[{"timestamp":1742342400000,"open":10.04734,"high":10.04863,"low":10.04511,"close":10.04703,"volume":413.9200134277344},{"timestamp":1742342460000,"open":10.04699,"high":10.04814,"low":10.04555,"close":10.04727,"volume":276},{"timestamp":1742342520000,"open":10.0458,"high":10.04843,"low":10.0458,"close":10.04823,"volume":310.2699890136719},{"timestamp":1742342580000,"open":10.04814,"high":10.04884,"low":10.04671,"close":10.04707,"volume":262.6499938964844},{"timestamp":1742342640000,"open":10.04713,"high":10.04874,"low":10.04707,"close":10.04843,"volume":269.3599853515625},{"timestamp":1742342700000,"open":10.04833,"high":10.04884,"low":10.04767,"close":10.04834,"volume":101.94000244140625},{"timestamp":1742342760000,"open":10.04853,"high":10.04978,"low":10.04843,"close":10.04927,"volume":37.310001373291016},{"timestamp":1742342820000,"open":10.04909,"high":10.04998,"low":10.04908,"close":10.04948,"volume":181.72000122070312},{"timestamp":1742342880000,"open":10.04942,"high":10.05015,"low":10.0491,"close":10.05012,"volume":43.68000030517578},{"timestamp":1742342940000,"open":10.05036,"high":10.0508,"low":10.04902,"close":10.04993,"volume":25.719999313354492},{"timestamp":1742343000000,"open":10.05043,"high":10.05076,"low":10.04887,"close":10.05012,"volume":26.920000076293945},{"timestamp":1742343060000,"open":10.05011,"high":10.05063,"low":10.04949,"close":10.0498,"volume":25.200000762939453},{"timestamp":1742343120000,"open":10.05013,"high":10.05127,"low":10.04803,"close":10.05089,"volume":86.30000305175781},{"timestamp":1742343180000,"open":10.05125,"high":10.05133,"low":10.04941,"close":10.05046,"volume":33.220001220703125},{"timestamp":1742343240000,"open":10.04999,"high":10.05128,"low":10.0489,"close":10.05077,"volume":67.2699966430664},{"timestamp":1742343300000,"open":10.05107,"high":10.05107,"low":10.04916,"close":10.05071,"volume":131.61000061035156},{"timestamp":1742343360000,"open":10.04995,"high":10.05077,"low":10.04777,"close":10.05041,"volume":189.8699951171875},{"timestamp":1742343420000,"open":10.04979,"high":10.05059,"low":10.0441,"close":10.04815,"volume":123.5},{"timestamp":1742343480000,"open":10.04854,"high":10.04901,"low":10.04816,"close":10.04847,"volume":8.550000190734863},{"timestamp":1742343540000,"open":10.04871,"high":10.04879,"low":10.04743,"close":10.04764,"volume":37.470001220703125},{"timestamp":1742343600000,"open":10.04812,"high":10.04833,"low":10.04632,"close":10.04816,"volume":56.470001220703125},{"timestamp":1742343660000,"open":10.04831,"high":10.04845,"low":10.04664,"close":10.04772,"volume":86.91999816894531},{"timestamp":1742343720000,"open":10.04725,"high":10.04834,"low":10.04604,"close":10.04653,"volume":238.85000610351562},{"timestamp":1742343780000,"open":10.04664,"high":10.04788,"low":10.04187,"close":10.04606,"volume":180.7899932861328},{"timestamp":1742343840000,"open":10.0465,"high":10.04656,"low":10.04547,"close":10.0458,"volume":19.200000762939453},{"timestamp":1742343900000,"open":10.0462,"high":10.04777,"low":10.04443,"close":10.04693,"volume":79.19000244140625},{"timestamp":1742343960000,"open":10.04722,"high":10.0474,"low":10.04603,"close":10.04707,"volume":16.420000076293945},{"timestamp":1742344020000,"open":10.04758,"high":10.04833,"low":10.04583,"close":10.0475,"volume":101.38999938964844},{"timestamp":1742344080000,"open":10.04748,"high":10.0483,"low":10.04637,"close":10.04786,"volume":23.700000762939453},{"timestamp":1742344140000,"open":10.04754,"high":10.0484,"low":10.04741,"close":10.04774,"volume":43.20000076293945},{"timestamp":1742344200000,"open":10.04826,"high":10.04841,"low":10.04643,"close":10.04799,"volume":41.540000915527344},{"timestamp":1742344260000,"open":10.04758,"high":10.0485,"low":10.04758,"close":10.04842,"volume":24},{"timestamp":1742344320000,"open":10.0481,"high":10.04814,"low":10.04743,"close":10.04781,"volume":27.75},{"timestamp":1742344380000,"open":10.04794,"high":10.0492,"low":10.04761,"close":10.04908,"volume":29.760000228881836},{"timestamp":1742344440000,"open":10.04928,"high":10.04975,"low":10.04737,"close":10.04897,"volume":44.9900016784668},{"timestamp":1742344500000,"open":10.04913,"high":10.04913,"low":10.04671,"close":10.04794,"volume":47.400001525878906},{"timestamp":1742344560000,"open":10.04793,"high":10.04888,"low":10.04676,"close":10.04828,"volume":62.02000045776367},{"timestamp":1742344620000,"open":10.04893,"high":10.04893,"low":10.04807,"close":10.04807,"volume":30.149999618530273},{"timestamp":1742344680000,"open":10.04729,"high":10.04913,"low":10.0472,"close":10.04847,"volume":56.81999969482422},{"timestamp":1742344740000,"open":10.04836,"high":10.04933,"low":10.04695,"close":10.04931,"volume":47.689998626708984},{"timestamp":1742344800000,"open":10.04948,"high":10.05069,"low":10.04587,"close":10.04986,"volume":99.51000213623047},{"timestamp":1742344860000,"open":10.04987,"high":10.05004,"low":10.04641,"close":10.04922,"volume":78.9000015258789},{"timestamp":1742344920000,"open":10.04974,"high":10.05081,"low":10.04852,"close":10.04998,"volume":34.79999923706055},{"timestamp":1742344980000,"open":10.05031,"high":10.0533,"low":10.04969,"close":10.05281,"volume":57.599998474121094},{"timestamp":1742345040000,"open":10.05263,"high":10.05274,"low":10.05218,"close":10.05219,"volume":25.649999618530273},{"timestamp":1742345100000,"open":10.05285,"high":10.05539,"low":10.05236,"close":10.05477,"volume":158.02000427246094},{"timestamp":1742345160000,"open":10.05487,"high":10.05545,"low":10.0546,"close":10.05539,"volume":99.30000305175781},{"timestamp":1742345220000,"open":10.0554,"high":10.05567,"low":10.05456,"close":10.05551,"volume":54.29999923706055},{"timestamp":1742345280000,"open":10.05567,"high":10.05631,"low":10.05567,"close":10.05631,"volume":31.799999237060547},{"timestamp":1742345340000,"open":10.05665,"high":10.05791,"low":10.05627,"close":10.05657,"volume":77.69999694824219},{"timestamp":1742345400000,"open":10.05685,"high":10.05947,"low":10.05548,"close":10.05909,"volume":117.1500015258789},{"timestamp":1742345460000,"open":10.05908,"high":10.06035,"low":10.05728,"close":10.05879,"volume":183.4499969482422},{"timestamp":1742345520000,"open":10.05881,"high":10.06211,"low":10.0543,"close":10.05488,"volume":224.22000122070312},{"timestamp":1742345580000,"open":10.05488,"high":10.06205,"low":10.05084,"close":10.0554,"volume":467.0799865722656},{"timestamp":1742345640000,"open":10.05429,"high":10.05545,"low":10.05249,"close":10.05288,"volume":350.1000061035156},{"timestamp":1742345700000,"open":10.05236,"high":10.05497,"low":10.05028,"close":10.05347,"volume":421.7699890136719},{"timestamp":1742345760000,"open":10.05306,"high":10.05392,"low":10.05209,"close":10.05242,"volume":246.5500030517578},{"timestamp":1742345820000,"open":10.05302,"high":10.05391,"low":10.05215,"close":10.05367,"volume":69.5999984741211},{"timestamp":1742345880000,"open":10.05392,"high":10.05397,"low":10.05304,"close":10.0537,"volume":24},{"timestamp":1742345940000,"open":10.05395,"high":10.05625,"low":10.05395,"close":10.05577,"volume":112.19999694824219},{"timestamp":1742346000000,"open":10.05577,"high":10.05612,"low":10.05363,"close":10.05443,"volume":58.79999923706055},{"timestamp":1742346060000,"open":10.05478,"high":10.05537,"low":10.05418,"close":10.05507,"volume":54},{"timestamp":1742346120000,"open":10.05506,"high":10.0552,"low":10.05409,"close":10.05508,"volume":42},{"timestamp":1742346180000,"open":10.05486,"high":10.055,"low":10.05378,"close":10.05379,"volume":25.200000762939453},{"timestamp":1742346240000,"open":10.05379,"high":10.05428,"low":10.0534,"close":10.05362,"volume":21.600000381469727},{"timestamp":1742346300000,"open":10.05362,"high":10.05391,"low":10.05315,"close":10.05326,"volume":36},{"timestamp":1742346360000,"open":10.05326,"high":10.05349,"low":10.0519,"close":10.05313,"volume":56.25},{"timestamp":1742346420000,"open":10.05301,"high":10.05301,"low":10.05154,"close":10.05294,"volume":30},{"timestamp":1742346480000,"open":10.05268,"high":10.05289,"low":10.05186,"close":10.05228,"volume":27.600000381469727},{"timestamp":1742346540000,"open":10.05216,"high":10.05283,"low":10.05123,"close":10.05169,"volume":50.400001525878906},{"timestamp":1742346600000,"open":10.05176,"high":10.05432,"low":10.05141,"close":10.05432,"volume":25.200000762939453},{"timestamp":1742346660000,"open":10.05431,"high":10.05519,"low":10.05431,"close":10.05494,"volume":31.200000762939453},{"timestamp":1742346720000,"open":10.05493,"high":10.05736,"low":10.05448,"close":10.0553,"volume":199.47999572753906},{"timestamp":1742346780000,"open":10.0553,"high":10.05638,"low":10.05351,"close":10.05578,"volume":201.7899932861328},{"timestamp":1742346840000,"open":10.05557,"high":10.05581,"low":10.05413,"close":10.05567,"volume":56.54999923706055},{"timestamp":1742346900000,"open":10.05604,"high":10.05679,"low":10.05348,"close":10.05467,"volume":100.5},{"timestamp":1742346960000,"open":10.05468,"high":10.05521,"low":10.05336,"close":10.05356,"volume":78},{"timestamp":1742347020000,"open":10.05355,"high":10.05578,"low":10.05355,"close":10.05489,"volume":36},{"timestamp":1742347080000,"open":10.05489,"high":10.05529,"low":10.05357,"close":10.05428,"volume":57.599998474121094},{"timestamp":1742347140000,"open":10.05452,"high":10.05652,"low":10.05451,"close":10.05595,"volume":55.20000076293945},{"timestamp":1742347200000,"open":10.05596,"high":10.05679,"low":10.05596,"close":10.05679,"volume":14.399999618530273},{"timestamp":1742347260000,"open":10.0568,"high":10.05777,"low":10.05361,"close":10.05568,"volume":81.1500015258789},{"timestamp":1742347320000,"open":10.05547,"high":10.05628,"low":10.05317,"close":10.05517,"volume":162.60000610351562},{"timestamp":1742347380000,"open":10.05518,"high":10.05591,"low":10.05487,"close":10.05487,"volume":30},{"timestamp":1742347440000,"open":10.05488,"high":10.05767,"low":10.05487,"close":10.05767,"volume":59.099998474121094},{"timestamp":1742347500000,"open":10.05741,"high":10.05777,"low":10.05661,"close":10.05717,"volume":73.94000244140625},{"timestamp":1742347560000,"open":10.05704,"high":10.05774,"low":10.05667,"close":10.05745,"volume":20.399999618530273},{"timestamp":1742347620000,"open":10.05649,"high":10.05784,"low":10.05649,"close":10.0578,"volume":34.79999923706055},{"timestamp":1742347680000,"open":10.05728,"high":10.05799,"low":10.05636,"close":10.0566,"volume":146.6999969482422},{"timestamp":1742347740000,"open":10.0567,"high":10.05818,"low":10.05607,"close":10.05718,"volume":129.3000030517578},{"timestamp":1742347800000,"open":10.05717,"high":10.05852,"low":10.05648,"close":10.05771,"volume":263.8500061035156},{"timestamp":1742347860000,"open":10.05785,"high":10.05972,"low":10.05674,"close":10.05947,"volume":266.6199951171875},{"timestamp":1742347920000,"open":10.05984,"high":10.06016,"low":10.0575,"close":10.05815,"volume":142.5},{"timestamp":1742347980000,"open":10.05815,"high":10.05976,"low":10.05745,"close":10.05838,"volume":194.02000427246094},{"timestamp":1742348040000,"open":10.05816,"high":10.05957,"low":10.05787,"close":10.05932,"volume":246.52000427246094},{"timestamp":1742348100000,"open":10.05955,"high":10.05984,"low":10.05771,"close":10.05887,"volume":256.7200012207031},{"timestamp":1742348160000,"open":10.05888,"high":10.06033,"low":10.05804,"close":10.06024,"volume":211.8000030517578},{"timestamp":1742348220000,"open":10.06024,"high":10.06048,"low":10.05894,"close":10.0593,"volume":155.10000610351562},{"timestamp":1742348280000,"open":10.0593,"high":10.0601,"low":10.05805,"close":10.05953,"volume":106.63999938964844},{"timestamp":1742348340000,"open":10.05936,"high":10.06064,"low":10.05909,"close":10.05996,"volume":201.75},{"timestamp":1742348400000,"open":10.06001,"high":10.06077,"low":10.05904,"close":10.05967,"volume":122.4000015258789},{"timestamp":1742348460000,"open":10.05948,"high":10.06007,"low":10.05755,"close":10.05917,"volume":131.6999969482422},{"timestamp":1742348520000,"open":10.05918,"high":10.06027,"low":10.05917,"close":10.05977,"volume":121.80000305175781},{"timestamp":1742348580000,"open":10.06001,"high":10.06001,"low":10.05908,"close":10.05931,"volume":281.3999938964844},{"timestamp":1742348640000,"open":10.05959,"high":10.05965,"low":10.05767,"close":10.05877,"volume":180.89999389648438},{"timestamp":1742348700000,"open":10.05823,"high":10.05914,"low":10.05657,"close":10.05716,"volume":285.9700012207031},{"timestamp":1742348760000,"open":10.05768,"high":10.05768,"low":10.0565,"close":10.05718,"volume":83.69999694824219},{"timestamp":1742348820000,"open":10.05726,"high":10.05818,"low":10.05687,"close":10.05798,"volume":108},{"timestamp":1742348880000,"open":10.05837,"high":10.05947,"low":10.05721,"close":10.05883,"volume":505.8699951171875},{"timestamp":1742348940000,"open":10.05849,"high":10.05939,"low":10.05696,"close":10.05696,"volume":143.39999389648438},{"timestamp":1742349000000,"open":10.05843,"high":10.06021,"low":10.05739,"close":10.06,"volume":243.89999389648438},{"timestamp":1742349060000,"open":10.06001,"high":10.06011,"low":10.05869,"close":10.05941,"volume":288.6000061035156},{"timestamp":1742349120000,"open":10.05911,"high":10.05983,"low":10.05796,"close":10.0589,"volume":98.55000305175781},{"timestamp":1742349180000,"open":10.05903,"high":10.05955,"low":10.05856,"close":10.05919,"volume":58.79999923706055},{"timestamp":1742349240000,"open":10.05932,"high":10.05972,"low":10.05632,"close":10.05812,"volume":202.47000122070312},{"timestamp":1742349300000,"open":10.05812,"high":10.05883,"low":10.05654,"close":10.05835,"volume":146.39999389648438},{"timestamp":1742349360000,"open":10.05832,"high":10.0585,"low":10.05745,"close":10.05783,"volume":177.60000610351562},{"timestamp":1742349420000,"open":10.05769,"high":10.05871,"low":10.05596,"close":10.05793,"volume":162.36000061035156},{"timestamp":1742349480000,"open":10.05798,"high":10.05902,"low":10.05571,"close":10.05603,"volume":251.47000122070312},{"timestamp":1742349540000,"open":10.05618,"high":10.05701,"low":10.05536,"close":10.05652,"volume":162.7100067138672},{"timestamp":1742349600000,"open":10.05595,"high":10.05763,"low":10.05544,"close":10.05665,"volume":45.599998474121094},{"timestamp":1742349660000,"open":10.05636,"high":10.05695,"low":10.05554,"close":10.05642,"volume":82.80000305175781},{"timestamp":1742349720000,"open":10.0562,"high":10.05798,"low":10.05595,"close":10.05798,"volume":75.5999984741211},{"timestamp":1742349780000,"open":10.05728,"high":10.05782,"low":10.05622,"close":10.05666,"volume":98.4000015258789},{"timestamp":1742349840000,"open":10.05724,"high":10.05746,"low":10.05634,"close":10.05712,"volume":49.20000076293945},{"timestamp":1742349900000,"open":10.05703,"high":10.05776,"low":10.05686,"close":10.05707,"volume":43.20000076293945},{"timestamp":1742349960000,"open":10.05722,"high":10.05752,"low":10.0558,"close":10.05686,"volume":92.4000015258789},{"timestamp":1742350020000,"open":10.05703,"high":10.05717,"low":10.05429,"close":10.05517,"volume":70.80000305175781},{"timestamp":1742350080000,"open":10.05511,"high":10.05553,"low":10.05336,"close":10.05364,"volume":70.80000305175781},{"timestamp":1742350140000,"open":10.05444,"high":10.05444,"low":10.05253,"close":10.05365,"volume":106.80000305175781},{"timestamp":1742350200000,"open":10.0537,"high":10.05393,"low":10.05289,"close":10.05325,"volume":45.599998474121094},{"timestamp":1742350260000,"open":10.05334,"high":10.05376,"low":10.05298,"close":10.05311,"volume":36},{"timestamp":1742350320000,"open":10.05321,"high":10.05386,"low":10.05125,"close":10.05263,"volume":85.19999694824219},{"timestamp":1742350380000,"open":10.05259,"high":10.05259,"low":10.04994,"close":10.05072,"volume":32.400001525878906},{"timestamp":1742350440000,"open":10.05072,"high":10.0516,"low":10.05009,"close":10.05049,"volume":85.19999694824219},{"timestamp":1742350500000,"open":10.05036,"high":10.05057,"low":10.04866,"close":10.04944,"volume":32.400001525878906},{"timestamp":1742350560000,"open":10.04942,"high":10.04949,"low":10.04844,"close":10.04881,"volume":60.599998474121094},{"timestamp":1742350620000,"open":10.04897,"high":10.04952,"low":10.04808,"close":10.04934,"volume":73.19999694824219},{"timestamp":1742350680000,"open":10.04901,"high":10.04968,"low":10.04719,"close":10.04968,"volume":115.19999694824219},{"timestamp":1742350740000,"open":10.0495,"high":10.05039,"low":10.04879,"close":10.0498,"volume":97.80000305175781},{"timestamp":1742350800000,"open":10.04999,"high":10.0503,"low":10.04865,"close":10.04917,"volume":114.5999984741211},{"timestamp":1742350860000,"open":10.04943,"high":10.04951,"low":10.04744,"close":10.04758,"volume":230.39999389648438},{"timestamp":1742350920000,"open":10.04747,"high":10.04862,"low":10.04725,"close":10.0486,"volume":123.5999984741211},{"timestamp":1742350980000,"open":10.0486,"high":10.04862,"low":10.04697,"close":10.04754,"volume":162.60000610351562},{"timestamp":1742351040000,"open":10.0486,"high":10.04887,"low":10.04752,"close":10.04854,"volume":117.1500015258789},{"timestamp":1742351100000,"open":10.04897,"high":10.05049,"low":10.04777,"close":10.04938,"volume":134.39999389648438},{"timestamp":1742351160000,"open":10.04937,"high":10.04999,"low":10.04865,"close":10.04999,"volume":127.19999694824219},{"timestamp":1742351220000,"open":10.04999,"high":10.05053,"low":10.04908,"close":10.04927,"volume":83.4000015258789},{"timestamp":1742351280000,"open":10.04963,"high":10.04976,"low":10.04864,"close":10.04905,"volume":56.400001525878906},{"timestamp":1742351340000,"open":10.04907,"high":10.04981,"low":10.04904,"close":10.04944,"volume":42},{"timestamp":1742351400000,"open":10.04956,"high":10.04956,"low":10.04847,"close":10.04867,"volume":93.5999984741211},{"timestamp":1742351460000,"open":10.04868,"high":10.04903,"low":10.04847,"close":10.04854,"volume":103.80000305175781},{"timestamp":1742351520000,"open":10.04854,"high":10.04882,"low":10.04722,"close":10.04736,"volume":96},{"timestamp":1742351580000,"open":10.04735,"high":10.04862,"low":10.04603,"close":10.04758,"volume":162.36000061035156},{"timestamp":1742351640000,"open":10.04761,"high":10.04821,"low":10.04515,"close":10.04619,"volume":232.35000610351562},{"timestamp":1742351700000,"open":10.04629,"high":10.04652,"low":10.04575,"close":10.04612,"volume":76.5},{"timestamp":1742351760000,"open":10.04617,"high":10.04617,"low":10.04343,"close":10.04439,"volume":95.0999984741211},{"timestamp":1742351820000,"open":10.04451,"high":10.04463,"low":10.044,"close":10.04463,"volume":54},{"timestamp":1742351880000,"open":10.04451,"high":10.04463,"low":10.04416,"close":10.04423,"volume":30},{"timestamp":1742351940000,"open":10.04422,"high":10.04422,"low":10.0437,"close":10.04396,"volume":37.20000076293945},{"timestamp":1742352000000,"open":10.04355,"high":10.04444,"low":10.04306,"close":10.04414,"volume":57.599998474121094},{"timestamp":1742352060000,"open":10.04439,"high":10.0462,"low":10.04385,"close":10.04611,"volume":58.20000076293945},{"timestamp":1742352120000,"open":10.04608,"high":10.04714,"low":10.04568,"close":10.04675,"volume":80.4000015258789},{"timestamp":1742352180000,"open":10.04658,"high":10.04716,"low":10.04651,"close":10.04712,"volume":42},{"timestamp":1742352240000,"open":10.04694,"high":10.04713,"low":10.04659,"close":10.04667,"volume":45.599998474121094},{"timestamp":1742352300000,"open":10.04686,"high":10.04738,"low":10.04593,"close":10.04634,"volume":75.1500015258789},{"timestamp":1742352360000,"open":10.04634,"high":10.04775,"low":10.04605,"close":10.04721,"volume":69.5999984741211},{"timestamp":1742352420000,"open":10.04722,"high":10.04768,"low":10.04702,"close":10.04744,"volume":54},{"timestamp":1742352480000,"open":10.0475,"high":10.04793,"low":10.04724,"close":10.04744,"volume":56.400001525878906},{"timestamp":1742352540000,"open":10.04744,"high":10.04767,"low":10.04696,"close":10.047,"volume":27.600000381469727},{"timestamp":1742352600000,"open":10.04726,"high":10.04913,"low":10.04726,"close":10.04896,"volume":92.4000015258789},{"timestamp":1742352660000,"open":10.04897,"high":10.04904,"low":10.04869,"close":10.04885,"volume":51.599998474121094},{"timestamp":1742352720000,"open":10.04873,"high":10.04911,"low":10.04834,"close":10.04855,"volume":46.79999923706055},{"timestamp":1742352780000,"open":10.04845,"high":10.04904,"low":10.04779,"close":10.04857,"volume":57.599998474121094},{"timestamp":1742352840000,"open":10.04848,"high":10.04923,"low":10.04848,"close":10.04923,"volume":49.20000076293945},{"timestamp":1742352900000,"open":10.04917,"high":10.04951,"low":10.04785,"close":10.04856,"volume":85.31999969482422},{"timestamp":1742352960000,"open":10.04841,"high":10.04879,"low":10.04791,"close":10.04802,"volume":43.20000076293945},{"timestamp":1742353020000,"open":10.04803,"high":10.04847,"low":10.0474,"close":10.04847,"volume":48.119998931884766},{"timestamp":1742353080000,"open":10.04821,"high":10.04881,"low":10.04782,"close":10.04855,"volume":35.400001525878906},{"timestamp":1742353140000,"open":10.04888,"high":10.04939,"