[{"timestamp":1742391000000,"open":11.117,"high":11.177,"low":11.117,"close":11.166,"volume":0.1679999977350235},{"timestamp":1742391060000,"open":11.156,"high":11.157,"low":11.136,"close":11.156,"volume":0.1679999977350235},{"timestamp":1742391120000,"open":11.157,"high":11.187,"low":11.156,"close":11.167,"volume":0.4320000112056732},{"timestamp":1742391180000,"open":11.156,"high":11.196,"low":11.156,"close":11.177,"volume":0.3840000033378601},{"timestamp":1742391240000,"open":11.177,"high":11.187,"low":11.156,"close":11.176,"volume":0.5759999752044678},{"timestamp":1742391300000,"open":11.166,"high":11.177,"low":11.137,"close":11.137,"volume":0.3840000033378601},{"timestamp":1742391360000,"open":11.127,"high":11.127,"low":11.096,"close":11.106,"volume":0.23999999463558197},{"timestamp":1742391420000,"open":11.097,"high":11.127,"low":11.096,"close":11.116,"volume":0.2280000001192093},{"timestamp":1742391480000,"open":11.117,"high":11.136,"low":11.116,"close":11.126,"volume":0.20399999618530273},{"timestamp":1742391540000,"open":11.127,"high":11.156,"low":11.126,"close":11.156,"volume":0.13199999928474426},{"timestamp":1742391600000,"open":11.157,"high":11.157,"low":11.146,"close":11.157,"volume":0.07199999690055847},{"timestamp":1742391660000,"open":11.146,"high":11.146,"low":11.126,"close":11.137,"volume":0.1679999977350235},{"timestamp":1742391720000,"open":11.126,"high":11.146,"low":11.126,"close":11.146,"volume":0.18000000715255737},{"timestamp":1742391780000,"open":11.157,"high":11.167,"low":11.146,"close":11.156,"volume":0.15600000321865082},{"timestamp":1742391840000,"open":11.157,"high":11.187,"low":11.136,"close":11.176,"volume":0.23999999463558197},{"timestamp":1742391900000,"open":11.167,"high":11.177,"low":11.157,"close":11.157,"volume":0.40799999237060547},{"timestamp":1742391960000,"open":11.166,"high":11.197,"low":11.156,"close":11.187,"volume":0.4320000112056732},{"timestamp":1742392020000,"open":11.187,"high":11.227,"low":11.187,"close":11.227,"volume":0.14399999380111694},{"timestamp":1742392080000,"open":11.217,"high":11.226,"low":11.196,"close":11.196,"volume":0.2759999930858612},{"timestamp":1742392140000,"open":11.197,"high":11.197,"low":11.166,"close":11.186,"volume":0.19200000166893005},{"timestamp":1742392200000,"open":11.197,"high":11.207,"low":11.177,"close":11.177,"volume":0.13199999928474426},{"timestamp":1742392260000,"open":11.176,"high":11.177,"low":11.176,"close":11.176,"volume":0.035999998450279236},{"timestamp":1742392320000,"open":11.167,"high":11.167,"low":11.156,"close":11.167,"volume":0.13199999928474426},{"timestamp":1742392380000,"open":11.166,"high":11.176,"low":11.156,"close":11.156,"volume":0.25200000405311584},{"timestamp":1742392440000,"open":11.157,"high":11.167,"low":11.106,"close":11.117,"volume":0.13199999928474426},{"timestamp":1742392500000,"open":11.106,"high":11.116,"low":11.096,"close":11.107,"volume":0.20399999618530273},{"timestamp":1742392560000,"open":11.097,"high":11.127,"low":11.096,"close":11.106,"volume":0.13199999928474426},{"timestamp":1742392620000,"open":11.117,"high":11.147,"low":11.117,"close":11.147,"volume":0.1080000028014183},{"timestamp":1742392680000,"open":11.156,"high":11.157,"low":11.146,"close":11.146,"volume":0.04800000041723251},{"timestamp":1742392740000,"open":11.156,"high":11.157,"low":11.146,"close":11.157,"volume":0.08399999886751175},{"timestamp":1742392800000,"open":11.167,"high":11.186,"low":11.167,"close":11.186,"volume":0.07199999690055847},{"timestamp":1742392860000,"open":11.176,"high":11.187,"low":11.176,"close":11.187,"volume":0.09600000083446503},{"timestamp":1742392920000,"open":11.197,"high":11.207,"low":11.187,"close":11.187,"volume":0.09600000083446503},{"timestamp":1742392980000,"open":11.187,"high":11.197,"low":11.176,"close":11.176,"volume":0.20399999618530273},{"timestamp":1742393040000,"open":11.186,"high":11.187,"low":11.176,"close":11.177,"volume":0.2280000001192093},{"timestamp":1742393100000,"open":11.187,"high":11.206,"low":11.187,"close":11.206,"volume":0.035999998450279236},{"timestamp":1742393160000,"open":11.196,"high":11.227,"low":11.196,"close":11.227,"volume":0.05999999865889549},{"timestamp":1742393280000,"open":11.216,"high":11.227,"low":11.216,"close":11.216,"volume":0.08399999886751175},{"timestamp":1742393340000,"open":11.227,"high":11.227,"low":11.227,"close":11.227,"volume":0.012000000104308128},{"timestamp":1742393400000,"open":11.216,"high":11.227,"low":11.216,"close":11.227,"volume":0.024000000208616257},{"timestamp":1742393460000,"open":11.227,"high":11.306,"low":11.227,"close":11.306,"volume":0.11999999731779099},{"timestamp":1742393520000,"open":11.307,"high":11.307,"low":11.266,"close":11.266,"volume":0.07199999690055847},{"timestamp":1742393580000,"open":11.266,"high":11.267,"low":11.256,"close":11.257,"volume":0.1080000028014183},{"timestamp":1742393640000,"open":11.266,"high":11.277,"low":11.256,"close":11.266,"volume":0.09600000083446503},{"timestamp":1742393700000,"open":11.256,"high":11.286,"low":11.256,"close":11.286,"volume":0.19200000166893005},{"timestamp":1742393760000,"open":11.277,"high":11.286,"low":11.266,"close":11.266,"volume":0.09600000083446503},{"timestamp":1742393820000,"open":11.267,"high":11.277,"low":11.266,"close":11.277,"volume":0.07199999690055847},{"timestamp":1742393880000,"open":11.286,"high":11.287,"low":11.276,"close":11.287,"volume":0.05999999865889549},{"timestamp":1742393940000,"open":11.276,"high":11.307,"low":11.276,"close":11.307,"volume":0.04800000041723251},{"timestamp":1742394000000,"open":11.296,"high":11.296,"low":11.286,"close":11.296,"volume":0.035999998450279236},{"timestamp":1742394060000,"open":11.286,"high":11.297,"low":11.286,"close":11.287,"volume":0.05999999865889549},{"timestamp":1742394120000,"open":11.296,"high":11.307,"low":11.286,"close":11.306,"volume":0.13199999928474426},{"timestamp":1742394180000,"open":