low":10.0485,"close":10.04917,"volume":26.399999618530273},{"timestamp":1742353200000,"open":10.04911,"high":10.04947,"low":10.04864,"close":10.04922,"volume":66},{"timestamp":1742353260000,"open":10.04922,"high":10.04922,"low":10.04752,"close":10.04899,"volume":102.12000274658203},{"timestamp":1742353320000,"open":10.04868,"high":10.04869,"low":10.04751,"close":10.04767,"volume":34.79999923706055},{"timestamp":1742353380000,"open":10.04762,"high":10.04763,"low":10.04701,"close":10.04754,"volume":19.200000762939453},{"timestamp":1742353440000,"open":10.04707,"high":10.0474,"low":10.0467,"close":10.0474,"volume":20.399999618530273},{"timestamp":1742353500000,"open":10.04685,"high":10.0474,"low":10.04647,"close":10.04693,"volume":30},{"timestamp":1742353560000,"open":10.04676,"high":10.04682,"low":10.04676,"close":10.04682,"volume":2.4000000953674316},{"timestamp":1742353620000,"open":10.046,"high":10.04685,"low":10.04535,"close":10.04661,"volume":25.200000762939453},{"timestamp":1742353680000,"open":10.04651,"high":10.04669,"low":10.04605,"close":10.04643,"volume":26.399999618530273},{"timestamp":1742353740000,"open":10.04583,"high":10.04701,"low":10.04583,"close":10.04671,"volume":43.79999923706055},{"timestamp":1742353800000,"open":10.04691,"high":10.04703,"low":10.04626,"close":10.04685,"volume":18},{"timestamp":1742353860000,"open":10.04684,"high":10.0474,"low":10.04657,"close":10.04686,"volume":18},{"timestamp":1742353920000,"open":10.04682,"high":10.04706,"low":10.04633,"close":10.04705,"volume":18},{"timestamp":1742353980000,"open":10.04678,"high":10.0474,"low":10.04658,"close":10.0474,"volume":12},{"timestamp":1742354040000,"open":10.04715,"high":10.04888,"low":10.04644,"close":10.04888,"volume":63.119998931884766},{"timestamp":1742354100000,"open":10.04871,"high":10.04936,"low":10.04811,"close":10.04933,"volume":61.20000076293945},{"timestamp":1742354160000,"open":10.0492,"high":10.04968,"low":10.04886,"close":10.04963,"volume":58.79999923706055},{"timestamp":1742354220000,"open":10.04978,"high":10.05109,"low":10.04945,"close":10.0508,"volume":91.5},{"timestamp":1742354280000,"open":10.0508,"high":10.05176,"low":10.05035,"close":10.05141,"volume":105},{"timestamp":1742354340000,"open":10.05079,"high":10.05237,"low":10.05079,"close":10.05205,"volume":31.200000762939453},{"timestamp":1742354400000,"open":10.0521,"high":10.05327,"low":10.0521,"close":10.05309,"volume":57.599998474121094},{"timestamp":1742354460000,"open":10.0531,"high":10.05485,"low":10.05309,"close":10.05435,"volume":55.79999923706055},{"timestamp":1742354520000,"open":10.05446,"high":10.05455,"low":10.05413,"close":10.05446,"volume":19.200000762939453},{"timestamp":1742354580000,"open":10.05433,"high":10.05464,"low":10.0539,"close":10.05464,"volume":43.20000076293945},{"timestamp":1742354640000,"open":10.05463,"high":10.05536,"low":10.05417,"close":10.05501,"volume":48},{"timestamp":1742354700000,"open":10.05502,"high":10.05794,"low":10.05502,"close":10.05765,"volume":51},{"timestamp":1742354760000,"open":10.05757,"high":10.06027,"low":10.05757,"close":10.05874,"volume":52.20000076293945},{"timestamp":1742354820000,"open":10.05895,"high":10.05968,"low":10.05806,"close":10.05934,"volume":44.400001525878906},{"timestamp":1742354880000,"open":10.05882,"high":10.06074,"low":10.05877,"close":10.06031,"volume":39.599998474121094},{"timestamp":1742354940000,"open":10.06078,"high":10.06162,"low":10.05962,"close":10.05992,"volume":105.72000122070312},{"timestamp":1742355000000,"open":10.05964,"high":10.06014,"low":10.05953,"close":10.05975,"volume":78},{"timestamp":1742355060000,"open":10.0598,"high":10.06023,"low":10.05874,"close":10.05908,"volume":98.4000015258789},{"timestamp":1742355120000,"open":10.05938,"high":10.05968,"low":10.0574,"close":10.05816,"volume":64.94999694824219},{"timestamp":1742355180000,"open":10.05816,"high":10.05937,"low":10.05812,"close":10.05885,"volume":103.19999694824219},{"timestamp":1742355240000,"open":10.05894,"high":10.06002,"low":10.05853,"close":10.05882,"volume":79.3499984741211},{"timestamp":1742355300000,"open":10.05884,"high":10.05961,"low":10.05873,"close":10.05953,"volume":63.45000076293945},{"timestamp":1742355360000,"open":10.05879,"high":10.0595,"low":10.05873,"close":10.05924,"volume":72.1500015258789},{"timestamp":1742355420000,"open":10.05924,"high":10.05975,"low":10.05875,"close":10.05922,"volume":55.20000076293945},{"timestamp":1742355480000,"open":10.06013,"high":10.06013,"low":10.0592,"close":10.05947,"volume":66},{"timestamp":1742355540000,"open":10.05967,"high":10.06042,"low":10.05885,"close":10.05937,"volume":56.849998474121094},{"timestamp":1742355600000,"open":10.05936,"high":10.05969,"low":10.05873,"close":10.05879,"volume":62.400001525878906},{"timestamp":1742355660000,"open":10.05877,"high":10.05958,"low":10.05873,"close":10.05911,"volume":57.150001525878906},{"timestamp":1742355720000,"open":10.05905,"high":10.06107,"low":10.05893,"close":10.06107,"volume":72.5999984741211},{"timestamp":1742355780000,"open":10.06106,"high":10.06139,"low":10.05973,"close":10.05993,"volume":52.20000076293945},{"timestamp":1742355840000,"open":10.05999,"high":10.06009,"low":10.05991,"close":10.06006,"volume":42},{"timestamp":1742355900000,"open":10.05966,"high":10.06009,"low":10.05939,"close":10.05964,"volume":64.19999694824219},{"timestamp":1742355960000,"open":10.05959,"high":10.05993,"low":10.05873,"close":10.05894,"volume":75.9000015258789},{"timestamp":1742356020000,"open":10.05912,"high":10.05936,"low":10.05857,"close":10.05923,"volume":75.5999984741211},{"timestamp":1742356080000,"open":10.05913,"high":10.06036,"low":10.05863,"close":10.05959,"volume":82.3499984741211},{"timestamp":1742356140000,"open":10.05983,"high":10.06072,"low":10.05926,"close":10.06072,"volume":62.400001525878906},{"timestamp":1742356200000,"open":10.06072,"high":10.06097,"low":10.06072,"close":10.06073,"volume":107.25},{"timestamp":1742356260000,"open":10.06076,"high":10.06108,"low":10.06071,"close":10.06071,"volume":99},{"timestamp":1742356320000,"open":10.06071,"high":10.06119,"low":10.06068,"close":10.06112,"volume":82.5},{"timestamp":1742356380000,"open":10.06113,"high":10.06137,"low":10.06052,"close":10.06114,"volume":85.3499984741211},{"timestamp":1742356440000,"open":10.06107,"high":10.06123,"low":10.0592,"close":10.05954,"volume":88.80000305175781},{"timestamp":1742356500000,"open":10.05999,"high":10.06071,"low":10.05941,"close":10.05941,"volume":120.30000305175781},{"timestamp":1742356560000,"open":10.05938,"high":10.06043,"low":10.05845,"close":10.05863,"volume":78},{"timestamp":1742356620000,"open":10.05864,"high":10.05934,"low":10.05743,"close":10.05816,"volume":88.80000305175781},{"timestamp":1742356680000,"open":10.05898,"high":10.05898,"low":10.05653,"close":10.05673,"volume":138.60000610351562},{"timestamp":1742356740000,"open":10.05673,"high":10.05784,"low":10.05653,"close":10.05756,"volume":132},{"timestamp":1742356800000,"open":10.05718,"high":10.05824,"low":10.05696,"close":10.05798,"volume":103.19999694824219},{"timestamp":1742356860000,"open":10.05732,"high":10.05964,"low":10.05714,"close":10.05943,"volume":64.80000305175781},{"timestamp":1742356920000,"open":10.05963,"high":10.06008,"low":10.05896,"close":10.06008,"volume":30},{"timestamp":1742356980000,"open":10.05983,"high":10.06102,"low":10.05923,"close":10.05997,"volume":61.20000076293945},{"timestamp":1742357040000,"open":10.06044,"high":10.06188,"low":10.05993,"close":10.06165,"volume":50.400001525878906},{"timestamp":1742357100000,"open":10.06243,"high":10.06265,"low":10.05995,"close":10.06044,"volume":69.5999984741211},{"timestamp":1742357160000,"open":10.06034,"high":10.06096,"low":10.06023,"close":10.06023,"volume":7.199999809265137},{"timestamp":1742357220000,"open":10.06048,"high":10.06055,"low":10.05955,"close":10.06036,"volume":30},{"timestamp":1742357280000,"open":10.0604,"high":10.06106,"low":10.05981,"close":10.06098,"volume":50.52000045776367},{"timestamp":1742357340000,"open":10.06074,"high":10.0614,"low":10.06037,"close":10.06112,"volume":16.799999237060547},{"timestamp":1742357400000,"open":10.06042,"high":10.06172,"low":10.06042,"close":10.06119,"volume":25.200000762939453},{"timestamp":1742357460000,"open":10.06086,"high":10.06187,"low":10.06058,"close":10.06169,"volume":64.68000030517578},{"timestamp":1742357520000,"open":10.06141,"high":10.06311,"low":10.06141,"close":10.06311,"volume":45.599998474121094},{"timestamp":1742357580000,"open":10.06216,"high":10.06367,"low":10.06196,"close":10.06242,"volume":28.799999237060547},{"timestamp":1742357640000,"open":10.0619,"high":10.06302,"low":10.0619,"close":10.06302,"volume":32.63999938964844},{"timestamp":1742357700000,"open":10.06337,"high":10.06399,"low":10.06287,"close":10.06336,"volume":33.84000015258789},{"timestamp":1742357760000,"open":10.06313,"high":10.06313,"low":10.06175,"close":10.06175,"volume":50.400001525878906},{"timestamp":1742357820000,"open":10.06175,"high":10.06247,"low":10.06117,"close":10.06138,"volume":54.119998931884766},{"timestamp":1742357880000,"open":10.06178,"high":10.06186,"low":10.06042,"close":10.06126,"volume":57.599998474121094},{"timestamp":1742357940000,"open":10.06104,"high":10.0612,"low":10.05961,"close":10.05961,"volume":48},{"timestamp":1742358000000,"open":10.05984,"high":10.06119,"low":10.05984,"close":10.0606,"volume":57.720001220703125},{"timestamp":1742358060000,"open":10.06035,"high":10.06081,"low":10.05944,"close":10.0597,"volume":26.399999618530273},{"timestamp":1742358120000,"open":10.05971,"high":10.06058,"low":10.05928,"close":10.06058,"volume":48},{"timestamp":1742358180000,"open":10.06058,"high":10.06311,"low":10.06058,"close":10.06276,"volume":37.20000076293945},{"timestamp":1742358240000,"open":10.06224,"high":10.06361,"low":10.06213,"close":10.06321,"volume":62.400001525878906},{"timestamp":1742358300000,"open":10.06265,"high":10.06343,"low":10.06208,"close":10.06225,"volume":82.80000305175781},{"timestamp":1742358360000,"open":10.06284,"high":10.06337,"low":10.06231,"close":10.06262,"volume":44.400001525878906},{"timestamp":1742358420000,"open":10.06317,"high":10.06495,"low":10.06273,"close":10.06394,"volume":62.400001525878906},{"timestamp":1742358480000,"open":10.06394,"high":10.06441,"low":10.06319,"close":10.06437,"volume":50.400001525878906},{"timestamp":1742358540000,"open":10.06458,"high":10.06458,"low":10.06329,"close":10.06372,"volume":49.20000076293945},{"timestamp":1742358600000,"open":10.06321,"high":10.06417,"low":10.0624,"close":10.06413,"volume":85.19999694824219},{"timestamp":1742358660000,"open":10.06399,"high":10.06473,"low":10.0633,"close":10.06432,"volume":54},{"timestamp":1742358720000,"open":10.06418,"high":10.06515,"low":10.06312,"close":10.06432,"volume":42},{"timestamp":1742358780000,"open":10.06412,"high":10.06471,"low":10.06364,"close":10.06424,"volume":41.400001525878906},{"timestamp":1742358840000,"open":10.0639,"high":10.06448,"low":10.06356,"close":10.06445,"volume":18.149999618530273},{"timestamp":1742358900000,"open":10.06376,"high":10.06397,"low":10.06281,"close":10.06314,"volume":36},{"timestamp":1742358960000,"open":10.06344,"high":10.06347,"low":10.06125,"close":10.06176,"volume":37.20000076293945},{"timestamp":1742359020000,"open":10.06165,"high":10.0641,"low":10.06165,"close":10.06387,"volume":27},{"timestamp":1742359080000,"open":10.0636,"high":10.06463,"low":10.06337,"close":10.06458,"volume":25.200000762939453},{"timestamp":1742359140000,"open":10.06422,"high":10.0646,"low":10.06422,"close":10.0646,"volume":21},{"timestamp":1742359200000,"open":10.0637,"high":10.06596,"low":10.0637,"close":10.06463,"volume":60},{"timestamp":1742359260000,"open":10.06546,"high":10.06546,"low":10.06444,"close":10.06494,"volume":37.20000076293945},{"timestamp":1742359320000,"open":10.06462,"high":10.06703,"low":10.06457,"close":10.06611,"volume":61.20000076293945},{"timestamp":1742359380000,"open":10.06619,"high":10.06646,"low":10.06546,"close":10.06581,"volume":65.4000015258789},{"timestamp":1742359440000,"open":10.06578,"high":10.06657,"low":10.06407,"close":10.06407,"volume":52.20000076293945},{"timestamp":1742359500000,"open":10.06401,"high":10.06422,"low":10.0597,"close":10.06166,"volume":152.39999389648438},{"timestamp":1742359560000,"open":10.06154,"high":10.063,"low":10.05987,"close":10.06122,"volume":279.6000061035156},{"timestamp":1742359620000,"open":10.06167,"high":10.06238,"low":10.06089,"close":10.0615,"volume":38.400001525878906},{"timestamp":1742359680000,"open":10.06149,"high":10.06149,"low":10.05957,"close":10.06106,"volume":175.1999969482422},{"timestamp":1742359740000,"open":10.06082,"high":10.06308,"low":10.06068,"close":10.06282,"volume":44.400001525878906},{"timestamp":1742359800000,"open":10.0629,"high":10.0629,"low":10.05884,"close":10.06117,"volume":174},{"timestamp":1742359860000,"open":10.06117,"high":10.06194,"low":10.05904,"close":10.06131,"volume":170.39999389648438},{"timestamp":1742359920000,"open":10.06131,"high":10.06168,"low":10.05909,"close":10.06058,"volume":264},{"timestamp":1742359980000,"open":10.06111,"high":10.06441,"low":10.06028,"close":10.06348,"volume":171.60000610351562},{"timestamp":1742360040000,"open":10.0635,"high":10.06377,"low":10.06127,"close":10.06278,"volume":142.8000030517578},{"timestamp":1742360100000,"open":10.06254,"high":10.06344,"low":10.0608,"close":10.06199,"volume":86.4000015258789},{"timestamp":1742360160000,"open":10.06208,"high":10.06239,"low":10.05929,"close":10.06236,"volume":126.5999984741211},{"timestamp":1742360220000,"open":10.06197,"high":10.06449,"low":10.06164,"close":10.06262,"volume":88.80000305175781},{"timestamp":1742360280000,"open":10.06256,"high":10.06307,"low":10.06055,"close":10.06159,"volume":70.19999694824219},{"timestamp":1742360340000,"open":10.06199,"high":10.06212,"low":10.06124,"close":10.06185,"volume":26.399999618530273},{"timestamp":1742360400000,"open":10.06145,"high":10.06201,"low":10.06025,"close":10.06053,"volume":84.5999984741211},{"timestamp":1742360460000,"open":10.06139,"high":10.06139,"low":10.05678,"close":10.0575,"volume":109.80000305175781},{"timestamp":1742360520000,"open":10.05718,"high":10.05924,"low":10.05691,"close":10.05864,"volume":99},{"timestamp":1742360580000,"open":10.05792,"high":10.05837,"low":10.0567,"close":10.05738,"volume":132.60000610351562},{"timestamp":1742360640000,"open":10.05771,"high":10.05879,"low":10.05707,"close":10.05752,"volume":197.5500030517578},{"timestamp":1742360700000,"open":10.05797,"high":10.05886,"low":10.05665,"close":10.05707,"volume":181.8000030517578},{"timestamp":1742360760000,"open":10.057,"high":10.0575,"low":10.05603,"close":10.05631,"volume":183.60000610351562},{"timestamp":1742360820000,"open":10.05669,"high":10.05704,"low":10.05598,"close":10.05654,"volume":169.1999969482422},{"timestamp":1742360880000,"open":10.05657,"high":10.05992,"low":10.05657,"close":10.05992,"volume":115.80000305175781},{"timestamp":1742360940000,"open":10.05928,"high":10.06009,"low":10.0591,"close":10.05921,"volume":54},{"timestamp":1742361000000,"open":10.05877,"high":10.05943,"low":10.05796,"close":10.05823,"volume":66},{"timestamp":1742361060000,"open":10.05823,"high":10.05882,"low":10.05468,"close":10.05588,"volume":139.1999969482422},{"timestamp":1742361120000,"open":10.05581,"high":10.05687,"low":10.05558,"close":10.05633,"volume":184.8000030517578},{"timestamp":1742361180000,"open":10.05647,"high":10.05722,"low":10.05631,"close":10.05713,"volume":96.5999984741211},{"timestamp":1742361240000,"open":10.05714,"high":10.05848,"low":10.05685,"close":10.05737,"volume":195.3000030517578},{"timestamp":1742361300000,"open":10.05729,"high":10.05831,"low":10.05636,"close":10.05694,"volume":129.60000610351562},{"timestamp":1742361360000,"open":10.05743,"high":10.05819,"low":10.05715,"close":10.05801,"volume":118.3499984741211},{"timestamp":1742361420000,"open":10.05846,"high":10.05852,"low":10.05846,"close":10.05851,"volume":114.5999984741211},{"timestamp":1742361480000,"open":10.05851,"high":10.05857,"low":10.05827,"close":10.05854,"volume":117.1500015258789},{"timestamp":1742361540000,"open":10.05854,"high":10.06027,"low":10.05848,"close":10.0597,"volume":98.4000015258789},{"timestamp":1742361600000,"open":10.05973,"high":10.06013,"low":10.05968,"close":10.06013,"volume":54},{"timestamp":1742361660000,"open":10.06012,"high":10.06014,"low":10.05997,"close":10.05997,"volume":36},{"timestamp":1742361720000,"open":10.05997,"high":10.06034,"low":10.05968,"close":10.05968,"volume":40.79999923706055},{"timestamp":1742361780000,"open":10.05968,"high":10.06125,"low":10.05968,"close":10.061,"volume":42},{"timestamp":1742361840000,"open":10.06085,"high":10.06124,"low":10.05954,"close":10.05954,"volume":57.599998474121094},{"timestamp":1742361900000,"open":10.05954,"high":10.05957,"low":10.05849,"close":10.05878,"volume":64.19999694824219},{"timestamp":1742361960000,"open":10.05878,"high":10.05879,"low":10.05838,"close":10.05878,"volume":62.400001525878906},{"timestamp":1742362020000,"open":10.05878,"high":10.05923,"low":10.05878,"close":10.0592,"volume":52.79999923706055},{"timestamp":1742362080000,"open":10.0592,"high":10.0592,"low":10.05866,"close":10.05872,"volume":64.80000305175781},{"timestamp":1742362140000,"open":10.05872,"high":10.059,"low":10.05872,"close":10.05872,"volume":60},{"timestamp":1742362200000,"open":10.05872,"high":10.05903,"low":10.05872,"close":10.05879,"volume":73.80000305175781},{"timestamp":1742362260000,"open":10.05879,"high":10.0588,"low":10.05878,"close":10.05878,"volume":39.599998474121094},{"timestamp":1742362320000,"open":10.05878,"high":10.05964,"low":10.05878,"close":10.05963,"volume":61.79999923706055},{"timestamp":1742362380000,"open":10.05963,"high":10.06056,"low":10.05933,"close":10.06038,"volume":60},{"timestamp":1742362440000,"open":10.06024,"high":10.06036,"low":10.06022,"close":10.06036,"volume":31.200000762939453},{"timestamp":1742362500000,"open":10.06022,"high":10.06088,"low":10.06022,"close":10.06036,"volume":58.20000076293945},{"timestamp":1742362560000,"open":10.06039,"high":10.06055,"low":10.05993,"close":10.05994,"volume":38.400001525878906},{"timestamp":1742362620000,"open":10.05993,"high":10.06158,"low":10.05993,"close":10.06142,"volume":59.400001525878906},{"timestamp":1742362680000,"open":10.06141,"high":10.06172,"low":10.0612,"close":10.06124,"volume":85.80000305175781},{"timestamp":1742362740000,"open":10.06089,"high":10.06125,"low":10.06055,"close":10.06077,"volume":99},{"timestamp":1742362800000,"open":10.06077,"high":10.06123,"low":10.06075,"close":10.06113,"volume":51.599998474121094},{"timestamp":1742362860000,"open":10.06113,"high":10.06203,"low":10.06113,"close":10.06122,"volume":93.5999984741211},{"timestamp":1742362920000,"open":10.06122,"high":10.06187,"low":10.06122,"close":10.06142,"volume":96},{"timestamp":1742362980000,"open":10.06142,"high":10.06142,"low":10.06119,"close":10.06119,"volume":42.599998474121094},{"timestamp":1742363040000,"open":10.06124,"high":10.06148,"low":10.06122,"close":10.06146,"volume":25.799999237060547},{"timestamp":1742363100000,"open":10.06131,"high":10.06162,"low":10.06072,"close":10.06073,"volume":46.79999923706055},{"timestamp":1742363160000,"open":10.06073,"high":10.06073,"low":10.06034,"close":10.06035,"volume":9.600000381469727},{"timestamp":1742363220000,"open":10.05995,"high":10.06078,"low":10.05993,"close":10.0604,"volume":45.599998474121094},{"timestamp":1742363280000,"open":10.0604,"high":10.06042,"low":10.0604,"close":10.06042,"volume":14.399999618530273},{"timestamp":1742363340000,"open":10.06003,"high":10.06005,"low":10.0596,"close":10.0596,"volume":40.79999923706055},{"timestamp":1742363400000,"open":10.0596,"high":10.0596,"low":10.05918,"close":10.05918,"volume":16.799999237060547},{"timestamp":1742363460000,"open":10.05919,"high":10.0597,"low":10.05918,"close":10.05955,"volume":12},{"timestamp":1742363520000,"open":10.05999,"high":10.06177,"low":10.05999,"close":10.06144,"volume":27.600000381469727},{"timestamp":1742363580000,"open":10.06124,"high":10.06261,"low":10.06124,"close":10.06225,"volume":24},{"timestamp":1742363640000,"open":10.06211,"high":10.06281,"low":10.06203,"close":10.0624,"volume":23.399999618530273},{"timestamp":1742363700000,"open":10.0624,"high":10.06284,"low":10.06176,"close":10.06231,"volume":96.5999984741211},{"timestamp":1742363760000,"open":10.06231,"high":10.06283,"low":10.062,"close":10.06213,"volume":70.19999694824219},{"timestamp":1742363820000,"open":10.062,"high":10.06427,"low":10.06189,"close":10.06205,"volume":105.5999984741211},{"timestamp":1742363880000,"open":10.06208,"high":10.06288,"low":10.06208,"close":10.06247,"volume":54.599998474121094},{"timestamp":1742363940000,"open":10.06239,"high":10.06248,"low":10.06232,"close":10.06233,"volume":28.559999465942383},{"timestamp":1742364000000,"open":10.06266,"high":10.06345,"low":10.06245,"close":10.06254,"volume":89.5199966430664},{"timestamp":1742364060000,"open":10.06254,"high":10.06254,"low":10.06143,"close":10.06225,"volume":164.39999389648438},{"timestamp":1742364120000,"open":10.06201,"high":10.06327,"low":10.06037,"close":10.06124,"volume":115.19999694824219},{"timestamp":1742364180000,"open":10.06148,"high":10.06238,"low":10.06119,"close":10.06222,"volume":58.79999923706055},{"timestamp":1742364240000,"open":10.06201,"high":10.06338,"low":10.06172,"close":10.06252,"volume":72.5999984741211},{"timestamp":1742364300000,"open":10.06332,"high":10.06468,"low":10.06254,"close":10.06452,"volume":147.89999389648438},{"timestamp":1742364360000,"open":10.06442,"high":10.06485,"low":10.06431,"close":10.06481,"volume":82.80000305175781},{"timestamp":1742364420000,"open":10.06484,"high":10.06485,"low":10.06483,"close":10.06484,"volume":78},{"timestamp":1742364480000,"open":10.06483,"high":10.06501,"low":10.0643,"close":10.06494,"volume":139.1999969482422},{"timestamp":1742364540000,"open":10.06528,"high":10.06732,"low":10.06506,"close":10.06711,"volume":231.60000610351562},{"timestamp":1742364600000,"open":10.06706,"high":10.06764,"low":10.06564,"close":10.06565,"volume":259.79998779296875},{"timestamp":1742364660000,"open":10.06565,"high":10.06732,"low":10.06491,"close":10.06687,"volume":190.8699951171875},{"timestamp":1742364720000,"open":10.06701,"high":10.06756,"low":10.06657,"close":10.06715,"volume":166.8000030517578},{"timestamp":1742364780000,"open":10.06715,"high":10.06773,"low":10.06579,"close":10.06658,"volume":162.60000610351562},{"timestamp":1742364840000,"open":10.06657,"high":10.06727,"low":10.06481,"close":10.06709,"volume":244.64999389648438},{"timestamp":1742364900000,"open":10.06696,"high":10.06789,"low":10.06651,"close":10.06652,"volume":97.5},{"timestamp":1742364960000,"open":10.06652,"high":10.06677,"low":10.06521,"close":10.06521,"volume":80.4000015258789},{"timestamp":1742365020000,"open":10.06526,"high":10.06526,"low":10.06403,"close":10.06404,"volume":22.799999237060547},{"timestamp":1742365080000,"open":10.06405,"high":10.0656,"low":10.06405,"close":10.0656,"volume":42},{"timestamp":1742365140000,"open":10.0656,"high":10.06623,"low":10.06521,"close":10.06563,"volume":24},{"timestamp":1742365200000,"open":10.06562,"high":10.06749,"low":10.06561,"close":10.06749,"volume":61.20000076293945},{"timestamp":1742365260000,"open":10.06748,"high":10.06891,"low":10.06748,"close":10.06867,"volume":93.5999984741211},{"timestamp":1742365320000,"open":10.06867,"high":10.06868,"low":10.06809,"close":10.06809,"volume":28.799999237060547},{"timestamp":1742365380000,"open":10.0681,"high":10.06973,"low":10.0681,"close":10.06972,"volume":108.5999984741211},{"timestamp":1742365440000,"open":10.06973,"high":10.06973,"low":10.06972,"close":10.06972,"volume":306},{"timestamp":1742365500000,"open":10.06972,"high":10.06973,"low":10.06753,"close":10.06929,"volume":256.79998779296875},{"timestamp":1742365560000,"open":10.0693,"high":10.0693,"low":10.06753,"close":10.06753,"volume":31.200000762939453},{"timestamp":1742365620000,"open":10.06753,"high":10.06753,"low":10.06554,"close":10.06631,"volume":274.79998779296875},{"timestamp":1742365680000,"open":10.06631,"high":10.06727,"low":10.06608,"close":10.06726,"volume":83.4000015258789},{"timestamp":1742365740000,"open":10.06722,"high":10.06728,"low":10.0668,"close":10.0668,"volume":146.39999389648438},{"timestamp":1742365800000,"open":10.0668,"high":10.06755,"low":10.0668,"close":10.06716,"volume":73.19999694824219},{"timestamp":1742365860000,"open":10.06716,"high":10.06776,"low":10.06674,"close":10.06776,"volume":58.79999923706055},{"timestamp":1742365920000,"open":10.06775,"high":10.06775,"low":10.06693,"close":10.06739,"volume":49.20000076293945},{"timestamp":1742365980000,"open":10.06739,"high":10.06739,"low":10.06651,"close":10.06651,"volume":169.1999969482422},{"timestamp":1742366040000,"open":10.06651,"high":10.06651,"low":10.06267,"close":10.06308,"volume":240},{"timestamp":1742366100000,"open":10.06308,"high":10.06308,"low":10.0626,"close":10.0626,"volume":122.4000015258789},{"timestamp":1742366160000,"open":10.0626,"high":10.063,"low":10.06175,"close":10.063,"volume":144},{"timestamp":1742366220000,"open":10.063,"high":10.06435,"low":10.06299,"close":10.06435,"volume":49.349998474121094},{"timestamp":1742366280000,"open":10.06435,"high":10.06713,"low":10.06435,"close":10.06543,"volume":79.19999694824219},{"timestamp":1742366340000,"open":10.0658,"high":10.06664,"low":10.06579,"close":10.06636,"volume":147.60000610351562},{"timestamp":1742366400000,"open":10.06636,"high":10.06949,"low":10.06636,"close":10.06865,"volume":238.8000030517578},{"timestamp":1742366460000,"open":10.06865,"high":10.06976,"low":10.06857,"close":10.06858,"volume":310.79998779296875},{"timestamp":1742366520000,"open":10.06857,"high":10.06903,"low":10.06813,"close":10.06861,"volume":330},{"timestamp":1742366580000,"open":10.06861,"high":10.0691,"low":10.06861,"close":10.06869,"volume":312},{"timestamp":1742366640000,"open":10.06869,"high":10.0687,"low":10.06752,"close":10.068,"volume":343.79998779296875},{"timestamp":1742366700000,"open":10.068,"high":10.06801,"low":10.0667,"close":10.06673,"volume":222},{"timestamp":1742366760000,"open":10.06674,"high":10.06709,"low":10.06615,"close":10.06665,"volume":128.39999389648438},{"timestamp":1742366820000,"open":10.06665,"high":10.06666,"low":10.06628,"close":10.06638,"volume":80.4000015258789},{"timestamp":1742366880000,"open":10.06675,"high":10.0668,"low":10.06538,"close":10.06583,"volume":168},{"timestamp":1742366940000,"open":10.06583,"high":10.06662,"low":10.06545,"close":10.06545,"volume":175.1999969482422},{"timestamp":1742367000000,"open":10.06544,"high":10.06745,"low":10.06544,"close":10.06701,"volume":230.39999389648438},{"timestamp":1742367060000,"open":10.06701,"high":10.0671,"low":10.06616,"close":10.06709,"volume":211.1999969482422},{"timestamp":1742367120000,"open":10.06709,"high":10.06829,"low":10.06669,"close":10.06729,"volume":402},{"timestamp":1742367180000,"open":10.06729,"high":10.06774,"low":10.06718,"close":10.06718,"volume":157.1999969482422},{"timestamp":1742367240000,"open":10.06718,"high":10.06764,"low":10.06718,"close":10.06753,"volume":117.5999984741211},{"timestamp":1742367300000,"open":10.06753,"high":10.06764,"low":10.06753,"close":10.06763,"volume":26.399999618530273},{"timestamp":1742367360000,"open":10.06763,"high":10.06819,"low":10.06724,"close":10.06767,"volume":43.20000076293945},{"timestamp":1742367420000,"open":10.06829,"high":10.07012,"low":10.06715,"close":10.06984,"volume":386.3999938964844},{"timestamp":1742367480000,"open":10.06944,"high":10.07088,"low":10.06923,"close":10.07087,"volume":298.79998779296875},{"timestamp":1742367540000,"open":10.07087,"high":10.07283,"low":10.0704,"close":10.0727,"volume":363.6000061035156},{"timestamp":1742367600000,"open":10.0732,"high":10.07474,"low":10.07251,"close":10.0728,"volume":67.19999694824219},{"timestamp":1742367660000,"open":10.0728,"high":10.07757,"low":10.07136,"close":10.07707,"volume":108},{"timestamp":1742367720000,"open":10.07694,"high":10.07729,"low":10.07516,"close":10.07678,"volume":103.19999694824219},{"timestamp":1742367780000,"open":10.07649,"high":10.07658,"low":10.07504,"close":10.07604,"volume":30},{"timestamp":1742367840000,"open":10.07644,"high":10.0774,"low":10.07617,"close":10.07662,"volume":28.799999237060547},{"timestamp":1742367900000,"open":10.07628,"high":10.07651,"low":10.07561,"close":10.07605,"volume":12},{"timestamp":1742367960000,"open":10.07575,"high":10.07713,"low":10.07511,"close":10.07713,"volume":25.200000762939453},{"timestamp":1742368020000,"open":10.07738,"high":10.08007,"low":10.07738,"close":10.0796,"volume":26.399999618530273},{"timestamp":1742368080000,"open":10.07938,"high":10.08088,"low":10.07782,"close":10.08055,"volume":19.200000762939453},{"timestamp":1742368140000,"open":10.0808,"high":10.08423,"low":10.08025,"close":10.08423,"volume":46.79999923706055},{"timestamp":1742368200000,"open":10.08389,"high":10.08491,"low":10.0825,"close":10.08298,"volume":36},{"timestamp":1742368260000,"open":10.08318,"high":10.08439,"low":10.08227,"close":10.08242,"volume":37.20000076293945},{"timestamp":1742368320000,"open":10.0823,"high":10.0823,"low":10.07774,"close":10.07863,"volume":65.4000015258789},{"timestamp":1742368380000,"open":10.07941,"high":10.08124,"low":10.0791,"close":10.08096,"volume":45.599998474121094},{"timestamp":1742368440000,"open":10.08121,"high":10.08385,"low":10.08121,"close":10.08385,"volume":44.400001525878906},{"timestamp":1742368500000,"open":10.08384,"high":10.08452,"low":10.0825,"close":10.08358,"volume":34.79999923706055},{"timestamp":1742368560000,"open":10.08381,"high":10.08498,"low":10.08325,"close":10.08325,"volume":31.200000762939453},{"timestamp":1742368620000,"open":10.08352,"high":10.08437,"low":10.08242,"close":10.08242,"volume":28.799999237060547},{"timestamp":1742368680000,"open":10.0823,"high":10.08602,"low":10.0823,"close":10.08386,"volume":52.79999923706055},{"timestamp":1742368740000,"open":10.08403,"high":10.08482,"low":10.08307,"close":10.08448,"volume":18},{"timestamp":1742368800000,"open":10.08482,"high":10.08525,"low":10.08236,"close":10.08363,"volume":32.400001525878906},{"timestamp":1742368860000,"open":10.08395,"high":10.08503,"low":10.08268,"close":10.08282,"volume":36},{"timestamp":1742368920000,"open":10.0826,"high":10.08445,"low":10.0826,"close":10.0836,"volume":37.20000076293945},{"timestamp":1742368980000,"open":10.08445,"high":10.08629,"low":10.08252,"close":10.08284,"volume":32.400001525878906},{"timestamp":1742369040000,"open":10.08307,"high":10.08473,"low":10.08254,"close":10.08438,"volume":37.20000076293945},{"timestamp":1742369100000,"open":10.08416,"high":10.08416,"low":10.08132,"close":10.08134,"volume":24},{"timestamp":1742369160000,"open":10.08199,"high":10.08199,"low":10.07962,"close":10.08069,"volume":30},{"timestamp":1742369220000,"open":10.08091,"high":10.08113,"low":10.07928,"close":10.0808,"volume":26.399999618530273},{"timestamp":1742369280000,"open":10.08047,"high":10.08047,"low":10.07904,"close":10.07995,"volume":22.799999237060547},{"timestamp":1742369340000,"open":10.08017,"high":10.0806,"low":10.07977,"close":10.08002,"volume":15.600000381469727},{"timestamp":1742369400000,"open":10.07998,"high":10.08269,"low":10.07957,"close":10.08208,"volume":58.79999923706055},{"timestamp":1742369460000,"open":10.08208,"high":10.08258,"low":10.08083,"close":10.08233,"volume":40.79999923706055},{"timestamp":1742369520000,"open":10.08205,"high":10.08284,"low":10.07938,"close":10.08209,"volume":73.19999694824219},{"timestamp":1742369580000,"open":10.08232,"high":10.0833,"low":10.08175,"close":10.08207,"volume":64.80000305175781},{"timestamp":1742369640000,"open":10.08208,"high":10.08913,"low":10.08141,"close":10.08913,"volume":121.19999694824219},{"timestamp":1742369700000,"open":10.08945,"high":10.09494,"low":10.08945,"close":10.09494,"volume":156},{"timestamp":1742369760000,"open":10.09468,"high":10.10476,"low":10.09335,"close":10.10476,"volume":189.60000610351562},{"timestamp":1742369820000,"open":10.10458,"high":10.11353,"low":10.10458,"close":10.11156,"volume":636.5999755859375},{"timestamp":1742369880000,"open":10.11156,"high":10.11427,"low":10.10843,"close":10.10881,"volume":310.3399963378906},{"timestamp":1742369940000,"open":10.10908,"high":10.10977,"low":10.10544,"close":10.10856,"volume":258.6000061035156},{"timestamp":1742370000000,"open":10.10856,"high":10.11007,"low":10.10667,"close":10.10841,"volume":220.57000732421875},{"timestamp":1742370060000,"open":10.10808,"high":10.1103,"low":10.10325,"close":10.10444,"volume":165.97000122070312},{"timestamp":1742370120000,"open":10.10451,"high":10.11523,"low":10.10342,"close":10.11385,"volume":198},{"timestamp":1742370180000,"open":10.11328,"high":10.11962,"low":10.11305,"close":10.11363,"volume":403.67999267578125},{"timestamp":1742370240000,"open":10.1132,"high":10.11668,"low":10.11209,"close":10.11292,"volume":126.58999633789062},{"timestamp":1742370300000,"open":10.11309,"high":10.11451,"low":10.1107,"close":10.11381,"volume":84.5999984741211},{"timestamp":1742370360000,"open":10.11403,"high":10.11463,"low":10.1118,"close":10.11221,"volume":49.20000076293945},{"timestamp":1742370420000,"open":10.11236,"high":10.11636,"low":10.11127,"close":10.11134,"volume":182.58999633789062},{"timestamp":1742370480000,"open":10.11075,"high":10.11484,"low":10.10857,"close":10.10878,"volume":130.99000549316406},{"timestamp":1742370540000,"open":10.10853,"high":10.1093,"low":10.10258,"close":10.10258,"volume":97.61000061035156},{"timestamp":1742370600000,"open":10.10232,"high":10.10506,"low":10.0996,"close":10.0996,"volume":254.22999572753906},{"timestamp":1742370660000,"open":10.09944,"high":10.09952,"low":10.09676,"close":10.09736,"volume":186.17999267578125},{"timestamp":1742370720000,"open":10.09743,"high":10.09911,"low":10.09547,"close":10.09721,"volume":168.52000427246094},{"timestamp":1742370780000,"open":10.09748,"high":10.10319,"low":10.09668,"close":10.10319,"volume":130.5},{"timestamp":1742370840000,"open":10.10328,"high":10.10417,"low":10.09974,"close":10.09974,"volume":51.599998474121094},{"timestamp":1742370900000,"open":10.09974,"high":10.09996,"low":10.0975,"close":10.0987,"volume":57.18000030517578},{"timestamp":1742370960000,"open":10.09892,"high":10.10322,"low":10.09861,"close":10.10262,"volume":60.720001220703125},{"timestamp":1742371020000,"open":10.10284,"high":10.10507,"low":10.10224,"close":10.10251,"volume":38.400001525878906},{"timestamp":1742371080000,"open":10.10276,"high":10.10669,"low":10.10276,"close":10.10544,"volume":57.599998474121094},{"timestamp":1742371140000,"open":10.10519,"high":10.10523,"low":10.10324,"close":10.10371,"volume":56.400001525878906},{"timestamp":1742371200000,"open":10.10343,"high":10.10518,"low":10.10025,"close":10.10047,"volume":243.6300048828125},{"timestamp":1742371260000,"open":10.10034,"high":10.10231,"low":10.09593,"close":10.09593,"volume":111.87999725341797},{"timestamp":1742371320000,"open":10.09614,"high":10.09614,"low":10.09177,"close":10.09178,"volume":157.05999755859375},{"timestamp":1742371380000,"open":10.09186,"high":10.09233,"low":10.08919,"close":10.0904,"volume":133.83999633789062},{"timestamp":1742371440000,"open":10.09029,"high":10.09232,"low":10.08907,"close":10.09014,"volume":94.80000305175781},{"timestamp":1742371500000,"open":10.09014,"high":10.09247,"low":10.08917,"close":10.08917,"volume":39.599998474121094},{"timestamp":1742371560000,"open":10.08937,"high":10.0926,"low":10.08915,"close":10.09118,"volume":32.400001525878906},{"timestamp":1742371620000,"open":10.0916,"high":10.09247,"low":10.09011,"close":10.09171,"volume":42},{"timestamp":1742371680000,"open":10.09176,"high":10.09316,"low":10.09119,"close":10.09159,"volume":40.79999923706055},{"timestamp":1742371740000,"open":10.09186,"high":10.09383,"low":10.09096,"close":10.09376,"volume":62.400001525878906},{"timestamp":1742371800000,"open":10.09348,"high":10.09483,"low":10.09163,"close":10.09424,"volume":64.80000305175781},{"timestamp":1742371860000,"open":10.09411,"high":10.09518,"low":10.09313,"close":10.09487,"volume":44.400001525878906},{"timestamp":1742371920000,"open":10.09518,"high":10.09814,"low":10.09518,"close":10.09672,"volume":43.20000076293945},{"timestamp":1742371980000,"open":10.09717,"high":10.09939,"low":10.09683,"close":10.09939,"volume":39.599998474121094},{"timestamp":1742372040000,"open":10.09901,"high":10.09901,"low":10.0967,"close":10.09771,"volume":25.440000534057617},{"timestamp":1742372100000,"open":10.09746,"high":10.09914,"low":10.09725,"close":10.09889,"volume":26.399999618530273},{"timestamp":1742372160000,"open":10.09862,"high":10.09944,"low":10.09728,"close":10.099,"volume":30},{"timestamp":1742372220000,"open":10.09905,"high":10.09905,"low":10.09654,"close":10.09654,"volume":31.200000762939453},{"timestamp":1742372280000,"open":10.09654,"high":10.09654,"low":10.09571,"close":10.09575,"volume":39.599998474121094},{"timestamp":1742372340000,"open":10.09597,"high":10.09617,"low":10.09445,"close":10.09445,"volume":32.400001525878906},{"timestamp":1742372400000,"open":10.09472,"high":10.09649,"low":10.0945,"close":10.0957,"volume":37.20000076293945},{"timestamp":1742372460000,"open":10.09547,"high":10.09654,"low":10.09528,"close":10.09587,"volume":22.799999237060547},{"timestamp":1742372520000,"open":10.09609,"high":10.09732,"low":10.09426,"close":10.09426,"volume":31.200000762939453},{"timestamp":1742372580000,"open":10.09451,"high":10.09451,"low":10.09072,"close":10.09072,"volume":31.200000762939453},{"timestamp":1742372640000,"open":10.09074,"high":10.09238,"low":10.08944,"close":10.09128,"volume":109.19999694824219},{"timestamp":1742372700000,"open":10.0912,"high":10.09271,"low":10.0912,"close":10.09265,"volume":40.79999923706055},{"timestamp":1742372760000,"open":10.09263,"high":10.09281,"low":10.09168,"close":10.09182,"volume":30},{"timestamp":1742372820000,"open":10.09203,"high":10.09264,"low":10.09185,"close":10.09224,"volume":16.799999237060547},{"timestamp":1742372880000,"open":10.09246,"high":10.09275,"low":10.09109,"close":10.09147,"volume":20.399999618530273},{"timestamp":1742372940000,"open":10.09166,"high":10.09185,"low":10.09062,"close":10.09091,"volume":22.799999237060547},{"timestamp":1742373000000,"open":10.09087,"high":10.09405,"low":10.08829,"close":10.08829,"volume":60},{"timestamp":1742373060000,"open":10.08822,"high":10.09117,"low":10.08778,"close":10.09117,"volume":40.79999923706055},{"timestamp":1742373120000,"open":10.09143,"high":10.0944,"low":10.09132,"close":10.09208,"volume":48.150001525878906},{"timestamp":1742373180000,"open":10.09189,"high":10.09401,"low":10.09162,"close":10.09309,"volume":28.799999237060547},{"timestamp":1742373240000,"open":10.09288,"high":10.09344,"low":10.09196,"close":10.09203,"volume":31.200000762939453},{"timestamp":1742373300000,"open":10.09165,"high":10.09297,"low":10.09142,"close":10.09195,"volume":25.31999969482422},{"timestamp":1742373360000,"open":10.09192,"high":10.09192,"low":10.0851,"close":10.08732,"volume":164.1699981689453},{"timestamp":1742373420000,"open":10.08763,"high":10.08859,"low":10.08742,"close":10.08839,"volume":46.79999923706055},{"timestamp":1742373480000,"open":10.08818,"high":10.09221,"low":10.08815,"close":10.09221,"volume":32.400001525878906},{"timestamp":1742373540000,"open":10.09243,"high":10.09341,"low":10.09099,"close":10.09224,"volume":56.400001525878906},{"timestamp":1742373600000,"open":10.09253,"high":10.09394,"low":10.09226,"close":10.09286,"volume":111.54000091552734},{"timestamp":1742373660000,"open":10.09284,"high":10.09487,"low":10.09185,"close":10.09386,"volume":84.1500015258789},{"timestamp":1742373720000,"open":10.09389,"high":10.09431,"low":10.09167,"close":10.0941,"volume":33.61000061035156},{"timestamp":1742373780000,"open":10.09379,"high":10.09665,"low":10.09318,"close":10.09512,"volume":70.80000305175781},{"timestamp":1742373840000,"open":10.09537,"high":10.09558,"low":10.09331,"close":10.09382,"volume":24},{"timestamp":1742373900000,"open":10.09402,"high":10.09565,"low":10.09294,"close":10.09515,"volume":39.599998474121094},{"timestamp":1742373960000,"open":10.09502,"high":10.09903,"low":10.09479,"close":10.09903,"volume":46.79999923706055},{"timestamp":1742374020000,"open":10.09897,"high":10.10169,"low":10.09897,"close":10.09911,"volume":28.799999237060547},{"timestamp":1742374080000,"open":10.09991,"high":10.10259,"low":10.09924,"close":10.09971,"volume":57.599998474121094},{"timestamp":1742374140000,"open":10.09949,"high":10.10126,"low":10.09938,"close":10.10018,"volume":45.599998474121094},{"timestamp":1742374200000,"open":10.10001,"high":10.10277,"low":10.09922,"close":10.09967,"volume":44.400001525878906},{"timestamp":1742374260000,"open":10.09939,"high":10.10236,"low":10.09892,"close":10.1022,"volume":54},{"timestamp":1742374320000,"open":10.10183,"high":10.10204,"low":10.10024,"close":10.10122,"volume":36},{"timestamp":1742374380000,"open":10.10084,"high":10.10109,"low":10.09955,"close":10.10013,"volume":32.400001525878906},{"timestamp":1742374440000,"open":10.10036,"high":10.10063,"low":10.0968,"close":10.09701,"volume":37.20000076293945},{"timestamp":1742374500000,"open":10.09687,"high":10.09833,"low":10.09544,"close":10.09702,"volume":40.79999923706055},{"timestamp":1742374560000,"open":10.09664,"high":10.10193,"low":10.09615,"close":10.10155,"volume":77.76000213623047},{"timestamp":1742374620000,"open":10.102,"high":10.10297,"low":10.0982,"close":10.10144,"volume":111.69000244140625},{"timestamp":1742374680000,"open":10.10144,"high":10.10297,"low":10.09889,"close":10.10065,"volume":191.9199981689453},{"timestamp":1742374740000,"open":10.10073,"high":10.10339,"low":10.09933,"close":10.1013,"volume":168.75},{"timestamp":1742374800000,"open":10.10162,"high":10.10424,"low":10.10162,"close":10.10269,"volume":102.12000274658203},{"timestamp":1742374860000,"open":10.10268,"high":10.10325,"low":10.09984,"close":10.1014,"volume":215.3699951171875},{"timestamp":1742374920000,"open":10.10157,"high":10.10254,"low":10.09905,"close":10.09905,"volume":83.16000366210938},{"timestamp":1742374980000,"open":10.09926,"high":10.10208,"low":10.09898,"close":10.10101,"volume":51.599998474121094},{"timestamp":1742375040000,"open":10.10101,"high":10.10101,"low":10.09813,"close":10.10006,"volume":57.900001525878906},{"timestamp":1742375100000,"open":10.10033,"high":10.10183,"low":10.1003,"close":10.10088,"volume":34.79999923706055},{"timestamp":1742375160000,"open":10.1005,"high":10.1012,"low":10.1003,"close":10.10108,"volume":27.600000381469727},{"timestamp":1742375220000,"open":10.10087,"high":10.10087,"low":10.09683,"close":10.09709,"volume":38.400001525878906},{"timestamp":1742375280000,"open":10.09681,"high":10.09721,"low":10.09503,"close":10.09585,"volume":74.38999938964844},{"timestamp":1742375340000,"open":10.09563,"high":10.09568,"low":10.09461,"close":10.0953,"volume":21.75},{"timestamp":1742375400000,"open":10.09521,"high":10.09666,"low":10.09521,"close":10.09666,"volume":21.600000381469727},{"timestamp":1742375460000,"open":10.09666,"high":10.0979,"low":10.09552,"close":10.09552,"volume":36.060001373291016},{"timestamp":1742375520000,"open":10.09546,"high":10.09791,"low":10.09546,"close":10.09756,"volume":43.349998474121094},{"timestamp":1742375580000,"open":10.09756,"high":10.101,"low":10.09756,"close":10.10036,"volume":48},{"timestamp":1742375640000,"open":10.10014,"high":10.10243,"low":10.09977,"close":10.10219,"volume":39.599998474121094},{"timestamp":1742375700000,"open":10.1022,"high":10.10259,"low":10.10008,"close":10.10033,"volume":37.20000076293945},{"timestamp":1742375760000,"open":10.10018,"high":10.10026,"low":10.0988,"close":10.10026,"volume":33.599998474121094},{"timestamp":1742375820000,"open":10.10048,"high":10.10071,"low":10.09782,"close":10.09809,"volume":50.400001525878906},{"timestamp":1742375880000,"open":10.09822,"high":10.10065,"low":10.09809,"close":10.09829,"volume":43.720001220703125},{"timestamp":1742375940000,"open":10.09851,"high":10.09949,"low":10.09791,"close":10.09895,"volume":44.400001525878906},{"timestamp":1742376000000,"open":10.09921,"high":10.10196,"low":10.09898,"close":10.10064,"volume":48},{"timestamp":1742376060000,"open":10.09963,"high":10.10075,"low":10.09719,"close":10.09719,"volume":55.790000915527344},{"timestamp":1742376120000,"open":10.09703,"high":10.0975,"low":10.09568,"close":10.0975,"volume":24.149999618530273},{"timestamp":1742376180000,"open":10.0973,"high":10.0973,"low":10.0934,"close":10.09384,"volume":44.77000045776367},{"timestamp":1742376240000,"open":10.09404,"high":10.09404,"low":10.09252,"close":10.09379,"volume":37.20000076293945},{"timestamp":1742376300000,"open":10.09345,"high":10.0963,"low":10.09306,"close":10.09629,"volume":48},{"timestamp":1742376360000,"open":10.09659,"high":10.09659,"low":10.09502,"close":10.0952,"volume":27.600000381469727},{"timestamp":1742376420000,"open":10.09515,"high":10.09725,"low":10.09515,"close":10.09674,"volume":21.600000381469727},{"timestamp":1742376480000,"open":10.09696,"high":10.09696,"low":10.09451,"close":10.09562,"volume":23.399999618530273},{"timestamp":1742376540000,"open":10.09565,"high":10.096,"low":10.09366,"close":10.096,"volume":27.600000381469727},{"timestamp":1742376600000,"open":10.09625,"high":10.0965,"low":10.09249,"close":10.09272,"volume":34.79999923706055},{"timestamp":1742376660000,"open":10.09292,"high":10.09309,"low":10.09067,"close":10.09067,"volume":35.31999969482422},{"timestamp":1742376720000,"open":10.09047,"high":10.09047,"low":10.08487,"close":10.08514,"volume":96.55999755859375},{"timestamp":1742376780000,"open":10.08532,"high":10.08667,"low":10.08442,"close":10.08585,"volume":28.799999237060547},{"timestamp":1742376840000,"open":10.08623,"high":10.08697,"low":10.08623,"close":10.08668,"volume":20.399999618530273},{"timestamp":1742376900000,"open":10.08695,"high":10.09327,"low":10.08695,"close":10.09172,"volume":36},{"timestamp":1742376960000,"open":10.09151,"high":10.09151,"low":10.08886,"close":10.08886,"volume":20.399999618530273},{"timestamp":1742377020000,"open":10.08846,"high":10.08917,"low":10.0878,"close":10.0878,"volume":28.799999237060547},{"timestamp":1742377080000,"open":10.08823,"high":10.09089,"low":10.08823,"close":10.09012,"volume":42},{"timestamp":1742377140000,"open":10.09031,"high":10.09031,"low":10.08832,"close":10.08832,"volume":20.399999618530273},{"timestamp":1742377200000,"open":10.08847,"high":10.08996,"low":10.08768,"close":10.08884,"volume":33.599998474121094},{"timestamp":1742377260000,"open":10.08861,"high":10.09103,"low":10.08785,"close":10.09007,"volume":31.200000762939453},{"timestamp":1742377320000,"open":10.09037,"high":10.09152,"low":10.08971,"close":10.09152,"volume":25.200000762939453},{"timestamp":1742377380000,"open":10.09159,"high":10.09429,"low":10.09159,"close":10.09358,"volume":21.600000381469727},{"timestamp":1742377440000,"open":10.09399,"high":10.09498,"low":10.09399,"close":10.09418,"volume":18},{"timestamp":1742377500000,"open":10.09415,"high":10.09597,"low":10.09389,"close":10.09586,"volume":15.600000381469727},{"timestamp":1742377560000,"open":10.09565,"high":10.09565,"low":10.09459,"close":10.09493,"volume":19.200000762939453},{"timestamp":1742377620000,"open":10.0949,"high":10.09592,"low":10.09444,"close":10.09571,"volume":19.200000762939453},{"timestamp":1742377680000,"open":10.09595,"high":10.09595,"low":10.09423,"close":10.09434,"volume":13.199999809265137},{"timestamp":1742377740000,"open":10.09435,"high":10.09459,"low":10.09182,"close":10.09182,"volume":27.600000381469727},{"timestamp":1742377800000,"open":10.09192,"high":10.09203,"low":10.09114,"close":10.09114,"volume":24.059999465942383},{"timestamp":1742377860000,"open":10.09133,"high":10.09234,"low":10.08679,"close":10.08679,"volume":61.20000076293945},{"timestamp":1742377920000,"open":10.08702,"high":10.08727,"low":10.08276,"close":10.08322,"volume":32.400001525878906},{"timestamp":1742377980000,"open":10.08343,"high":10.08594,"low":10.08317,"close":10.08488,"volume":49.20000076293945},{"timestamp":1742378040000,"open":10.08467,"high":10.08793,"low":10.08467,"close":10.08767,"volume":58.95000076293945},{"timestamp":1742378100000,"open":10.08767,"high":10.09144,"low":10.08767,"close":10.09096,"volume":98.4000015258789},{"timestamp":1742378160000,"open":10.09117,"high":10.09138,"low":10.08878,"close":10.08929,"volume":52.79999923706055},{"timestamp":1742378220000,"open":10.08903,"high":10.09161,"low":10.08882,"close":10.09161,"volume":34.79999923706055},{"timestamp":1742378280000,"open":10.09212,"high":10.0937,"low":10.09212,"close":10.09237,"volume":91.19999694824219},{"timestamp":1742378340000,"open":10.09275,"high":10.09946,"low":10.09224,"close":10.09574,"volume":270.6700134277344},{"timestamp":1742378400000,"open":10.09524,"high":10.1059,"low":10.09384,"close":10.10209,"volume":264.0799865722656},{"timestamp":1742378460000,"open":10.101,"high":10.10358,"low":10.09963,"close":10.10273,"volume":165},{"timestamp":1742378520000,"open":10.10288,"high":10.10368,"low":10.09877,"close":10.0995,"volume":79.5},{"timestamp":1742378580000,"open":10.0996,"high":10.10225,"low":10.0993,"close":10.10194,"volume":97.19999694824219},{"timestamp":1742378640000,"open":10.10195,"high":10.10909,"low":10.10195,"close":10.10845,"volume":139.1999969482422},{"timestamp":1742378700000,"open":10.10823,"high":10.10999,"low":10.10761,"close":10.10908,"volume":207.75},{"timestamp":1742378760000,"open":10.10836,"high":10.11073,"low":10.10831,"close":10.11021,"volume":38.400001525878906},{"timestamp":1742378820000,"open":10.10976,"high":10.11126,"low":10.10913,"close":10.10913,"volume":44.400001525878906},{"timestamp":1742378880000,"open":10.10914,"high":10.11128,"low":10.10868,"close":10.11128,"volume":31.200000762939453},{"timestamp":1742378940000,"open":10.11128,"high":10.11128,"low":10.10906,"close":10.10942,"volume":18},{"timestamp":1742379000000,"open":10.10941,"high":10.11024,"low":10.10665,"close":10.10665,"volume":49.79999923706055},{"timestamp":1742379060000,"open":10.10688,"high":10.10974,"low":10.10688,"close":10.10954,"volume":26.399999618530273},{"timestamp":1742379120000,"open":10.10978,"high":10.11161,"low":10.10774,"close":10.10781,"volume":56.400001525878906},{"timestamp":1742379180000,"open":10.10757,"high":10.11019,"low":10.10757,"close":10.1096,"volume":37.20000076293945},{"timestamp":1742379240000,"open":10.1096,"high":10.11048,"low":10.10879,"close":10.10969,"volume":42},{"timestamp":1742379300000,"open":10.10935,"high":10.11186,"low":10.10843,"close":10.11186,"volume":44.400001525878906},{"timestamp":1742379360000,"open":10.11186,"high":10.11219,"low":10.1113,"close":10.11153,"volume":30},{"timestamp":1742379420000,"open":10.1115,"high":10.1115,"low":10.11079,"close":10.11086,"volume":33.599998474121094},{"timestamp":1742379480000,"open":10.11109,"high":10.11109,"low":10.10471,"close":10.10722,"volume":138.1300048828125},{"timestamp":1742379540000,"open":10.10722,"high":10.1084,"low":10.10722,"close":10.1084,"volume":52.79999923706055},{"timestamp":1742379600000,"open":10.10839,"high":10.10851,"low":10.10439,"close":10.10736,"volume":39},{"timestamp":1742379660000,"open":10.10711,"high":10.10785,"low":10.1035,"close":10.1035,"volume":32.400001525878906},{"timestamp":1742379720000,"open":10.10382,"high":10.10447,"low":10.10338,"close":10.10394,"volume":19.200000762939453},{"timestamp":1742379780000,"open":10.10375,"high":10.10434,"low":10.10243,"close":10.10434,"volume":28.799999237060547},{"timestamp":1742379840000,"open":10.10456,"high":10.10461,"low":10.1043,"close":10.10436,"volume":10.800000190734863},{"timestamp":1742379900000,"open":10.10464,"high":10.10698,"low":10.10463,"close":10.1063,"volume":36},{"timestamp":1742379960000,"open":10.10629,"high":10.10629,"low":10.104,"close":10.10402,"volume":32.400001525878906},{"timestamp":1742380020000,"open":10.1038,"high":10.10455,"low":10.1038,"close":10.10455,"volume":15.600000381469727},{"timestamp":1742380080000,"open":10.10454,"high":10.10659,"low":10.104,"close":10.10452,"volume":27.600000381469727},{"timestamp":1742380140000,"open":10.10418,"high":10.10494,"low":10.10372,"close":10.10464,"volume":22.799999237060547},{"timestamp":1742380200000,"open":10.10488,"high":10.11056,"low":10.10488,"close":10.10864,"volume":37.20000076293945},{"timestamp":1742380260000,"open":10.10886,"high":10.11002,"low":10.10886,"close":10.10905,"volume":19.200000762939453},{"timestamp":1742380320000,"open":10.10877,"high":10.11177,"low":10.10862,"close":10.10897,"volume":51.599998474121094},{"timestamp":1742380380000,"open":10.10868,"high":10.11008,"low":10.10868,"close":10.10987,"volume":33.599998474121094},{"timestamp":1742380440000,"open":10.11031,"high":10.11209,"low":10.10943,"close":10.11016,"volume":26.399999618530273},{"timestamp":1742380500000,"open":10.11018,"high":10.11306,"low":10.11018,"close":10.11295,"volume":22.799999237060547},{"timestamp":1742380560000,"open":10.11275,"high":10.11341,"low":10.11274,"close":10.11297,"volume":12},{"timestamp":1742380620000,"open":10.11303,"high":10.11445,"low":10.11303,"close":10.11412,"volume":14.399999618530273},{"timestamp":1742380680000,"open":10.1141,"high":10.1141,"low":10.11193,"close":10.11275,"volume":34.41999816894531},{"timestamp":1742380740000,"open":10.11289,"high":10.11289,"low":10.11163,"close":10.11196,"volume":29.6200008392334},{"timestamp":1742380800000,"open":10.11174,"high":10.11336,"low":10.11174,"close":10.11259,"volume":62.84000015258789},{"timestamp":1742380860000,"open":10.11244,"high":10.11465,"low":10.11244,"close":10.11446,"volume":21.75},{"timestamp":1742380920000,"open":10.11426,"high":10.11426,"low":10.11313,"close":10.11382,"volume":15.600000381469727},{"timestamp":1742380980000,"open":10.11363,"high":10.1141,"low":10.11341,"close":10.11368,"volume":13.199999809265137},{"timestamp":1742381040000,"open":10.11395,"high":10.11439,"low":10.11263,"close":10.11271,"volume":29.34000015258789},{"timestamp":1742381100000,"open":10.11252,"high":10.11252,"low":10.10963,"close":10.11123,"volume":36.119998931884766},{"timestamp":1742381160000,"open":10.11091,"high":10.11176,"low":10.1103,"close":10.11176,"volume":25.200000762939453},{"timestamp":1742381220000,"open":10.11155,"high":10.11173,"low":10.1056,"close":10.10575,"volume":68.4000015258789},{"timestamp":1742381280000,"open":10.10557,"high":10.10673,"low":10.10438,"close":10.10464,"volume":40.41999816894531},{"timestamp":1742381340000,"open":10.10456,"high":10.10456,"low":10.10242,"close":10.10276,"volume":86.9000015258789},{"timestamp":1742381400000,"open":10.10276,"high":10.10408,"low":10.10195,"close":10.10408,"volume":71.0999984741211},{"timestamp":1742381460000,"open":10.1039,"high":10.10542,"low":10.10304,"close":10.10535,"volume":51.29999923706055},{"timestamp":1742381520000,"open":10.10477,"high":10.10532,"low":10.10421,"close":10.10532,"volume":25.350000381469727},{"timestamp":1742381580000,"open":10.10512,"high":10.10575,"low":10.10419,"close":10.1043,"volume":30.75},{"timestamp":1742381640000,"open":10.10399,"high":10.10409,"low":10.1029,"close":10.10343,"volume":39.900001525878906},{"timestamp":1742381700000,"open":10.10348,"high":10.10387,"low":10.10222,"close":10.10223,"volume":78.30000305175781},{"timestamp":1742381760000,"open":10.10208,"high":10.1026,"low":10.10144,"close":10.10254,"volume":33.75},{"timestamp":1742381820000,"open":10.10282,"high":10.10326,"low":10.10243,"close":10.10326,"volume":38.849998474121094},{"timestamp":1742381880000,"open":10.10326,"high":10.1048,"low":10.10316,"close":10.1047,"volume":31.200000762939453},{"timestamp":1742381940000,"open":10.10481,"high":10.10485,"low":10.10353,"close":10.10428,"volume":33.599998474121094},{"timestamp":1742382000000,"open":10.10393,"high":10.10448,"low":10.10363,"close":10.1043,"volume":26.399999618530273},{"timestamp":1742382060000,"open":10.10444,"high":10.10444,"low":10.1034,"close":10.10349,"volume":45.599998474121094},{"timestamp":1742382120000,"open":10.1037,"high":10.10617,"low":10.10364,"close":10.10543,"volume":42},{"timestamp":1742382180000,"open":10.10543,"high":10.10543,"low":10.10422,"close":10.10487,"volume":16.799999237060547},{"timestamp":1742382240000,"open":10.10485,"high":10.10563,"low":10.10485,"close":10.10559,"volume":20.399999618530273},{"timestamp":1742382300000,"open":10.10559,"high":10.10697,"low":10.10522,"close":10.10567,"volume":37.47999954223633},{"timestamp":1742382360000,"open":10.10565,"high":10.10868,"low":10.10565,"close":10.10774,"volume":24},{"timestamp":1742382420000,"open":10.10744,"high":10.10874,"low":10.10677,"close":10.10726,"volume":37.20000076293945},{"timestamp":1742382480000,"open":10.10749,"high":10.10949,"low":10.10715,"close":10.10949,"volume":59.02000045776367},{"timestamp":1742382540000,"open":10.10955,"high":10.11022,"low":10.10706,"close":10.10732,"volume":61.290000915527344},{"timestamp":1742382600000,"open":10.10706,"high":10.10751,"low":10.10488,"close":10.10488,"volume":113.45999908447266},{"timestamp":1742382660000,"open":10.10493,"high":10.10493,"low":10.10092,"close":10.10228,"volume":85.5},{"timestamp":1742382720000,"open":10.10234,"high":10.10246,"low":10.10103,"close":10.10106,"volume":44.400001525878906},{"timestamp":1742382780000,"open":10.10106,"high":10.10226,"low":10.09997,"close":10.10093,"volume":73.19999694824219},{"timestamp":1742382840000,"open":10.10088,"high":10.10224,"low":10.09999,"close":10.1016,"volume":63.75},{"timestamp":1742382900000,"open":10.10146,"high":10.10165,"low":10.09741,"close":10.10165,"volume":42},{"timestamp":1742382960000,"open":10.10178,"high":10.1024,"low":10.10107,"close":10.10192,"volume":21.600000381469727},{"timestamp":1742383020000,"open":10.10226,"high":10.10226,"low":10.10096,"close":10.10124,"volume":13.199999809265137},{"timestamp":1742383080000,"open":10.10141,"high":10.10163,"low":10.0997,"close":10.0997,"volume":22.799999237060547},{"timestamp":1742383140000,"open":10.09995,"high":10.10261,"low":10.09995,"close":10.10261,"volume":27.600000381469727},{"timestamp":1742383200000,"open":10.10298,"high":10.1035,"low":10.10202,"close":10.10273,"volume":43.20000076293945},{"timestamp":1742383260000,"open":10.10256,"high":10.10273,"low":10.10173,"close":10.10244,"volume":22.799999237060547},{"timestamp":1742383320000,"open":10.10244,"high":10.10268,"low":10.10152,"close":10.10152,"volume":27.600000381469727},{"timestamp":1742383380000,"open":10.10113,"high":10.10113,"low":10.09638,"close":10.09672,"volume":50.400001525878906},{"timestamp":1742383440000,"open":10.097,"high":10.09726,"low":10.09596,"close":10.09596,"volume":32.400001525878906},{"timestamp":1742383500000,"open":10.09567,"high":10.09568,"low":10.09389,"close":10.09471,"volume":26.399999618530273},{"timestamp":1742383560000,"open":10.09502,"high":10.09524,"low":10.09424,"close":10.09489,"volume":16.799999237060547},{"timestamp":1742383620000,"open":10.09464,"high":10.09464,"low":10.09383,"close":10.09405,"volume":12},{"timestamp":1742383680000,"open":10.09429,"high":10.09436,"low":10.09277,"close":10.09436,"volume":20.399999618530273},{"timestamp":1742383740000,"open":10.09477,"high":10.09477,"low":10.09347,"close":10.09446,"volume":16.799999237060547},{"timestamp":1742383800000,"open":10.09447,"high":10.0967,"low":10.09447,"close":10.09596,"volume":39.959999084472656},{"timestamp":1742383860000,"open":10.09596,"high":10.09696,"low":10.09591,"close":10.09695,"volume":30},{"timestamp":1742383920000,"open":10.09694,"high":10.09694,"low":10.08737,"close":10.08782,"volume":146.25},{"timestamp":1742383980000,"open":10.08777,"high":10.08807,"low":10.08624,"close":10.08633,"volume":48},{"timestamp":1742384040000,"open":10.08632,"high":10.08657,"low":10.08347,"close":10.08435,"volume":69.5999984741211},{"timestamp":1742384100000,"open":10.08456,"high":10.0849,"low":10.08196,"close":10.08196,"volume":74.4000015258789},{"timestamp":1742384160000,"open":10.08197,"high":10.08287,"low":10.08072,"close":10.08128,"volume":57.720001220703125},{"timestamp":1742384220000,"open":10.08145,"high":10.08145,"low":10.07732,"close":10.07947,"volume":62.849998474121094},{"timestamp":1742384280000,"open":10.07948,"high":10.08077,"low":10.07777,"close":10.07809,"volume":65.43000030517578},{"timestamp":1742384340000,"open":10.07809,"high":10.08104,"low":10.07773,"close":10.08104,"volume":69.5999984741211},{"timestamp":1742384400000,"open":10.08104,"high":10.08104,"low":10.07941,"close":10.08017,"volume":44.400001525878906},{"timestamp":1742384460000,"open":10.08037,"high":10.08081,"low":10.07923,"close":10.08042,"volume":31.200000762939453},{"timestamp":1742384520000,"open":10.08036,"high":10.0815,"low":10.07783,"close":10.07783,"volume":51.599998474121094},{"timestamp":1742384580000,"open":10.07752,"high":10.07809,"low":10.07526,"close":10.07526,"volume":61.20000076293945},{"timestamp":1742384640000,"open":10.07542,"high":10.0759,"low":10.07352,"close":10.07377,"volume":49.20000076293945},{"timestamp":1742384700000,"open":10.07377,"high":10.07429,"low":10.07299,"close":10.07316,"volume":36},{"timestamp":1742384760000,"open":10.07339,"high":10.07462,"low":10.07331,"close":10.07396,"volume":39.220001220703125},{"timestamp":1742384820000,"open":10.07396,"high":10.07463,"low":10.07286,"close":10.07463,"volume":36.29999923706055},{"timestamp":1742384880000,"open":10.07459,"high":10.07496,"low":10.07459,"close":10.07496,"volume":15.600000381469727},{"timestamp":1742384940000,"open":10.0747,"high":10.07488,"low":10.0744,"close":10.07457,"volume":12},{"timestamp":1742385000000,"open":10.0748,"high":10.07605,"low":10.07405,"close":10.07569,"volume":54.150001525878906},{"timestamp":1742385060000,"open":10.07585,"high":10.07684,"low":10.07568,"close":10.07576,"volume":58.20000076293945},{"timestamp":1742385120000,"open":10.076,"high":10.07619,"low":10.07242,"close":10.07274,"volume":82.80000305175781},{"timestamp":1742385180000,"open":10.07303,"high":10.07523,"low":10.0729,"close":10.07523,"volume":51},{"timestamp":1742385240000,"open":10.07523,"high":10.07672,"low":10.07463,"close":10.07586,"volume":34.20000076293945},{"timestamp":1742385300000,"open":10.07589,"high":10.07598,"low":10.0717,"close":10.0717,"volume":79.3499984741211},{"timestamp":1742385360000,"open":10.07212,"high":10.07813,"low":10.0702,"close":10.0772,"volume":269.3699951171875},{"timestamp":1742385420000,"open":10.07727,"high":10.07905,"low":10.07522,"close":10.07652,"volume":157.1999969482422},{"timestamp":1742385480000,"open":10.07652,"high":10.0785,"low":10.07618,"close":10.07697,"volume":108},{"timestamp":1742385540000,"open":10.07697,"high":10.07793,"low":10.07672,"close":10.07733,"volume":50.400001525878906},{"timestamp":1742385600000,"open":10.07714,"high":10.07761,"low":10.07616,"close":10.07675,"volume":80.4000015258789},{"timestamp":1742385660000,"open":10.07675,"high":10.07723,"low":10.07439,"close":10.07607,"volume":88.80000305175781},{"timestamp":1742385720000,"open":10.07607,"high":10.07608,"low":10.07405,"close":10.07405,"volume":43.20000076293945},{"timestamp":1742385780000,"open":10.07415,"high":10.07504,"low":10.07323,"close":10.07359,"volume":52.04999923706055},{"timestamp":1742385840000,"open":10.07384,"high":10.07384,"low":10.07233,"close":10.07297,"volume":61.79999923706055},{"timestamp":1742385900000,"open":10.0728,"high":10.07416,"low":10.07214,"close":10.07233,"volume":74.55000305175781},{"timestamp":1742385960000,"open":10.0722,"high":10.07491,"low":10.07048,"close":10.07491,"volume":96},{"timestamp":1742386020000,"open":10.07491,"high":10.07626,"low":10.07418,"close":10.07457,"volume":82.56999969482422},{"timestamp":1742386080000,"open":10.07483,"high":10.07621,"low":10.07412,"close":10.07439,"volume":78.95999908447266},{"timestamp":1742386140000,"open":10.07485,"high":10.07788,"low":10.07485,"close":10.07779,"volume":63.599998474121094},{"timestamp":1742386200000,"open":10.07775,"high":10.07946,"low":10.07766,"close":10.07871,"volume":74.4000015258789},{"timestamp":1742386260000,"open":10.07871,"high":10.08011,"low":10.07689,"close":10.07895,"volume":74.37999725341797},{"timestamp":1742386320000,"open":10.07885,"high":10.08051,"low":10.07661,"close":10.07736,"volume":92.97000122070312},{"timestamp":1742386380000,"open":10.07713,"high":10.08079,"low":10.07713,"close":10.08062,"volume":48},{"timestamp":1742386440000,"open":10.08062,"high":10.08062,"low":10.07948,"close":10.08027,"volume":51.720001220703125},{"timestamp":1742386500000,"open":10.08009,"high":10.08089,"low":10.07935,"close":10.08032,"volume":64.91999816894531},{"timestamp":1742386560000,"open":10.08032,"high":10.0833,"low":10.08032,"close":10.08308,"volume":54.150001525878906},{"timestamp":1742386620000,"open":10.08346,"high":10.08346,"low":10.08243,"close":10.08314,"volume":32.9900016784668},{"timestamp":1742386680000,"open":10.08316,"high":10.08478,"low":10.08316,"close":10.08476,"volume":40.40999984741211},{"timestamp":1742386740000,"open":10.08463,"high":10.08481,"low":10.08221,"close":10.08221,"volume":35.61000061035156},{"timestamp":1742386800000,"open":10.08204,"high":10.08341,"low":10.08096,"close":10.08139,"volume":45.66999816894531},{"timestamp":1742386860000,"open":10.08159,"high":10.08409,"low":10.08159,"close":10.08319,"volume":73.31999969482422},{"timestamp":1742386920000,"open":10.08332,"high":10.08363,"low":10.08287,"close":10.08311,"volume":23.989999771118164},{"timestamp":1742386980000,"open":10.08312,"high":10.08427,"low":10.08312,"close":10.08427,"volume":34.650001525878906},{"timestamp":1742387040000,"open":10.08407,"high":10.08552,"low":10.08391,"close":10.08552,"volume":38.02000045776367},{"timestamp":1742387100000,"open":10.08574,"high":10.08834,"low":10.08574,"close":10.08829,"volume":37.20000076293945},{"timestamp":1742387160000,"open":10.08827,"high":10.08857,"low":10.08444,"close":10.08833,"volume":127.80000305175781},{"timestamp":1742387220000,"open":10.08812,"high":10.08829,"low":10.08626,"close":10.08693,"volume":79.5},{"timestamp":1742387280000,"open":10.0873,"high":10.08891,"low":10.0871,"close":10.08891,"volume":73.31999969482422},{"timestamp":1742387340000,"open":10.08889,"high":10.08901,"low":10.08785,"close":10.08892,"volume":56.400001525878906},{"timestamp":1742387400000,"open":10.08892,"high":10.08988,"low":10.0887,"close":10.08987,"volume":57.47999954223633},{"timestamp":1742387460000,"open":10.08986,"high":10.09221,"low":10.08986,"close":10.09169,"volume":36.119998931884766},{"timestamp":1742387520000,"open":10.09149,"high":10.09387,"low":10.09135,"close":10.09327,"volume":28.799999237060547},{"timestamp":1742387580000,"open":10.09326,"high":10.09356,"low":10.09125,"close":10.09168,"volume":44.470001220703125},{"timestamp":1742387640000,"open":10.09165,"high":10.09175,"low":10.08994,"close":10.08994,"volume":47.77000045776367},{"timestamp":1742387700000,"open":10.0898,"high":10.09047,"low":10.08692,"close":10.08875,"volume":64.6500015258789},{"timestamp":1742387760000,"open":10.08894,"high":10.08982,"low":10.08836,"close":10.08877,"volume":26.700000762939453},{"timestamp":1742387820000,"open":10.08851,"high":10.08851,"low":10.08661,"close":10.08797,"volume":28.799999237060547},{"timestamp":1742387880000,"open":10.08817,"high":10.08967,"low":10.08764,"close":10.08967,"volume":24},{"timestamp":1742387940000,"open":10.08972,"high":10.09016,"low":10.08876,"close":10.08876,"volume":26.399999618530273},{"timestamp":1742388000000,"open":10.08851,"high":10.08851,"low":10.08382,"close":10.08382,"volume":39.52000045776367},{"timestamp":1742388060000,"open":10.0836,"high":10.08546,"low":10.08316,"close":10.08351,"volume":59.31999969482422},{"timestamp":1742388120000,"open":10.08316,"high":10.08368,"low":10.07961,"close":10.08032,"volume":89.25},{"timestamp":1742388180000,"open":10.08022,"high":10.08203,"low":10.08009,"close":10.08134,"volume":57.36000061035156},{"timestamp":1742388240000,"open":10.08152,"high":10.08207,"low":10.07842,"close":10.07891,"volume":75.44000244140625},{"timestamp":1742388300000,"open":10.07884,"high":10.07899,"low":10.07737,"close":10.0783,"volume":118.45999908447266},{"timestamp":1742388360000,"open":10.07823,"high":10.08138,"low":10.07793,"close":10.08114,"volume":62.9900016784668},{"timestamp":1742388420000,"open":10.08126,"high":10.08236,"low":10.08068,"close":10.08092,"volume":78.66999816894531},{"timestamp":1742388480000,"open":10.08103,"high":10.08135,"low":10.08004,"close":10.08006,"volume":59.540000915527344},{"timestamp":1742388540000,"open":10.08006,"high":10.08179,"low":10.07914,"close":10.08179,"volume":62.91999816894531},{"timestamp":1742388600000,"open":10.08187,"high":10.08338,"low":10.08081,"close":10.08141,"volume":140.69000244140625},{"timestamp":1742388660000,"open":10.08166,"high":10.08375,"low":10.08022,"close":10.08353,"volume":45.66999816894531},{"timestamp":1742388720000,"open":10.08393,"high":10.08504,"low":10.08286,"close":10.08482,"volume":34.95000076293945},{"timestamp":1742388780000,"open":10.08475,"high":10.08527,"low":10.08387,"close":10.08527,"volume":20.020000457763672},{"timestamp":1742388840000,"open":10.08551,"high":10.08575,"low":10.08496,"close":10.085,"volume":21.219999313354492},{"timestamp":1742388900000,"open":10.08519,"high":10.09231,"low":10.08517,"close":10.09208,"volume":66.5999984741211},{"timestamp":1742388960000,"open":10.09156,"high":10.09481,"low":10.09151,"close":10.09481,"volume":42.150001525878906},{"timestamp":1742389020000,"open":10.09462,"high":10.09794,"low":10.09442,"close":10.09751,"volume":58.79999923706055},{"timestamp":1742389080000,"open":10.09734,"high":10.09749,"low":10.09324,"close":10.09331,"volume":141.36000061035156},{"timestamp":1742389140000,"open":10.09329,"high":10.09433,"low":10.09171,"close":10.09171,"volume":120.16999816894531},{"timestamp":1742389200000,"open":10.09149,"high":10.0947,"low":10.09095,"close":10.09432,"volume":74.45999908447266},{"timestamp":1742389260000,"open":10.09395,"high":10.09423,"low":10.09183,"close":10.09199,"volume":53.63999938964844},{"timestamp":1742389320000,"open":10.09224,"high":10.09273,"low":10.09057,"close":10.09057,"volume":24.239999771118164},{"timestamp":1742389380000,"open":10.09058,"high":10.09266,"low":10.08995,"close":10.09255,"volume":68.95999908447266},{"timestamp":1742389440000,"open":10.09294,"high":10.09327,"low":10.09148,"close":10.09327,"volume":66.12000274658203},{"timestamp":1742389500000,"open":10.09328,"high":10.09396,"low":10.08927,"close":10.09049,"volume":110.43000030517578},{"timestamp":1742389560000,"open":10.09084,"high":10.09277,"low":10.09084,"close":10.09256,"volume":33.84000015258789},{"timestamp":1742389620000,"open":10.09273,"high":10.09335,"low":10.09253,"close":10.09277,"volume":32.63999938964844},{"timestamp":1742389680000,"open":10.09253,"high":10.09547,"low":10.09103,"close":10.09547,"volume":49.20000076293945},{"timestamp":1742389740000,"open":10.09574,"high":10.09714,"low":10.09367,"close":10.09528,"volume":84.12000274658203},{"timestamp":1742389800000,"open":10.09527,"high":10.09527,"low":10.09125,"close":10.09125,"volume":81.5999984741211},{"timestamp":1742389860000,"open":10.09103,"high":10.0914,"low":10.08958,"close":10.09127,"volume":50.54999923706055},{"timestamp":1742389920000,"open":10.09107,"high":10.09298,"low":10.09077,"close":10.09275,"volume":30},{"timestamp":1742389980000,"open":10.09241,"high":10.09317,"low":10.09196,"close":10.09317,"volume":19.40999984741211},{"timestamp":1742390040000,"open":10.0932,"high":10.09402,"low":10.09246,"close":10.09246,"volume":28.5},{"timestamp":1742390100000,"open":10.09264,"high":10.09428,"low":10.09264,"close":10.09318,"volume":21.75},{"timestamp":1742390160000,"open":10.09346,"high":10.09346,"low":10.09223,"close":10.09223,"volume":22.799999237060547},{"timestamp":1742390220000,"open":10.09202,"high":10.09265,"low":10.09162,"close":10.09265,"volume":20.399999618530273},{"timestamp":1742390280000,"open":10.0931,"high":10.09354,"low":10.09181,"close":10.09227,"volume":37.20000076293945},{"timestamp":1742390340000,"open":10.09203,"high":10.09332,"low":10.09202,"close":10.09312,"volume":19.200000762939453},{"timestamp":1742390400000,"open":10.09283,"high":10.09453,"low":10.09207,"close":10.09453,"volume":21.600000381469727},{"timestamp":1742390460000,"open":10.09433,"high":10.09722,"low":10.09433,"close":10.0968,"volume":70.94999694824219},{"timestamp":1742390520000,"open":10.09675,"high":10.097,"low":10.09555,"close":10.09615,"volume":88.38999938964844},{"timestamp":1742390580000,"open":10.09584,"high":10.09637,"low":10.09118,"close":10.09142,"volume":56.22999954223633},{"timestamp":1742390640000,"open":10.09107,"high":10.09164,"low":10.09062,"close":10.09101,"volume":39.52000045776367},{"timestamp":1742390700000,"open":10.09105,"high":10.09105,"low":10.08909,"close":10.0891,"volume":21.600000381469727},{"timestamp":1742390760000,"open":10.08885,"high":10.08917,"low":10.08602,"close":10.08701,"volume":49.060001373291016},{"timestamp":1742390820000,"open":10.08726,"high":10.08855,"low":10.08726,"close":10.08831,"volume":43.68000030517578},{"timestamp":1742390880000,"open":10.08833,"high":10.09022,"low":10.08833,"close":10.0902,"volume":45.599998474121094},{"timestamp":1742390940000,"open":10.0902,"high":10.09258,"low":10.0902,"close":10.09258,"volume":114.0999984741211},{"timestamp":1742391000000,"open":10.09258,"high":10.09461,"low":10.09129,"close":10.09327,"volume":110.76000213623047},{"timestamp":1742391060000,"open":10.09327,"high":10.09561,"low":10.09109,"close":10.09144,"volume":114.81999969482422},{"timestamp":1742391120000,"open":10.09144,"high":10.0921,"low":10.09111,"close":10.09139,"volume":43.5},{"timestamp":1742391180000,"open":10.09111,"high":10.09252,"low":10.0911,"close":10.0922,"volume":77.4000015258789},{"timestamp":1742391240000,"open":10.09216,"high":10.09285,"low":10.09075,"close":10.09081,"volume":62.16999816894531},{"timestamp":1742391300000,"open":10.09091,"high":10.10113,"low":10.09075,"close":10.10047,"volume":186.52999877929688},{"timestamp":1742391360000,"open":10.10064,"high":10.10424,"low":10.09989,"close":10.10374,"volume":96.12000274658203},{"timestamp":1742391420000,"open":10.10367,"high":10.10393,"low":10.10256,"close":10.10382,"volume":93.9800033569336},{"timestamp":1742391480000,"open":10.10406,"high":10.10489,"low":10.10369,"close":10.10447,"volume":82.87000274658203},{"timestamp":1742391540000,"open":10.10425,"high":10.10759,"low":10.10422,"close":10.10585,"volume":63.060001373291016},{"timestamp":1742391600000,"open":10.10614,"high":10.10636,"low":10.10266,"close":10.10266,"volume":60.95000076293945},{"timestamp":1742391660000,"open":10.10264,"high":10.10448,"low":10.09999,"close":10.10378,"volume":124.33000183105469},{"timestamp":1742391720000,"open":10.1039,"high":10.10451,"low":10.10273,"close":10.10351,"volume":71.91000366210938},{"timestamp":1742391780000,"open":10.10352,"high":10.10451,"low":10.10333,"close":10.10345,"volume":65.6500015258789},{"timestamp":1742391840000,"open":10.10353,"high":10.10453,"low":10.10249,"close":10.10249,"volume":52.709999084472656},{"timestamp":1742391900000,"open":10.10226,"high":10.10403,"low":10.1008,"close":10.10403,"volume":83.52999877929688},{"timestamp":1742391960000,"open":10.10442,"high":10.10914,"low":10.10442,"close":10.10869,"volume":99.13999938964844},{"timestamp":1742392020000,"open":10.10869,"high":10.11009,"low":10.10797,"close":10.11009,"volume":84.66000366210938},{"timestamp":1742392080000,"open":10.11006,"high":10.11092,"low":10.10857,"close":10.10857,"volume":125.43000030517578},{"timestamp":1742392140000,"open":10.10868,"high":10.10868,"low":10.10575,"close":10.10714,"volume":118.33000183105469},{"timestamp":1742392200000,"open":10.10721,"high":10.10873,"low":10.10664,"close":10.10784,"volume":22.799999237060547},{"timestamp":1742392260000,"open":10.10786,"high":10.1105,"low":10.10786,"close":10.10972,"volume":27.600000381469727},{"timestamp":1742392320000,"open":10.10993,"high":10.11086,"low":10.10915,"close":10.10984,"volume":28.950000762939453},{"timestamp":1742392380000,"open":10.11019,"high":10.11058,"low":10.10903,"close":10.10977,"volume":62.0099983215332},{"timestamp":1742392440000,"open":10.11,"high":10.11085,"low":10.10906,"close":10.10968,"volume":56.91999816894531},{"timestamp":1742392500000,"open":10.10959,"high":10.11046,"low":10.10862,"close":10.10883,"volume":56.84000015258789},{"timestamp":1742392560000,"open":10.10881,"high":10.10917,"low":10.10438,"close":10.1044,"volume":94.98999786376953},{"timestamp":1742392620000,"open":10.10419,"high":10.10419,"low":10.10265,"close":10.10318,"volume":50.61000061035156},{"timestamp":1742392680000,"open":10.10356,"high":10.10507,"low":10.10341,"close":10.10433,"volume":45.599998474121094},{"timestamp":1742392740000,"open":10.10454,"high":10.10729,"low":10.10454,"close":10.10632,"volume":54.75},{"timestamp":1742392800000,"open":10.10671,"high":10.10702,"low":10.10389,"close":10.10421,"volume":100.0199966430664},{"timestamp":1742392860000,"open":10.10387,"high":10.10436,"low":10.1031,"close":10.10338,"volume":60.130001068115234},{"timestamp":1742392920000,"open":10.10295,"high":10.10325,"low":10.10178,"close":10.10194,"volume":39.599998474121094},{"timestamp":1742392980000,"open":10.10173,"high":10.10194,"low":10.09914,"close":10.09994,"volume":88.08000183105469},{"timestamp":1742393040000,"open":10.09995,"high":10.10043,"low":10.09648,"close":10.09689,"volume":79.1500015258789},{"timestamp":1742393100000,"open":10.09724,"high":10.09925,"low":10.09724,"close":10.09895,"volume":29.399999618530273},{"timestamp":1742393160000,"open":10.09893,"high":10.09932,"low":10.09718,"close":10.09874,"volume":44.470001220703125},{"timestamp":1742393220000,"open":10.09852,"high":10.09952,"low":10.09727,"close":10.09835,"volume":49.099998474121094},{"timestamp":1742393280000,"open":10.09836,"high":10.09879,"low":10.09693,"close":10.09767,"volume":59.77000045776367},{"timestamp":1742393340000,"open":10.09787,"high":10.09914,"low":10.09753,"close":10.09753,"volume":36.439998626708984},{"timestamp":1742393400000,"open":10.09725,"high":10.09877,"low":10.09702,"close":10.09811,"volume":45.29999923706055},{"timestamp":1742393460000,"open":10.09811,"high":10.09932,"low":10.09755,"close":10.09932,"volume":27.600000381469727},{"timestamp":1742393520000,"open":10.09933,"high":10.09977,"low":10.09829,"close":10.09917,"volume":39.599998474121094},{"timestamp":1742393580000,"open":10.09938,"high":10.09961,"low":10.09873,"close":10.09918,"volume":22.799999237060547},{"timestamp":1742393640000,"open":10.09881,"high":10.09947,"low":10.09541,"close":10.09541,"volume":48.970001220703125},{"timestamp":1742393700000,"open":10.09541,"high":10.09598,"low":10.09487,"close":10.09487,"volume":33.439998626708984},{"timestamp":1742393760000,"open":10.09487,"high":10.0952,"low":10.09329,"close":10.09329,"volume":54.63999938964844},{"timestamp":1742393820000,"open":10.09333,"high":10.09483,"low":10.09288,"close":10.09461,"volume":34.349998474121094},{"timestamp":1742393880000,"open":10.09442,"high":10.09442,"low":10.09128,"close":10.09142,"volume":68.4000015258789},{"timestamp":1742393940000,"open":10.09142,"high":10.09429,"low":10.09093,"close":10.09381,"volume":109.80000305175781},{"timestamp":1742394000000,"open":10.09379,"high":10.09581,"low":10.09358,"close":10.09467,"volume":52.79999923706055},{"timestamp":1742394060000,"open":10.0947,"high":10.09952,"low":10.0947,"close":10.0972,"volume":101.61000061035156},{"timestamp":1742394120000,"open":10.09687,"high":10.09766,"low":10.09648,"close":10.09717,"volume":45.59000015258789},{"timestamp":1742394180000,"open":10.09726,"high":10.09858,"low":10.09726,"close":10.0982,"volume":31.200000762939453},{"timestamp":1742394240000,"open":10.09858,"high":10.09858,"low":10.09627,"close":10.09684,"volume":27.600000381469727},{"timestamp":1742394300000,"open":10.09701,"high":10.09847,"low":10.09654,"close":10.0971,"volume":51.150001525878906},{"timestamp":1742394360000,"open":10.09711,"high":10.09734,"low":10.09478,"close":10.09648,"volume":45.599998474121094},{"timestamp":1742394420000,"open":10.09613,"high":10.09704,"low":10.0959,"close":10.09657,"volume":36},{"timestamp":1742394480000,"open":10.09653,"high":10.09868,"low":10.09653,"close":10.09665,"volume":62.9900016784668},{"timestamp":1742394540000,"open":10.09666,"high":10.09874,"low":10.09599,"close":10.09871,"volume":122.0199966430664},{"timestamp":1742394600000,"open":10.09849,"high":10.10027,"low":10.09747,"close":10.09882,"volume":72.19999694824219},{"timestamp":1742394660000,"open":10.09873,"high":10.10085,"low":10.09836,"close":10.09837,"volume":59.02000045776367},{"timestamp":1742394720000,"open":10.09819,"high":10.0989,"low":10.09611,"close":10.09638,"volume":54.209999084472656},{"timestamp":1742394780000,"open":10.09638,"high":10.09817,"low":10.09635,"close":10.09817,"volume":40.4900016784668},{"timestamp":1742394840000,"open":10.09818,"high":10.09846,"low":10.09715,"close":10.09841,"volume":41.2400016784668},{"timestamp":1742394900000,"open":10.09812,"high":10.09831,"low":10.09703,"close":10.09831,"volume":90.2699966430664},{"timestamp":1742394960000,"open":10.09826,"high":10.09828,"low":10.09694,"close":10.09694,"volume":75.80999755859375},{"timestamp":1742395020000,"open":10.09694,"high":10.09786,"low":10.09662,"close":10.09677,"volume":92.91000366210938},{"timestamp":1742395080000,"open":10.09664,"high":10.09819,"low":10.09664,"close":10.09776,"volume":16.799999237060547},{"timestamp":1742395140000,"open":10.09793,"high":10.09854,"low":10.09766,"close":10.09802,"volume":14.399999618530273},{"timestamp":1742395200000,"open":10.09778,"high":10.09778,"low":10.09571,"close":10.09571,"volume":54.279998779296875},{"timestamp":1742395260000,"open":10.0957,"high":10.09753,"low":10.09564,"close":10.09705,"volume":45.939998626708984},{"timestamp":1742395320000,"open":10.09696,"high":10.09861,"low":10.09686,"close":10.09775,"volume":23.920000076293945},{"timestamp":1742395380000,"open":10.09754,"high":10.09754,"low":10.09568,"close":10.09568,"volume":48.209999084472656},{"timestamp":1742395440000,"open":10.0957,"high":10.09749,"low":10.09529,"close":10.09749,"volume":40.619998931884766},{"timestamp":1742395500000,"open":10.09733,"high":10.09779,"low":10.09691,"close":10.09728,"volume":24.59000015258789},{"timestamp":1742395560000,"open":10.09734,"high":10.10067,"low":10.09734,"close":10.10003,"volume":34.79999923706055},{"timestamp":1742395620000,"open":10.10024,"high":10.10283,"low":10.10013,"close":10.10283,"volume":27.600000381469727},{"timestamp":1742395680000,"open":10.10353,"high":10.10549,"low":10.10353,"close":10.10522,"volume":32.400001525878906},{"timestamp":1742395740000,"open":10.10502,"high":10.10539,"low":10.10468,"close":10.10468,"volume":21.600000381469727},{"timestamp":1742395800000,"open":10.10453,"high":10.10542,"low":10.1045,"close":10.10518,"volume":26.280000686645508},{"timestamp":1742395860000,"open":10.10531,"high":10.11037,"low":10.10531,"close":10.1099,"volume":83.5999984741211},{"timestamp":1742395920000,"open":10.11011,"high":10.11863,"low":10.11011,"close":10.11841,"volume":146.61000061035156},{"timestamp":1742395980000,"open":10.11881,"high":10.11891,"low":10.11643,"close":10.11793,"volume":171.50999450683594},{"timestamp":1742396040000,"open":10.11725,"high":10.11725,"low":10.11429,"close":10.11566,"volume":172.88999938964844},{"timestamp":1742396100000,"open":10.11567,"high":10.11567,"low":10.11281,"close":10.11395,"volume":95.20999908447266},{"timestamp":1742396160000,"open":10.11359,"high":10.11457,"low":10.11317,"close":10.11405,"volume":185.88999938964844},{"timestamp":1742396220000,"open":10.11399,"high":10.11462,"low":10.11188,"close":10.11324,"volume":151.25999450683594},{"timestamp":1742396280000,"open":10.11295,"high":10.1153,"low":10.11295,"close":10.11476,"volume":50.400001525878906},{"timestamp":1742396340000,"open":10.115,"high":10.11679,"low":10.1141,"close":10.11514,"volume":68.55000305175781},{"timestamp":1742396400000,"open":10.11502,"high":10.11515,"low":10.11354,"close":10.11408,"volume":52.79999923706055},{"timestamp":1742396460000,"open":10.11408,"high":10.1159,"low":10.11358,"close":10.11544,"volume":30},{"timestamp":1742396520000,"open":10.11544,"high":10.11864,"low":10.11517,"close":10.11864,"volume":57.599998474121094},{"timestamp":1742396580000,"open":10.11884,"high":10.11987,"low":10.11838,"close":10.11922,"volume":22.799999237060547},{"timestamp":1742396640000,"open":10.11941,"high":10.12114,"low":10.11941,"close":10.12114,"volume":22.799999237060547},{"timestamp":1742396700000,"open":10.12159,"high":10.12217,"low":10.12088,"close":10.122,"volume":30},{"timestamp":1742396760000,"open":10.1223,"high":10.12297,"low":10.12054,"close":10.12054,"volume":43.20000076293945},{"timestamp":1742396820000,"open":10.1208,"high":10.1208,"low":10.11758,"close":10.11773,"volume":46.27000045776367},{"timestamp":1742396880000,"open":10.11774,"high":10.11862,"low":10.11628,"close":10.11628,"volume":39.06999969482422},{"timestamp":1742396940000,"open":10.11629,"high":10.11629,"low":10.1133,"close":10.11384,"volume":71.47000122070312},{"timestamp":1742397000000,"open":10.11407,"high":10.11407,"low":10.11268,"close":10.11351,"volume":78.29000091552734},{"timestamp":1742397060000,"open":10.11306,"high":10.11306,"low":10.11033,"close":10.11046,"volume":92.2300033569336},{"timestamp":1742397120000,"open":10.11032,"high":10.11362,"low":10.11032,"close":10.113,"volume":117.30000305175781},{"timestamp":1742397180000,"open":10.11339,"high":10.11581,"low":10.11339,"close":10.11502,"volume":80.4000015258789},{"timestamp":1742397240000,"open":10.115,"high":10.115,"low":10.11418,"close":10.11452,"volume":18},{"timestamp":1742397300000,"open":10.11456,"high":10.11532,"low":10.11406,"close":10.1141,"volume":31.200000762939453},{"timestamp":1742397360000,"open":10.1141,"high":10.1141,"low":10.11099,"close":10.11257,"volume":63.970001220703125},{"timestamp":1742397420000,"open":10.11257,"high":10.11712,"low":10.11239,"close":10.11508,"volume":58.68000030517578},{"timestamp":1742397480000,"open":10.11509,"high":10.12065,"low":10.11498,"close":10.11979,"volume":101.04000091552734},{"timestamp":1742397540000,"open":10.11976,"high":10.12095,"low":10.11732,"close":10.11861,"volume":73.91999816894531},{"timestamp":1742397600000,"open":10.11832,"high":10.11854,"low":10.11334,"close":10.1141,"volume":215.3300018310547},{"timestamp":1742397660000,"open":10.11401,"high":10.11681,"low":10.11368,"close":10.11673,"volume":136.9199981689453},{"timestamp":1742397720000,"open":10.11673,"high":10.11872,"low":10.11644,"close":10.1174,"volume":93.83999633789062},{"timestamp":1742397780000,"open":10.11762,"high":10.11797,"low":10.11665,"close":10.11746,"volume":72},{"timestamp":1742397840000,"open":10.11751,"high":10.11845,"low":10.11659,"close":10.11749,"volume":51.599998474121094},{"timestamp":1742397900000,"open":10.11768,"high":10.11768,"low":10.11239,"close":10.11337,"volume":69.95999908447266},{"timestamp":1742397960000,"open":10.11354,"high":10.11485,"low":10.11354,"close":10.11425,"volume":124.41999816894531},{"timestamp":1742398020000,"open":10.11404,"high":10.11707,"low":10.11325,"close":10.11569,"volume":139.7899932861328},{"timestamp":1742398080000,"open":10.11585,"high":10.1168,"low":10.11464,"close":10.11515,"volume":86.0199966430664},{"timestamp":1742398140000,"open":10.11516,"high":10.11719,"low":10.11515,"close":10.11699,"volume":49.20000076293945},{"timestamp":1742398200000,"open":10.11708,"high":10.12106,"low":10.11646,"close":10.12064,"volume":124.2699966430664},{"timestamp":1742398260000,"open":10.12055,"high":10.12319,"low":10.12034,"close":10.12204,"volume":68.16999816894531},{"timestamp":1742398320000,"open":10.12207,"high":10.12328,"low":10.11881,"close":10.11959,"volume":117.1500015258789},{"timestamp":1742398380000,"open":10.11959,"high":10.12457,"low":10.11911,"close":10.12457,"volume":200.6199951171875},{"timestamp":1742398440000,"open":10.12456,"high":10.12848,"low":10.12445,"close":10.12821,"volume":164.36000061035156},{"timestamp":1742398500000,"open":10.12788,"high":10.12863,"low":10.12238,"close":10.1239,"volume":260.2200012207031},{"timestamp":1742398560000,"open":10.1239,"high":10.12392,"low":10.12082,"close":10.12086,"volume":130.27999877929688},{"timestamp":1742398620000,"open":10.12182,"high":10.12214,"low":10.11865,"close":10.12162,"volume":121.45999908447266},{"timestamp":1742398680000,"open":10.12162,"high":10.12303,"low":10.1184,"close":10.11852,"volume":162.9199981689453},{"timestamp":1742398740000,"open":10.11878,"high":10.12031,"low":10.11364,"close":10.11995,"volume":282.010009765625},{"timestamp":1742398800000,"open":10.11983,"high":10.12198,"low":10.11975,"close":10.12166,"volume":239.57000732421875},{"timestamp":1742398860000,"open":10.12178,"high":10.12662,"low":10.12139,"close":10.12635,"volume":205.9499969482422},{"timestamp":1742398920000,"open":10.12612,"high":10.12918,"low":10.12609,"close":10.12885,"volume":106.26000213623047},{"timestamp":1742398980000,"open":10.12864,"high":10.12941,"low":10.12659,"close":10.12659,"volume":224.08999633789062},{"timestamp":1742399040000,"open":10.12679,"high":10.13041,"low":10.12628,"close":10.13008,"volume":140.8800048828125},{"timestamp":1742399100000,"open":10.12993,"high":10.13052,"low":10.12775,"close":10.12947,"volume":45},{"timestamp":1742399160000,"open":10.1297,"high":10.13131,"low":10.12786,"close":10.13111,"volume":64.19999694824219},{"timestamp":1742399220000,"open":10.13103,"high":10.13118,"low":10.12396,"close":10.12528,"volume":77.91000366210938},{"timestamp":1742399280000,"open":10.12543,"high":10.12669,"low":10.12416,"close":10.12417,"volume":93.1500015258789},{"timestamp":1742399340000,"open":10.12441,"high":10.12706,"low":10.12441,"close":10.12544,"volume":191.16000366210938},{"timestamp":1742399400000,"open":10.12575,"high":10.12853,"low":10.12557,"close":10.12665,"volume":99.5},{"timestamp":1742399460000,"open":10.12652,"high":10.12742,"low":10.12433,"close":10.12433,"volume":106.0199966430664},{"timestamp":1742399520000,"open":10.1248,"high":10.12498,"low":10.1204,"close":10.12133,"volume":221.9600067138672},{"timestamp":1742399580000,"open":10.12132,"high":10.1253,"low":10.1205,"close":10.1253,"volume":80.73999786376953},{"timestamp":1742399640000,"open":10.12529,"high":10.12584,"low":10.1249,"close":10.12584,"volume":17.31999969482422},{"timestamp":1742399700000,"open":10.12552,"high":10.12576,"low":10.12512,"close":10.12556,"volume":30.440000534057617},{"timestamp":1742399760000,"open":10.12594,"high":10.12652,"low":10.12351,"close":10.1239,"volume":66.6500015258789},{"timestamp":1742399820000,"open":10.12347,"high":10.12594,"low":10.12272,"close":10.12554,"volume":59.2400016784668},{"timestamp":1742399880000,"open":10.12555,"high":10.13554,"low":10.12553,"close":10.13554,"volume":182.94000244140625},{"timestamp":1742399940000,"open":10.13541,"high":10.13542,"low":10.13188,"close":10.13267,"volume":308.510009765625},{"timestamp":1742400000000,"open":10.13267,"high":10.13267,"low":10.12634,"close":10.12869,"volume":297.42999267578125},{"timestamp":1742400060000,"open":10.12892,"high":10.12935,"low":10.12707,"close":10.1288,"volume":54.970001220703125},{"timestamp":1742400120000,"open":10.12859,"high":10.1295,"low":10.12811,"close":10.12811,"volume":33.29999923706055},{"timestamp":1742400180000,"open":10.12788,"high":10.12914,"low":10.12788,"close":10.12829,"volume":23.399999618530273},{"timestamp":1742400240000,"open":10.12851,"high":10.13088,"low":10.12851,"close":10.1307,"volume":28.799999237060547},{"timestamp":1742400300000,"open":10.13048,"high":10.13137,"low":10.13012,"close":10.13074,"volume":26.399999618530273},{"timestamp":1742400360000,"open":10.13098,"high":10.13214,"low":10.13078,"close":10.1309,"volume":18},{"timestamp":1742400420000,"open":10.13116,"high":10.13116,"low":10.12686,"close":10.12727,"volume":63.900001525878906},{"timestamp":1742400480000,"open":10.12765,"high":10.12805,"low":10.12598,"close":10.12598,"volume":21.600000381469727},{"timestamp":1742400540000,"open":10.12602,"high":10.12754,"low":10.12465,"close":10.12533,"volume":110.36000061035156},{"timestamp":1742400600000,"open":10.12533,"high":10.12533,"low":10.1171,"close":10.11739,"volume":216.4499969482422},{"timestamp":1742400660000,"open":10.11708,"high":10.11926,"low":10.11685,"close":10.1183,"volume":53.400001525878906},{"timestamp":1742400720000,"open":10.11803,"high":10.11967,"low":10.11693,"close":10.1176,"volume":43.20000076293945},{"timestamp":1742400780000,"open":10.11719,"high":10.11808,"low":10.11703,"close":10.11761,"volume":20.399999618530273},{"timestamp":1742400840000,"open":10.11759,"high":10.11759,"low":10.11341,"close":10.11446,"volume":40.79999923706055},{"timestamp":1742400900000,"open":10.11407,"high":10.11407,"low":10.10969,"close":10.10969,"volume":48.75},{"timestamp":1742400960000,"open":10.10929,"high":10.11046,"low":10.10816,"close":10.10926,"volume":46.79999923706055},{"timestamp":1742401020000,"open":10.10927,"high":10.1108,"low":10.10926,"close":10.11009,"volume":33.599998474121094},{"timestamp":1742401080000,"open":10.11047,"high":10.11293,"low":10.11021,"close":10.11165,"volume":42},{"timestamp":1742401140000,"open":10.1119,"high":10.1119,"low":10.10865,"close":10.1092,"volume":21.3700008392334},{"timestamp":1742401200000,"open":10.10899,"high":10.10941,"low":10.10766,"close":10.10809,"volume":46.79999923706055},{"timestamp":1742401260000,"open":10.10803,"high":10.10994,"low":10.10785,"close":10.10932,"volume":55.20000076293945},{"timestamp":1742401320000,"open":10.10961,"high":10.11049,"low":10.10889,"close":10.10955,"volume":49.20000076293945},{"timestamp":1742401380000,"open":10.10936,"high":10.11172,"low":10.10936,"close":10.11007,"volume":28.799999237060547},{"timestamp":1742401440000,"open":10.10989,"high":10.1105,"low":10.10854,"close":10.10925,"volume":39.599998474121094},{"timestamp":1742401500000,"open":10.10968,"high":10.11194,"low":10.10968,"close":10.11168,"volume":82.80000305175781},{"timestamp":1742401560000,"open":10.11166,"high":10.11303,"low":10.11166,"close":10.11245,"volume":52.79999923706055},{"timestamp":1742401620000,"open":10.11245,"high":10.11267,"low":10.111,"close":10.11121,"volume":93.5999984741211},{"timestamp":1742401680000,"open":10.1112,"high":10.1134,"low":10.11078,"close":10.11303,"volume":85.19999694824219},{"timestamp":1742401740000,"open":10.11328,"high":10.114,"low":10.11209,"close":10.1126,"volume":208.47999572753906},{"timestamp":1742401800000,"open":10.11279,"high":10.11526,"low":10.11174,"close":10.11379,"volume":196.10000610351562},{"timestamp":1742401860000,"open":10.11377,"high":10.11412,"low":10.11315,"close":10.11411,"volume":48.81999969482422},{"timestamp":1742401920000,"open":10.11411,"high":10.1167,"low":10.11405,"close":10.11629,"volume":138.0500030517578},{"timestamp":1742401980000,"open":10.11683,"high":10.11684,"low":10.11594,"close":10.11623,"volume":55.4900016784668},{"timestamp":1742402040000,"open":10.11624,"high":10.11787,"low":10.11622,"close":10.11786,"volume":54.29999923706055},{"timestamp":1742402100000,"open":10.11821,"high":10.11971,"low":10.11759,"close":10.11846,"volume":90.44000244140625},{"timestamp":1742402160000,"open":10.11823,"high":10.11981,"low":10.11815,"close":10.1198,"volume":80.37000274658203},{"timestamp":1742402220000,"open":10.1198,"high":10.12019,"low":10.11918,"close":10.11923,"volume":63.95000076293945},{"timestamp":1742402280000,"open":10.11935,"high":10.11936,"low":10.11817,"close":10.11817,"volume":62.95000076293945},{"timestamp":1742402340000,"open":10.11817,"high":10.11818,"low":10.11715,"close":10.11791,"volume":70.38999938964844},{"timestamp":1742402400000,"open":10.11793,"high":10.11869,"low":10.11793,"close":10.11869,"volume":8.399999618530273},{"timestamp":1742402460000,"open":10.11837,"high":10.11849,"low":10.11781,"close":10.11781,"volume":6},{"timestamp":1742402520000,"open":10.11752,"high":10.11918,"low":10.11723,"close":10.11908,"volume":18.969999313354492},{"timestamp":1742402580000,"open":10.11872,"high":10.11872,"low":10.11702,"close":10.11702,"volume":25.5},{"timestamp":1742402640000,"open":10.11666,"high":10.11666,"low":10.11625,"close":10.1165,"volume":9.600000381469727},{"timestamp":1742402700000,"open":10.11632,"high":10.11632,"low":10.11399,"close":10.11419,"volume":42.220001220703125},{"timestamp":1742402760000,"open":10.1142,"high":10.11461,"low":10.11344,"close":10.11344,"volume":49.20000076293945},{"timestamp":1742402820000,"open":10.11395,"high":10.11441,"low":10.11357,"close":10.11371,"volume":72.87999725341797},{"timestamp":1742402880000,"open":10.11336,"high":10.11353,"low":10.11221,"close":10.11267,"volume":163.7899932861328},{"timestamp":1742402940000,"open":10.11265,"high":10.11411,"low":10.11234,"close":10.11332,"volume":111.27999877929688},{"timestamp":1742403000000,"open":10.11332,"high":10.11468,"low":10.11326,"close":10.11468,"volume":147.8000030517578},{"timestamp":1742403060000,"open":10.1145,"high":10.11701,"low":10.1145,"close":10.11623,"volume":181.88999938964844},{"timestamp":1742403120000,"open":10.11623,"high":10.11721,"low":10.11603,"close":10.11649,"volume":105.19999694824219},{"timestamp":1742403180000,"open":10.11649,"high":10.11686,"low":10.11611,"close":10.11667,"volume":92.27999877929688},{"timestamp":1742403240000,"open":10.11666,"high":10.11666,"low":10.11585,"close":10.11617,"volume":41.02000045776367},{"timestamp":1742403300000,"open":10.11617,"high":10.11689,"low":10.1156,"close":10.11689,"volume":23.700000762939453},{"timestamp":1742403360000,"open":10.11721,"high":10.11721,"low":10.11651,"close":10.11651,"volume":8.699999809265137},{"timestamp":1742403420000,"open":10.11618,"high":10.1165,"low":10.11561,"close":10.11579,"volume":21.299999237060547},{"timestamp":1742403480000,"open":10.11548,"high":10.11548,"low":10.1139,"close":10.1139,"volume":24.739999771118164},{"timestamp":1742403540000,"open":10.11413,"high":10.1154,"low":10.11394,"close":10.1143,"volume":59.25},{"timestamp":1742403600000,"open":10.11476,"high":10.11597,"low":10.1146,"close":10.1153,"volume":22.31999969482422},{"timestamp":1742403660000,"open":10.11561,"high":10.11746,"low":10.11561,"close":10.11746,"volume":32.43000030517578},{"timestamp":1742403720000,"open":10.11747,"high":10.11976,"low":10.11682,"close":10.11976,"volume":50.5},{"timestamp":1742403780000,"open":10.11954,"high":10.12355,"low":10.11954,"close":10.12335,"volume":170.4499969482422},{"timestamp":1742403840000,"open":10.12333,"high":10.12334,"low":10.12268,"close":10.12269,"volume":13.199999809265137},{"timestamp":1742403900000,"open":10.12268,"high":10.12291,"low":10.12192,"close":10.12279,"volume":42.20000076293945},{"timestamp":1742403960000,"open":10.12306,"high":10.12444,"low":10.12306,"close":10.12409,"volume":50},{"timestamp":1742404020000,"open":10.1241,"high":10.12536,"low":10.1241,"close":10.12471,"volume":18.479999542236328},{"timestamp":1742404080000,"open":10.12505,"high":10.12698,"low":10.12505,"close":10.12667,"volume":20.010000228881836},{"timestamp":1742404140000,"open":10.12631,"high":10.12813,"low":10.12631,"close":10.12813,"volume":34.45000076293945},{"timestamp":1742404200000,"open":10.12812,"high":10.12944,"low":10.12812,"close":10.12944,"volume":21.84000015258789},{"timestamp":1742404260000,"open":10.12925,"high":10.12952,"low":10.12835,"close":10.12944,"volume":19.200000762939453},{"timestamp":1742404320000,"open":10.12919,"high":10.12949,"low":10.12828,"close":10.12856,"volume":22.799999237060547},{"timestamp":1742404380000,"open":10.12855,"high":10.13064,"low":10.12838,"close":10.12928,"volume":33.599998474121094},{"timestamp":1742404440000,"open":10.12961,"high":10.13024,"low":10.12912,"close":10.12973,"volume":51.65999984741211},{"timestamp":1742404500000,"open":10.12954,"high":10.12974,"low":10.12886,"close":10.1291,"volume":43.2599983215332},{"timestamp":1742404560000,"open":10.12907,"high":10.13204,"low":10.12907,"close":10.13188,"volume":49.709999084472656},{"timestamp":1742404620000,"open":10.13195,"high":10.13431,"low":10.1317,"close":10.13431,"volume":51.439998626708984},{"timestamp":1742404680000,"open":10.13434,"high":10.13434,"low":10.13275,"close":10.13288,"volume":77.05999755859375},{"timestamp":1742404740000,"open":10.13281,"high":10.13285,"low":10.1318,"close":10.13285,"volume":78.27999877929688},{"timestamp":1742404800000,"open":10.13306,"high":10.13472,"low":10.13295,"close":10.13432,"volume":27.899999618530273},{"timestamp":1742404860000,"open":10.13392,"high":10.13392,"low":10.13242,"close":10.13242,"volume":45.150001525878906},{"timestamp":1742404920000,"open":10.13258,"high":10.13397,"low":10.13142,"close":10.13201,"volume":88.41000366210938},{"timestamp":1742404980000,"open":10.13221,"high":10.13332,"low":10.13093,"close":10.13275,"volume":195.50999450683594},{"timestamp":1742405040000,"open":10.13273,"high":10.13402,"low":10.13174,"close":10.13383,"volume":138.63999938964844},{"timestamp":1742405100000,"open":10.13416,"high":10.13557,"low":10.13416,"close":10.13467,"volume":46.63999938964844},{"timestamp":1742405160000,"open":10.13498,"high":10.13527,"low":10.13365,"close":10.13479,"volume":85.73999786376953},{"timestamp":1742405220000,"open":10.135,"high":10.13518,"low":10.1344,"close":10.13502,"volume":50.88999938964844},{"timestamp":1742405280000,"open":10.1351,"high":10.13521,"low":10.13431,"close":10.13518,"volume":87.19999694824219},{"timestamp":1742405340000,"open":10.13545,"high":10.13694,"low":10.13545,"close":10.13694,"volume":146.27000427246094},{"timestamp":1742405400000,"open":10.13728,"high":10.13957,"low":10.13648,"close":10.13873,"volume":151.1999969482422},{"timestamp":1742405460000,"open":10.13872,"high":10.13988,"low":10.1376,"close":10.13907,"volume":139.75999450683594},{"timestamp":1742405520000,"open":10.13879,"high":10.139,"low":10.13638,"close":10.13696,"volume":85.86000061035156},{"timestamp":1742405580000,"open":10.13728,"high":10.13877,"low":10.13705,"close":10.13796,"volume":22.799999237060547},{"timestamp":1742405640000,"open":10.13797,"high":10.1388,"low":10.13738,"close":10.13738,"volume":19.799999237060547},{"timestamp":1742405700000,"open":10.13771,"high":10.13909,"low":10.13655,"close":10.139,"volume":173.52000427246094},{"timestamp":1742405760000,"open":10.13898,"high":10.142,"low":10.13898,"close":10.142,"volume":170.75},{"timestamp":1742405820000,"open":10.14199,"high":10.14271,"low":10.13903,"close":10.13939,"volume":267.8399963378906},{"timestamp":1742405880000,"open":10.13939,"high":10.13978,"low":10.13667,"close":10.13933,"volume":646.280029296875},{"timestamp":1742405940000,"open":10.13919,"high":10.13925,"low":10.13689,"close":10.13689,"volume":395.1400146484375},{"timestamp":1742406000000,"open":10.13689,"high":10.14046,"low":10.13689,"close":10.13992,"volume":439.20001220703125},{"timestamp":1742406060000,"open":10.13992,"high":10.13992,"low":10.1385,"close":10.13872,"volume":562.1900024414062},{"timestamp":1742406120000,"open":10.13871,"high":10.14036,"low":10.1384,"close":10.13947,"volume":519.1300048828125},{"timestamp":1742406180000,"open":10.13933,"high":10.13938,"low":10.13884,"close":10.13934,"volume":512.25},{"timestamp":1742406240000,"open":10.13934,"high":10.13978,"low":10.13833,"close":10.13886,"volume":319.5299987792969},{"timestamp":1742406300000,"open":10.13833,"high":10.13942,"low":10.13795,"close":10.13857,"volume":778.3599853515625},{"timestamp":1742406360000,"open":10.13818,"high":10.13875,"low":10.13793,"close":10.13813,"volume":268.7799987792969},{"timestamp":1742406420000,"open":10.13827,"high":10.13912,"low":10.1381,"close":10.13865,"volume":198.91000366210938},{"timestamp":1742406480000,"open":10.13854,"high":10.14027,"low":10.13854,"close":10.13963,"volume":585.1900024414062},{"timestamp":1742406540000,"open":10.13963,"high":10.14454,"low":10.13963,"close":10.14344,"volume":595.9199829101562},{"timestamp":1742406600000,"open":10.14353,"high":10.14609,"low":10.14067,"close":10.14256,"volume":1021.489990234375},{"timestamp":1742406660000,"open":10.1422,"high":10.14306,"low":10.14015,"close":10.1421,"volume":1205.0999755859375},{"timestamp":1742406720000,"open":10.142,"high":10.14454,"low":10.14069,"close":10.14342,"volume":756.75},{"timestamp":1742406780000,"open":10.14352,"high":10.14452,"low":10.14278,"close":10.14409,"volume":497.54998779296875},{"timestamp":1742406840000,"open":10.14445,"high":10.14446,"low":10.13767,"close":10.13784,"volume":639.5999755859375},{"timestamp":1742406900000,"open":10.13774,"high":10.13882,"low":10.13272,"close":10.13387,"volume":1074.6300048828125},{"timestamp":1742406960000,"open":10.13387,"high":10.13387,"low":10.12967,"close":10.12967,"volume":971.7000122070312},{"timestamp":1742407020000,"open":10.12967,"high":10.13278,"low":10.12967,"close":10.13089,"volume":456.57000732421875},{"timestamp":1742407080000,"open":10.13088,"high":10.1325,"low":10.12774,"close":10.12995,"volume":559.1400146484375},{"timestamp":1742407140000,"open":10.12977,"high":10.12994,"low":10.11338,"close":10.11338,"volume":270.45001220703125},{"timestamp":1742407200000,"open":10.11371,"high":10.12218,"low":10.09833,"close":10.10773,"volume":379.79998779296875},{"timestamp":1742407260000,"open":10.10874,"high":10.11724,"low":10.10673,"close":10.11258,"volume":317.82000732421875},{"timestamp":1742407320000,"open":10.11245,"high":10.11353,"low":10.1044,"close":10.10942,"volume":217.8000030517578},{"timestamp":1742407380000,"open":10.109,"high":10.11192,"low":10.10005,"close":10.10437,"volume":417.239990234375},{"timestamp":1742407440000,"open":10.10416,"high":10.10428,"low":10.09828,"close":10.10148,"volume":508.0799865722656},{"timestamp":1742407500000,"open":10.10136,"high":10.11084,"low":10.10093,"close":10.10911,"volume":626.4000244140625},{"timestamp":1742407560000,"open":10.10919,"high":10.11209,"low":10.10552,"close":10.11207,"volume":1009.9500122070312},{"timestamp":1742407620000,"open":10.11214,"high":10.11574,"low":10.11144,"close":10.11169,"volume":235.8000030517578},{"timestamp":1742407680000,"open":10.11123,"high":10.11258,"low":10.10838,"close":10.10864,"volume":383.82000732421875},{"timestamp":1742407740000,"open":10.10839,"high":10.10937,"low":10.10484,"close":10.10613,"volume":434.70001220703125},{"timestamp":1742407800000,"open":10.10613,"high":10.10642,"low":10.10264,"close":10.1036,"volume":661.6900024414062},{"timestamp":1742407860000,"open":10.10359,"high":10.10761,"low":10.10118,"close":10.10551,"volume":490.0799865722656},{"timestamp":1742407920000,"open":10.10527,"high":10.10831,"low":10.10424,"close":10.10597,"volume":491.30999755859375},{"timestamp":1742407980000,"open":10.10597,"high":10.11146,"low":10.10523,"close":10.11105,"volume":316.1400146484375},{"timestamp":1742408040000,"open":10.11105,"high":10.11391,"low":10.10948,"close":10.11391,"volume":61.68000030517578},{"timestamp":1742408100000,"open":10.11357,"high":10.11521,"low":10.11225,"close":10.11412,"volume":75.5999984741211},{"timestamp":1742408160000,"open":10.11382,"high":10.11382,"low":10.10915,"close":10.11326,"volume":164.10000610351562},{"timestamp":1742408220000,"open":10.11356,"high":10.12059,"low":10.11356,"close":10.11903,"volume":182.39999389648438},{"timestamp":1742408280000,"open":10.11903,"high":10.12198,"low":10.11755,"close":10.12198,"volume":492.79998779296875},{"timestamp":1742408340000,"open":10.12239,"high":10.12569,"low":10.11657,"close":10.12465,"volume":626.0700073242188},{"timestamp":1742408400000,"open":10.1251,"high":10.12813,"low":10.12055,"close":10.12478,"volume":298.8999938964844},{"timestamp":1742408460000,"open":10.12457,"high":10.12856,"low":10.12079,"close":10.12856,"volume":424.20001220703125},{"timestamp":1742408520000,"open":10.12856,"high":10.12946,"low":10.12482,"close":10.12516,"volume":574.3400268554688},{"timestamp":1742408580000,"open":10.12466,"high":10.1248,"low":10.12194,"close":10.12207,"volume":370},{"timestamp":1742408640000,"open":10.12195,"high":10.12209,"low":10.11741,"close":10.11971,"volume":192.55999755859375},{"timestamp":1742408700000,"open":10.11952,"high":10.12017,"low":10.11593,"close":10.11695,"volume":260.2699890136719},{"timestamp":1742408760000,"open":10.11695,"high":10.12138,"low":10.11448,"close":10.1207,"volume":255.85000610351562},{"timestamp":1742408820000,"open":10.12048,"high":10.12213,"low":10.11933,"close":10.12099,"volume":349.510009765625},{"timestamp":1742408880000,"open":10.12099,"high":10.12105,"low":10.11676,"close":10.11853,"volume":285.5},{"timestamp":1742408940000,"open":10.11876,"high":10.11904,"low":10.11316,"close":10.11673,"volume":312.5899963378906},{"timestamp":1742409000000,"open":10.11521,"high":10.11871,"low":10.11149,"close":10.11756,"volume":359.80999755859375},{"timestamp":1742409060000,"open":10.11823,"high":10.12029,"low":10.11244,"close":10.11361,"volume":190.97000122070312},{"timestamp":1742409120000,"open":10.11373,"high":10.11403,"low":10.11123,"close":10.11301,"volume":114.5999984741211},{"timestamp":1742409180000,"open":10.11301,"high":10.11301,"low":10.10736,"close":10.11041,"volume":716.1699829101562},{"timestamp":1742409240000,"open":10.11041,"high":10.11121,"low":10.10313,"close":10.10673,"volume":936.030029296875},{"timestamp":1742409300000,"open":10.10674,"high":10.10729,"low":10.10156,"close":10.10518,"volume":518.0700073242188},{"timestamp":1742409360000,"open":10.10518,"high":10.10526,"low":10.09822,"close":10.10523,"volume":488.5199890136719},{"timestamp":1742409420000,"open":10.10523,"high":10.10568,"low":10.09351,"close":10.09638,"volume":421.260009765625},{"timestamp":1742409480000,"open":10.09993,"high":10.1106,"low":10.09889,"close":10.10744,"volume":481.1700134277344},{"timestamp":1742409540000,"open":10.11003,"high":10.11209,"low":10.10293,"close":10.10366,"volume":497.0400085449219},{"timestamp":1742409600000,"open":10.10366,"high":10.10591,"low":10.0989,"close":10.10352,"volume":263.80999755859375},{"timestamp":1742409660000,"open":10.10312,"high":10.10499,"low":10.09509,"close":10.09726,"volume":164.25},{"timestamp":1742409720000,"open":10.09726,"high":10.09816,"low":10.09241,"close":10.09513,"volume":385.32000732421875},{"timestamp":1742409780000,"open":10.09428,"high":10.09459,"low":10.0883,"close":10.09342,"volume":450.1499938964844},{"timestamp":1742409840000,"open":10.09341,"high":10.09618,"low":10.08905,"close":10.08905,"volume":486.8999938964844},{"timestamp":1742409900000,"open":10.09105,"high":10.09543,"low":10.08687,"close":10.09326,"volume":508.3500061035156},{"timestamp":1742409960000,"open":10.09343,"high":10.09727,"low":10.09285,"close":10.09671,"volume":434.1000061035156},{"timestamp":1742410020000,"open":10.09707,"high":10.09779,"low":10.09376,"close":10.09494,"volume":378.6000061035156},{"timestamp":1742410080000,"open":10.09452,"high":10.09725,"low":10.09238,"close":10.09723,"volume":301.6499938964844},{"timestamp":1742410140000,"open":10.09723,"high":10.09726,"low":10.09136,"close":10.09646,"volume":431.1000061035156},{"timestamp":1742410200000,"open":10.09574,"high":10.09708,"low":10.09161,"close":10.0967,"volume":367.5},{"timestamp":1742410260000,"open":10.0967,"high":10.09759,"low":10.09313,"close":10.09707,"volume":344.1000061035156},{"timestamp":1742410320000,"open":10.09685,"high":10.09796,"low":10.09319,"close":10.09671,"volume":250.64999389648438},{"timestamp":1742410380000,"open":10.09672,"high":10.09727,"low":10.09633,"close":10.09723,"volume":276},{"timestamp":1742410440000,"open":10.09723,"high":10.0982,"low":10.09609,"close":10.09731,"volume":253.8000030517578},{"timestamp":1742410500000,"open":10.09731,"high":10.09965,"low":10.09533,"close":10.09588,"volume":278.5199890136719},{"timestamp":1742410560000,"open":10.09576,"high":10.09645,"low":10.09261,"close":10.09264,"volume":417.7200012207031},{"timestamp":1742410620000,"open":10.09208,"high":10.09388,"low":10.08784,"close":10.09044,"volume":274.5},{"timestamp":1742410680000,"open":10.09043,"high":10.09326,"low":10.08993,"close":10.09234,"volume":318.8999938964844},{"timestamp":1742410740000,"open":10.09234,"high":10.09251,"low":10.08218,"close":10.08395,"volume":281.30999755859375},{"timestamp":1742410800000,"open":10.085,"high":10.09039,"low":10.08299,"close":10.08768,"volume":264.75},{"timestamp":1742410860000,"open":10.08768,"high":10.09167,"low":10.08768,"close":10.08978,"volume":179.52000427246094},{"timestamp":1742410920000,"open":10.09022,"high":10.09288,"low":10.08718,"close":10.08987,"volume":450.2699890136719},{"timestamp":1742410980000,"open":10.08991,"high":10.09346,"low":10.0877,"close":10.08898,"volume":295.8699951171875},{"timestamp":1742411040000,"open":10.08921,"high":10.0912,"low":10.08558,"close":10.09032,"volume":580.4400024414062},{"timestamp":1742411100000,"open":10.09075,"high":10.09477,"low":10.08725,"close":10.09418,"volume":546.0700073242188},{"timestamp":1742411160000,"open":10.09427,"high":10.09557,"low":10.09334,"close":10.09395,"volume":427.79998779296875},{"timestamp":1742411220000,"open":10.09404,"high":10.09564,"low":10.08606,"close":10.0888,"volume":346.20001220703125},{"timestamp":1742411280000,"open":10.08886,"high":10.09044,"low":10.08466,"close":10.08495,"volume":566.0999755859375},{"timestamp":1742411340000,"open":10.08489,"high":10.08925,"low":10.08282,"close":10.08732,"volume":492.1199951171875},{"timestamp":1742411400000,"open":10.08717,"high":10.0881,"low":10.08083,"close":10.08354,"volume":726.3599853515625},{"timestamp":1742411460000,"open":10.08444,"high":10.09117,"low":10.08297,"close":10.09077,"volume":569.4000244140625},{"timestamp":1742411520000,"open":10.09084,"high":10.09464,"low":10.08922,"close":10.09197,"volume":484.79998779296875},{"timestamp":1742411580000,"open":10.09195,"high":10.09475,"low":10.08973,"close":10.09407,"volume":605.280029296875},{"timestamp":1742411640000,"open":10.09313,"high":10.09686,"low":10.093,"close":10.0964,"volume":618.2999877929688},{"timestamp":1742411700000,"open":10.09641,"high":10.09711,"low":10.09268,"close":10.09536,"volume":576.8400268554688},{"timestamp":1742411760000,"open":10.09542,"high":10.09993,"low":10.09459,"close":10.09972,"volume":459.29998779296875},{"timestamp":1742411820000,"open":10.09977,"high":10.10541,"low":10.09817,"close":10.1039,"volume":602.9099731445312},{"timestamp":1742411880000,"open":10.10419,"high":10.10992,"low":10.10189,"close":10.10754,"volume":689.7999877929688},{"timestamp":1742411940000,"open":10.10743,"high":10.10901,"low":10.10291,"close":10.10794,"volume":982.4400024414062},{"timestamp":1742412000000,"open":10.10783,"high":10.10803,"low":10.1013,"close":10.1048,"volume":330.6000061035156},{"timestamp":1742412060000,"open":10.10448,"high":10.10867,"low":10.10448,"close":10.10813,"volume":175.1999969482422},{"timestamp":1742412120000,"open":10.10813,"high":10.10897,"low":10.10668,"close":10.10897,"volume":144.89999389648438},{"timestamp":1742412180000,"open":10.10898,"high":10.11743,"low":10.10898,"close":10.11686,"volume":361.79998779296875},{"timestamp":1742412240000,"open":10.11686,"high":10.11776,"low":10.11481,"close":10.11656,"volume":228.89999389648438},{"timestamp":1742412300000,"open":10.11686,"high":10.11833,"low":10.11653,"close":10.11653,"volume":62.400001525878906},{"timestamp":1742412360000,"open":10.11607,"high":10.11838,"low":10.11577,"close":10.11683,"volume":34.79999923706055},{"timestamp":1742412420000,"open":10.11644,"high":10.11661,"low":10.11466,"close":10.11469,"volume":67.80000305175781},{"timestamp":1742412480000,"open":10.11449,"high":10.11532,"low":10.11369,"close":10.11521,"volume":158.39999389648438},{"timestamp":1742412540000,"open":10.11554,"high":10.11606,"low":10.11498,"close":10.11498,"volume":96},{"timestamp":1742412600000,"open":10.11531,"high":10.1171,"low":10.11407,"close":10.11482,"volume":105.5999984741211},{"timestamp":1742412660000,"open":10.1154,"high":10.11636,"low":10.11354,"close":10.11632,"volume":63.599998474121094},{"timestamp":1742412720000,"open":10.116,"high":10.11674,"low":10.1144,"close":10.11563,"volume":54},{"timestamp":1742412780000,"open":10.11567,"high":10.11567,"low":10.1093,"close":10.1093,"volume":58.79999923706055},{"timestamp":1742412840000,"open":10.10873,"high":10.11105,"low":10.10763,"close":10.11074,"volume":52.79999923706055},{"timestamp":1742412900000,"open":10.11045,"high":10.11075,"low":10.10898,"close":10.10905,"volume":31.200000762939453},{"timestamp":1742412960000,"open":10.1093,"high":10.11036,"low":10.10893,"close":10.10916,"volume":27.600000381469727},{"timestamp":1742413020000,"open":10.10959,"high":10.1115,"low":10.10786,"close":10.10828,"volume":147.60000610351562},{"timestamp":1742413080000,"open":10.10828,"high":10.10849,"low":10.10746,"close":10.10796,"volume":51.599998474121094},{"timestamp":1742413140000,"open":10.10837,"high":10.10957,"low":10.10835,"close":10.10882,"volume":21.600000381469727},{"timestamp":1742413200000,"open":10.10902,"high":10.11126,"low":10.10867,"close":10.11126,"volume":31.200000762939453},{"timestamp":1742413260000,"open":10.11094,"high":10.11094,"low":10.10858,"close":10.1092,"volume":25.200000762939453},{"timestamp":1742413320000,"open":10.10889,"high":10.10931,"low":10.10824,"close":10.10883,"volume":14.399999618530273},{"timestamp":1742413380000,"open":10.10886,"high":10.10998,"low":10.10738,"close":10.10876,"volume":39.599998474121094},{"timestamp":1742413440000,"open":10.10874,"high":10.10921,"low":10.10453,"close":10.10615,"volume":48},{"timestamp":1742413500000,"open":10.10586,"high":10.10586,"low":10.10393,"close":10.10468,"volume":15.600000381469727},{"timestamp":1742413560000,"open":10.10502,"high":10.10737,"low":10.10502,"close":10.10737,"volume":25.200000762939453},{"timestamp":1742413620000,"open":10.10766,"high":10.10949,"low":10.10729,"close":10.1089,"volume":204.60000610351562},{"timestamp":1742413680000,"open":10.10833,"high":10.10892,"low":10.10738,"close":10.1082,"volume":357.6000061035156},{"timestamp":1742413740000,"open":10.10788,"high":10.1084,"low":10.10529,"close":10.10529,"volume":261},{"timestamp":1742413800000,"open":10.10501,"high":10.10592,"low":10.10296,"close":10.10324,"volume":161.39999389648438},{"timestamp":1742413860000,"open":10.10349,"high":10.10808,"low":10.10331,"close":10.10696,"volume":130.1999969482422},{"timestamp":1742413920000,"open":10.10696,"high":10.10722,"low":10.10422,"close":10.10483,"volume":94.5},{"timestamp":1742413980000,"open":10.10407,"high":10.10934,"low":10.10346,"close":10.10706,"volume":178.1999969482422},{"timestamp":1742414040000,"open":10.10707,"high":10.11345,"low":10.10707,"close":10.10988,"volume":321.5299987792969},{"timestamp":1742414100000,"open":10.10988,"high":10.11111,"low":10.10799,"close":10.10805,"volume":249.3000030517578},{"timestamp":1742414160000,"open":10.10816,"high":10.11046,"low":10.10674,"close":10.10784,"volume":406.5400085449219},{"timestamp":1742414220000,"open":10.10799,"high":10.11298,"low":10.10753,"close":10.10983,"volume":406.6199951171875},{"timestamp":1742414280000,"open":10.10983,"high":10.11082,"low":10.10939,"close":10.11056,"volume":255.02999877929688},{"timestamp":1742414340000,"open":10.11055,"high":10.11055,"low":10.10731,"close":10.10753,"volume":398.75},{"timestamp":1742414400000,"open":10.10753,"high":10.11094,"low":10.1063,"close":10.10916,"volume":244.3000030517578},{"timestamp":1742414460000,"open":10.1093,"high":10.10945,"low":10.10667,"close":10.10688,"volume":167.83999633789062},{"timestamp":1742414520000,"open":10.10678,"high":10.10783,"low":10.10659,"close":10.10712,"volume":271.57000732421875},{"timestamp":1742414580000,"open":10.10712,"high":10.10873,"low":10.10702,"close":10.10758,"volume":197.07000732421875},{"timestamp":1742414640000,"open":10.10729,"high":10.10839,"low":10.10725,"close":10.10803,"volume":182.49000549316406},{"timestamp":1742414700000,"open":10.10804,"high":10.11134,"low":10.1057,"close":10.1082,"volume":194.77000427246094},{"timestamp":1742414760000,"open":10.1083,"high":10.1087,"low":10.10756,"close":10.10806,"volume":170.22000122070312},{"timestamp":1742414820000,"open":10.10846,"high":10.10846,"low":10.10753,"close":10.10823,"volume":296.3999938964844},{"timestamp":1742414880000,"open":10.10799,"high":10.1114,"low":10.10755,"close":10.11041,"volume":224.39999389648438},{"timestamp":1742414940000,"open":10.11043,"high":10.1108,"low":10.10975,"close":10.11031,"volume":203.8300018310547},{"timestamp":1742415000000,"open":10.11027,"high":10.11038,"low":10.10536,"close":10.10776,"volume":374.9700012207031},{"timestamp":1742415060000,"open":10.10765,"high":10.10819,"low":10.10411,"close":10.10493,"volume":426.3399963378906},{"timestamp":1742415120000,"open":10.10528,"high":10.10543,"low":10.10244,"close":10.10333,"volume":199.57000732421875},{"timestamp":1742415180000,"open":10.10332,"high":10.10371,"low":10.10162,"close":10.10245,"volume":214.49000549316406},{"timestamp":1742415240000,"open":10.10252,"high":10.10315,"low":10.09968,"close":10.09997,"volume":458.3299865722656},{"timestamp":1742415300000,"open":10.09997,"high":10.10094,"low":10.09861,"close":10.1005,"volume":511.3399963378906},{"timestamp":1742415360000,"open":10.10036,"high":10.10143,"low":10.09896,"close":10.09983,"volume":462.2099914550781},{"timestamp":1742415420000,"open":10.09971,"high":10.10116,"low":10.09947,"close":10.10005,"volume":224.24000549316406},{"timestamp":1742415480000,"open":10.10037,"high":10.10037,"low":10.09836,"close":10.10014,"volume":158.25},{"timestamp":1742415540000,"open":10.10015,"high":10.10269,"low":10.09995,"close":10.10239,"volume":195.22000122070312},{"timestamp":1742415600000,"open":10.10219,"high":10.10282,"low":10.10034,"close":10.1026,"volume":272.1000061035156},{"timestamp":1742415660000,"open":10.1026,"high":10.10313,"low":10.10165,"close":10.10213,"volume":177.89999389648438},{"timestamp":1742415720000,"open":10.10212,"high":10.10247,"low":10.10107,"close":10.1013,"volume":142.8000030517578},{"timestamp":1742415780000,"open":10.10149,"high":10.10229,"low":10.09953,"close":10.10176,"volume":116.0999984741211},{"timestamp":1742415840000,"open":10.10263,"high":10.10263,"low":10.10081,"close":10.10126,"volume":90},{"timestamp":1742415900000,"open":10.10126,"high":10.10159,"low":10.10013,"close":10.1007,"volume":92.4000015258789},{"timestamp":1742415960000,"open":10.10039,"high":10.10145,"low":10.10022,"close":10.10053,"volume":51.599998474121094},{"timestamp":1742416020000,"open":10.10074,"high":10.10183,"low":10.10044,"close":10.10044,"volume":27.600000381469727},{"timestamp":1742416080000,"open":10.09945,"high":10.10155,"low":10.09945,"close":10.10081,"volume":88.19999694824219},{"timestamp":1742416140000,"open":10.10081,"high":10.10235,"low":10.1004,"close":10.10234,"volume":110.4000015258789},{"timestamp":1742416200000,"open":10.10223,"high":10.10233,"low":10.10081,"close":10.10093,"volume":195.44000244140625},{"timestamp":1742416260000,"open":10.10093,"high":10.10162,"low":10.10029,"close":10.10101,"volume":194.1699981689453},{"timestamp":1742416320000,"open":10.10101,"high":10.10207,"low":10.10082,"close":10.10174,"volume":275.5199890136719},{"timestamp":1742416380000,"open":10.10173,"high":10.10218,"low":10.10062,"close":10.10087,"volume":158.10000610351562},{"timestamp":1742416440000,"open":10.10088,"high":10.10099,"low":10.1002,"close":10.1007,"volume":72},{"timestamp":1742416500000,"open":10.1007,"high":10.10083,"low":10.0983,"close":10.09893,"volume":160.5},{"timestamp":1742416560000,"open":10.09892,"high":10.09982,"low":10.09856,"close":10.09968,"volume":171.60000610351562},{"timestamp":1742416620000,"open":10.09968,"high":10.09975,"low":10.09833,"close":10.09937,"volume":168.60000610351562},{"timestamp":1742416680000,"open":10.09938,"high":10.09977,"low":10.09862,"close":10.09963,"volume":105.5999984741211},{"timestamp":1742416740000,"open":10.09951,"high":10.09992,"low":10.09896,"close":10.09925,"volume":168.05999755859375},{"timestamp":1742416800000,"open":10.09924,"high":10.09945,"low":10.09797,"close":10.09852,"volume":98.7699966430664},{"timestamp":1742416860000,"open":10.09854,"high":10.09854,"low":10.09674,"close":10.09763,"volume":77.4000015258789},{"timestamp":1742416920000,"open":10.09763,"high":10.0983,"low":10.09689,"close":10.09816,"volume":42.599998474121094},{"timestamp":1742416980000,"open":10.09801,"high":10.09972,"low":10.09801,"close":10.09944,"volume":37.5},{"timestamp":1742417040000,"open":10.09943,"high":10.09969,"low":10.09911,"close":10.09928,"volume":25.200000762939453},{"timestamp":1742417100000,"open":10.09968,"high":10.09968,"low":10.09882,"close":10.09882,"volume":6},{"timestamp":1742417160000,"open":10.09827,"high":10.09891,"low":10.09709,"close":10.09709,"volume":38.400001525878906},{"timestamp":1742417220000,"open":10.09735,"high":10.09735,"low":10.09704,"close":10.09717,"volume":7.199999809265137},{"timestamp":1742417280000,"open":10.09495,"high":10.09495,"low":10.09466,"close":10.09466,"volume":14.399999618530273},{"timestamp":1742417340000,"open":10.09466,"high":10.09782,"low":10.09466,"close":10.09704,"volume":26.100000381469727},{"timestamp":1742417400000,"open":10.09653,"high":10.09812,"low":10.09629,"close":10.09753,"volume":27.299999237060547},{"timestamp":1742417460000,"open":10.09736,"high":10.09736,"low":10.09619,"close":10.09661,"volume":7.199999809265137},{"timestamp":1742417520000,"open":10.09689,"high":10.0975,"low":10.09652,"close":10.09657,"volume":9.300000190734863},{"timestamp":1742417580000,"open":10.09683,"high":10.09823,"low":10.09632,"close":10.09633,"volume":69.30000305175781},{"timestamp":1742417640000,"open":10.09683,"high":10.09823,"low":10.09628,"close":10.09809,"volume":31.5},{"timestamp":1742417700000,"open":10.09682,"high":10.09778,"low":10.09444,"close":10.09691,"volume":208.8000030517578},{"timestamp":1742417760000,"open":10.09692,"high":10.09864,"low":10.09636,"close":10.09775,"volume":90.5999984741211},{"timestamp":1742417820000,"open":10.09874,"high":10.09876,"low":10.09593,"close":10.09771,"volume":68.4000015258789},{"timestamp":1742417880000,"open":10.09771,"high":10.09828,"low":10.09113,"close":10.09756,"volume":81.9000015258789},{"timestamp":1742417940000,"open":10.09756,"high":10.09925,"low":10.08933,"close":10.09447,"volume":135.66000366210938},{"timestamp":1742418240000,"open":10.0827,"high":10.0827,"low":10.08269,"close":10.08269,"volume":2.4000000953674316},{"timestamp":1742418300000,"open":10.0834,"high":10.08348,"low":10.0834,"close":10.08348,"volume":13.5},{"timestamp":1742418360000,"open":10.08311,"high":10.08942,"low":10.08311,"close":10.08942,"volume":6.599999904632568},{"timestamp":1742418420000,"open":10.08276,"high":10.08276,"low":10.08276,"close":10.08276,"volume":1.2000000476837158},{"timestamp":1742418480000,"open":10.08276,"high":10.08276,"low":10.08276,"close":10.08276,"volume":0.8999999761581421},{"timestamp":1742418540000,"open":10.08275,"high":10.08275,"low":10.08275,"close":10.08275,"volume":0.8999999761581421},{"timestamp":1742418600000,"open":10.07832,"high":10.09229,"low":10.07832,"close":10.08774,"volume":6.300000190734863},{"timestamp":1742418660000,"open":10.09348,"high":10.09348,"low":10.09348,"close":10.09348,"volume":1.7999999523162842},{"timestamp":1742418720000,"open":10.09348,"high":10.09349,"low":10.09348,"close":10.09349,"volume":3.5999999046325684},{"timestamp":1742418780000,"open":10.08899,"high":10.08899,"low":10.08899,"close":10.08899,"volume":1.350000023841858},{"timestamp":1742418840000,"open":10.08266,"high":10.08266,"low":10.08266,"close":10.08266,"volume":1.0199999809265137},{"timestamp":1742418900000,"open":10.08669,"high":10.08711,"low":10.08669,"close":10.08711,"volume":1.4700000286102295},{"timestamp":1742418960000,"open":10.08744,"high":10.08744,"low":10.08744,"close":10.08744,"volume":1.350000023841858},{"timestamp":1742419020000,"open":10.08746,"high":10.08907,"low":10.08746,"close":10.08907,"volume":2.700000047683716},{"timestamp":1742419080000,"open":10.08866,"high":10.08866,"low":10.08836,"close":10.08836,"volume":2.25},{"timestamp":1742419140000,"open":10.08801,"high":10.08801,"low":10.08783,"close":10.08783,"volume":2.700000047683716},{"timestamp":1742419200000,"open":10.08694,"high":10.08857,"low":10.08273,"close":10.08422,"volume":14.279999732971191},{"timestamp":1742419260000,"open":10.08423,"high":10.08808,"low":10.08423,"close":10.08425,"volume":5.519999980926514},{"timestamp":1742419320000,"open":10.08447,"high":10.08739,"low":10.08274,"close":10.08718,"volume":67.05000305175781},{"timestamp":1742419380000,"open":10.08719,"high":10.08719,"low":10.08719,"close":10.08719,"volume":1.350000023841858},{"timestamp":1742419440000,"open":10.08721,"high":10.08721,"low":10.08721,"close":10.08721,"volume":1.350000023841858},{"timestamp":1742419500000,"open":10.08275,"high":10.08291,"low":10.08275,"close":10.08291,"volume":1.7999999523162842},{"timestamp":1742419560000,"open":10.08292,"high":10.08712,"low":10.08292,"close":10.08712,"volume":7.199999809265137},{"timestamp":1742419620000,"open":10.08712,"high":10.08712,"low":10.087,"close":10.087,"volume":5.400000095367432},{"timestamp":1742419680000,"open":10.087,"high":10.08701,"low":10.08689,"close":10.0869,"volume":10.649999618530273},{"timestamp":1742419740000,"open":10.08689,"high":10.08689,"low":10.08326,"close":10.08326,"volume":8.100000381469727},{"timestamp":1742419800000,"open":10.08309,"high":10.08831,"low":10.08309,"close":10.0875,"volume":14.850000381469727},{"timestamp":1742419860000,"open":10.08675,"high":10.08924,"low":10.08328,"close":10.0859,"volume":12.149999618530273},{"timestamp":1742419920000,"open":10.0859,"high":10.08706,"low":10.0859,"close":10.08706,"volume":11.520000457763672},{"timestamp":1742419980000,"open":10.08706,"high":10.08707,"low":10.08534,"close":10.08534,"volume":5.760000228881836},{"timestamp":1742420040000,"open":10.08341,"high":10.08342,"low":10.08341,"close":10.08342,"volume":3.7200000286102295},{"timestamp":1742420100000,"open":10.08342,"high":10.08343,"low":10.08342,"close":10.08343,"volume":9.119999885559082},{"timestamp":1742420160000,"open":10.08343,"high":10.09167,"low":10.08343,"close":10.09167,"volume":3.5399999618530273},{"timestamp":1742420220000,"open":10.08346,"high":10.08346,"low":10.08346,"close":10.08346,"volume":2.3399999141693115},{"timestamp":1742420280000,"open":10.08347,"high":10.08347,"low":10.08346,"close":10.08347,"volume":3.9600000381469727},{"timestamp":1742420340000,"open":10.08361,"high":10.08361,"low":10.08361,"close":10.08361,"volume":1.0199999809265137},{"timestamp":1742420400000,"open":10.08361,"high":10.08361,"low":10.08361,"close":10.08361,"volume":1.0199999809265137},{"timestamp":1742420460000,"open":10.08362,"high":10.08375,"low":10.08362,"close":10.08375,"volume":2.0399999618530273},{"timestamp":1742420520000,"open":10.08494,"high":10.08494,"low":10.0848,"close":10.0848,"volume":3.059999942779541},{"timestamp":1742420580000,"open":10.08362,"high":10.08362,"low":10.08362,"close":10.08362,"volume":1.3200000524520874},{"timestamp":1742420640000,"open":10.08362,"high":10.09127,"low":10.08362,"close":10.08362,"volume":9.300000190734863},{"timestamp":1742420700000,"open":10.09019,"high":10.09157,"low":10.08769,"close":10.08969,"volume":13.619999885559082},{"timestamp":1742420760000,"open":10.08969,"high":10.09275,"low":10.08969,"close":10.09148,"volume":8.460000038146973},{"timestamp":1742420820000,"open":10.09188,"high":10.09292,"low":10.09188,"close":10.0929,"volume":11.100000381469727},{"timestamp":1742420880000,"open":10.09292,"high":10.09341,"low":10.09292,"close":10.09334,"volume":15.300000190734863},{"timestamp":1742420940000,"open":10.09343,"high":10.09438,"low":10.09327,"close":10.09367,"volume":7.199999809265137},{"timestamp":1742421000000,"open":10.09327,"high":10.09327,"low":10.09327,"close":10.09327,"volume":0.8999999761581421},{"timestamp":1742421060000,"open":10.0931,"high":10.09373,"low":10.09069,"close":10.09355,"volume":14.039999961853027},{"timestamp":1742421120000,"open":10.0936,"high":10.09373,"low":10.09329,"close":10.09329,"volume":6.300000190734863},{"timestamp":1742421180000,"open":10.08421,"high":10.08434,"low":10.08421,"close":10.08433,"volume":7.679999828338623},{"timestamp":1742421240000,"open":10.08433,"high":10.08434,"low":10.08433,"close":10.08433,"volume":9},{"timestamp":1742421300000,"open":10.09308,"high":10.09308,"low":10.09168,"close":10.09168,"volume":3.5999999046325684},{"timestamp":1742421360000,"open":10.09177,"high":10.09177,"low":10.09177,"close":10.09177,"volume":0.8999999761581421},{"timestamp":1742421420000,"open":10.08093,"high":10.09047,"low":10.08093,"close":10.09047,"volume":1.9199999570846558},{"timestamp":1742421480000,"open":10.08093,"high":10.0846,"low":10.08093,"close":10.0846,"volume":1.440000057220459},{"timestamp":1742421540000,"open":10.08827,"high":10.09048,"low":10.08827,"close":10.09048,"volume":1.7999999523162842},{"timestamp":1742421600000,"open":10.09525,"high":10.09525,"low":10.09327,"close":10.09356,"volume":71.81999969482422},{"timestamp":1742421660000,"open":10.09328,"high":10.09431,"low":10.09327,"close":10.09418,"volume":19.799999237060547},{"timestamp":1742421720000,"open":10.09418,"high":10.09443,"low":10.09413,"close":10.09443,"volume":5.400000095367432},{"timestamp":1742421840000,"open":10.09447,"high":10.09576,"low":10.09358,"close":10.09368,"volume":179.10000610351562},{"timestamp":1742421900000,"open":10.09368,"high":10.09388,"low":10.0861,"close":10.09117,"volume":100.62000274658203},{"timestamp":1742421960000,"open":10.09067,"high":10.09109,"low":10.09047,"close":10.09088,"volume":27},{"timestamp":1742422020000,"open":10.09088,"high":10.09213,"low":10.09007,"close":10.09156,"volume":44.81999969482422},{"timestamp":1742422080000,"open":10.09156,"high":10.09156,"low":10.09007,"close":10.09007,"volume":9},{"timestamp":1742422140000,"open":10.09007,"high":10.09253,"low":10.08991,"close":10.09163,"volume":92.69999694824219},{"timestamp":1742422200000,"open":10.09163,"high":10.09677,"low":10.09162,"close":10.09557,"volume":239.39999389648438},{"timestamp":1742422260000,"open":10.09627,"high":10.09646,"low":10.09487,"close":10.09557,"volume":59.400001525878906},{"timestamp":1742422320000,"open":10.09567,"high":10.09628,"low":10.09427,"close":10.09516,"volume":30.600000381469727},{"timestamp":1742422380000,"open":10.09508,"high":10.09526,"low":10.09053,"close":10.09188,"volume":57.599998474121094},{"timestamp":1742422440000,"open":10.09187,"high":10.09198,"low":10.09176,"close":10.09176,"volume":9},{"timestamp":1742422500000,"open":10.09177,"high":10.09208,"low":10.08258,"close":10.08278,"volume":116.0999984741211},{"timestamp":1742422560000,"open":10.08278,"high":10.08947,"low":10.08278,"close":10.08688,"volume":195.3000030517578},{"timestamp":1742422620000,"open":10.08687,"high":10.08838,"low":10.08687,"close":10.08688,"volume":84.5999984741211},{"timestamp":1742422680000,"open":10.08687,"high":10.08807,"low":10.08627,"close":10.08709,"volume":137.6999969482422},{"timestamp":1742422740000,"open":10.08709,"high":10.08997,"low":10.08707,"close":10.08877,"volume":61.20000076293945},{"timestamp":1742422800000,"open":10.08878,"high":10.08956,"low":10.08453,"close":10.08867,"volume":124.94999694824219},{"timestamp":1742422860000,"open":10.08857,"high":10.09057,"low":10.08747,"close":10.08838,"volume":105.30000305175781},{"timestamp":1742422920000,"open":10.08837,"high":10.08987,"low":10.08817,"close":10.08817,"volume":50.400001525878906},{"timestamp":1742422980000,"open":10.08817,"high":10.08886,"low":10.08797,"close":10.08798,"volume":12.600000381469727},{"timestamp":1742423040000,"open":10.08886,"high":10.09037,"low":10.08797,"close":10.08987,"volume":83.69999694824219},{"timestamp":1742423100000,"open":10.08857,"high":10.09078,"low":10.08857,"close":10.08927,"volume":76.5},{"timestamp":1742423160000,"open":10.08927,"high":10.08988,"low":10.08857,"close":10.08868,"volume":43.20000076293945},{"timestamp":1742423220000,"open":10.08867,"high":10.08966,"low":10.08844,"close":10.08857,"volume":32.400001525878906},{"timestamp":1742423280000,"open":10.08856,"high":10.09207,"low":10.08856,"close":10.09128,"volume":119.69999694824219},{"timestamp":1742423340000,"open":10.09137,"high":10.09287,"low":10.09067,"close":10.09106,"volume":38.70000076293945},{"timestamp":1742423400000,"open":10.09118,"high":10.09166,"low":10.09106,"close":10.09147,"volume":22.5},{"timestamp":1742423460000,"open":10.09177,"high":10.09436,"low":10.09097,"close":10.09348,"volume":86.4000015258789},{"timestamp":1742423520000,"open":10.09347,"high":10.09427,"low":10.09207,"close":10.09246,"volume":25.200000762939453},{"timestamp":1742423580000,"open":10.09257,"high":10.09267,"low":10.09257,"close":10.09267,"volume":1.7999999523162842},{"timestamp":1742423640000,"open":10.08537,"high":10.09277,"low":10.08537,"close":10.09277,"volume":7.199999809265137},{"timestamp":1742423700000,"open":10.09267,"high":10.09278,"low":10.09267,"close":10.09278,"volume":3.5999999046325684},{"timestamp":1742423760000,"open":10.09318,"high":10.09377,"low":10.09318,"close":10.09357,"volume":9.899999618530273},{"timestamp":1742423820000,"open":10.09338,"high":10.09368,"low":10.09091,"close":10.09277,"volume":73.19999694824219},{"timestamp":1742423880000,"open":10.09267,"high":10.09307,"low":10.09156,"close":10.09227,"volume":54.900001525878906},{"timestamp":1742423940000,"open":10.09226,"high":10.09477,"low":10.09047,"close":10.09417,"volume":103.5},{"timestamp":1742424000000,"open":10.09417,"high":10.09418,"low":10.09217,"close":10.09357,"volume":36.900001525878906},{"timestamp":1742424060000,"open":10.09348,"high":10.09506,"low":10.08877,"close":10.09498,"volume":87.5999984741211},{"timestamp":1742424120000,"open":10.09467,"high":10.09647,"low":10.09429,"close":10.09498,"volume":24.299999237060547},{"timestamp":1742424180000,"open":10.09557,"high":10.09557,"low":10.09477,"close":10.09516,"volume":12.600000381469727},{"timestamp":1742424240000,"open":10.09497,"high":10.09687,"low":10.09128,"close":10.09617,"volume":81.44999694824219},{"timestamp":1742424300000,"open":10.09617,"high":10.09618,"low":10.09347,"close":10.09446,"volume":38.70000076293945},{"timestamp":1742424360000,"open":10.09447,"high":10.09488,"low":10.09366,"close":10.09417,"volume":21.600000381469727},{"timestamp":1742424420000,"open":10.09418,"high":10.09418,"low":10.09366,"close":10.09409,"volume":10.800000190734863},{"timestamp":1742424480000,"open":10.09408,"high":10.09408,"low":10.09376,"close":10.09387,"volume":6.300000190734863},{"timestamp":1742424540000,"open":10.09376,"high":10.09418,"low":10.09128,"close":10.09316,"volume":44.70000076293945},{"timestamp":1742424600000,"open":10.09316,"high":10.09478,"low":10.09077,"close":10.09478,"volume":101.0999984741211},{"timestamp":1742424660000,"open":10.09467,"high":10.09506,"low":10.09058,"close":10.09246,"volume":84},{"timestamp":1742424720000,"open":10.09236,"high":10.09545,"low":10.08504,"close":10.09306,"volume":94.58999633789062},{"timestamp":1742424780000,"open":10.09288,"high":10.09338,"low":10.09167,"close":10.09288,"volume":21.600000381469727},{"timestamp":1742424840000,"open":10.09306,"high":10.09328,"low":10.09257,"close":10.09287,"volume":9.899999618530273},{"timestamp":1742424900000,"open":10.08512,"high":10.08512,"low":10.08511,"close":10.08511,"volume":2.640000104904175},{"timestamp":1742424960000,"open":10.08513,"high":10.09338,"low":10.08512,"close":10.09328,"volume":9.84000015258789},{"timestamp":1742425020000,"open":10.09337,"high":10.09437,"low":10.09107,"close":10.09337,"volume":104.4000015258789},{"timestamp":1742425080000,"open":10.09348,"high":10.09457,"low":10.09327,"close":10.09417,"volume":23.399999618530273},{"timestamp":1742425140000,"open":10.09407,"high":10.09427,"low":10.09157,"close":10.09407,"volume":52.79999923706055},{"timestamp":1742425200000,"open":10.09376,"high":10.09446,"low":10.08769,"close":10.09296,"volume":88.31999969482422},{"timestamp":1742425260000,"open":10.09306,"high":10.09357,"low":10.08869,"close":10.09197,"volume":40.02000045776367},{"timestamp":1742425320000,"open":10.09208,"high":10.09377,"low":10.08769,"close":10.09267,"volume":116.33999633789062},{"timestamp":1742425380000,"open":10.09258,"high":10.09366,"low":10.08874,"close":10.09042,"volume":97.6500015258789},{"timestamp":1742425440000,"open":10.09039,"high":10.09297,"low":10.08972,"close":10.09066,"volume":40.04999923706055},{"timestamp":1742425500000,"open":10.09068,"high":10.09278,"low":10.09024,"close":10.09276,"volume":17.100000381469727},{"timestamp":1742425560000,"open":10.09276,"high":10.09277,"low":10.08997,"close":10.0904,"volume":49.95000076293945},{"timestamp":1742425620000,"open":10.0904,"high":10.09104,"low":10.08974,"close":10.09065,"volume":32.310001373291016},{"timestamp":1742425680000,"open":10.09059,"high":10.09307,"low":10.0896,"close":10.09267,"volume":46.79999923706055},{"timestamp":1742425740000,"open":10.09268,"high":10.09317,"low":10.08874,"close":10.09268,"volume":90},{"timestamp":1742425800000,"open":10.09278,"high":10.09288,"low":10.08731,"close":10.09138,"volume":89.4000015258789},{"timestamp":1742425860000,"open":10.09137,"high":10.09258,"low":10.09137,"close":10.09257,"volume":26.100000381469727},{"timestamp":1742425920000,"open":10.09258,"high":10.09418,"low":10.09147,"close":10.09348,"volume":59.400001525878906},{"timestamp":1742425980000,"open":10.09347,"high":10.09516,"low":10.09277,"close":10.09457,"volume":29.399999618530273},{"timestamp":1742426040000,"open":10.09457,"high":10.09596,"low":10.09236,"close":10.09436,"volume":54.900001525878906},{"timestamp":1742426100000,"open":10.09427,"high":10.09597,"low":10.09203,"close":10.09398,"volume":109.5},{"timestamp":1742426160000,"open":10.09347,"high":10.09647,"low":10.0923,"close":10.09587,"volume":135.60000610351562},{"timestamp":1742426220000,"open":10.09539,"high":10.09807,"low":10.09268,"close":10.09807,"volume":331.79998779296875},{"timestamp":1742426280000,"open":10.09786,"high":10.09847,"low":10.09366,"close":10.09646,"volume":298.79998779296875},{"timestamp":1742426340000,"open":10.09646,"high":10.09688,"low":10.09367,"close":10.0948,"volume":340.79998779296875},{"timestamp":1742426400000,"open":10.09516,"high":10.09748,"low":10.09386,"close":10.09748,"volume":484.79998779296875},{"timestamp":1742426460000,"open":10.09517,"high":10.09768,"low":10.09431,"close":10.09627,"volume":420.29998779296875},{"timestamp":1742426520000,"open":10.09627,"high":10.09866,"low":10.09487,"close":10.09787,"volume":360.29998779296875},{"timestamp":1742426580000,"open":10.09786,"high":10.09888,"low":10.09316,"close":10.09478,"volume":176.6999969482422},{"timestamp":1742426640000,"open":10.09467,"high":10.09578,"low":10.09169,"close":10.09288,"volume":89.81999969482422},{"timestamp":1742426700000,"open":10.09255,"high":10.09394,"low":10.09036,"close":10.09267,"volume":145.47000122070312},{"timestamp":1742426760000,"open":10.09237,"high":10.09258,"low":10.09047,"close":10.09254,"volume":137.25},{"timestamp":1742426820000,"open":10.09254,"high":10.09757,"low":10.09033,"close":10.09727,"volume":395.6099853515625},{"timestamp":1742426880000,"open":10.09716,"high":10.09758,"low":10.09471,"close":10.09577,"volume":252.60000610351562},{"timestamp":1742426940000,"open":10.09577,"high":10.09726,"low":10.09487,"close":10.09688,"volume":138.89999389648438},{"timestamp":1742427000000,"open":10.09637,"high":10.09767,"low":10.09427,"close":10.09597,"volume":175.64999389648438},{"timestamp":1742427060000,"open":10.09597,"high":10.09717,"low":10.09078,"close":10.09117,"volume":131.75999450683594},{"timestamp":1742427120000,"open":10.09127,"high":10.09177,"low":10.09127,"close":10.09127,"volume":17.040000915527344},{"timestamp":1742427180000,"open":10.09149,"high":10.09158,"low":10.08977,"close":10.09094,"volume":95.4000015258789},{"timestamp":1742427240000,"open":10.09093,"high":10.09148,"low":10.09074,"close":10.09093,"volume":36.56999969482422},{"timestamp":1742427300000,"open":10.09093,"high":10.09166,"low":10.08917,"close":10.09137,"volume":178.86000061035156},{"timestamp":1742427360000,"open":10.09156,"high":10.09428,"low":10.08841,"close":10.09187,"volume":262.5899963378906},{"timestamp":1742427420000,"open":10.09208,"high":10.09557,"low":10.09039,"close":10.09537,"volume":419.7900085449219},{"timestamp":1742427480000,"open":10.09516,"high":10.09596,"low":10.09408,"close":10.09526,"volume":597.9000244140625},{"timestamp":1742427540000,"open":10.09526,"high":10.09618,"low":10.09309,"close":10.09557,"volume":309.8999938964844},{"timestamp":1742427600000,"open":10.09526,"high":10.09597,"low":10.09309,"close":10.09477,"volume":123.30000305175781},{"timestamp":1742427660000,"open":10.09446,"high":10.09567,"low":10.09117,"close":10.09187,"volume":252.17999267578125},{"timestamp":1742427720000,"open":10.09166,"high":10.09217,"low":10.09127,"close":10.09166,"volume":418.3800048828125},{"timestamp":1742427780000,"open":10.09188,"high":10.09217,"low":10.08987,"close":10.08998,"volume":104.16000366210938},{"timestamp":1742427840000,"open":10.08998,"high":10.09048,"low":10.08978,"close":10.08988,"volume":60.959999084472656},{"timestamp":1742427900000,"open":10.08987,"high":10.09018,"low":10.08874,"close":10.08889,"volume":102.33000183105469},{"timestamp":1742427960000,"open":10.0888,"high":10.08917,"low":10.08837,"close":10.08847,"volume":155.10000610351562},{"timestamp":1742428020000,"open":10.08848,"high":10.08946,"low":10.08736,"close":10.08767,"volume":243},{"timestamp":1742428080000,"open":10.08797,"high":10.08907,"low":10.08641,"close":10.08847,"volume":202.1999969482422},{"timestamp":1742428140000,"open":10.08847,"high":10.08887,"low":10.08638,"close":10.08817,"volume":55.20000076293945},{"timestamp":1742428200000,"open":10.08816,"high":10.08886,"low":10.08651,"close":10.08736,"volume":205.8000030517578},{"timestamp":1742428260000,"open":10.08728,"high":10.08837,"low":10.08242,"close":10.08429,"volume":232.6199951171875},{"timestamp":1742428320000,"open":10.08428,"high":10.08498,"low":10.08341,"close":10.08476,"volume":81.5999984741211},{"timestamp":1742428380000,"open":10.08476,"high":10.08536,"low":10.08456,"close":10.08456,"volume":49.68000030517578},{"timestamp":1742428440000,"open":10.08467,"high":10.08777,"low":10.08383,"close":10.08668,"volume":198.27000427246094},{"timestamp":1742428500000,"open":10.08616,"high":10.09051,"low":10.08526,"close":10.08929,"volume":320.54998779296875},{"timestamp":1742428560000,"open":10.08769,"high":10.09177,"low":10.08511,"close":10.08817,"volume":165.8800048828125},{"timestamp":1742428620000,"open":10.08838,"high":10.08877,"low":10.08736,"close":10.08798,"volume":57.900001525878906},{"timestamp":1742428680000,"open":10.08777,"high":10.08908,"low":10.08666,"close":10.08676,"volume":140.39999389648438},{"timestamp":1742428740000,"open":10.08697,"high":10.08867,"low":10.08697,"close":10.08816,"volume":101.4000015258789}]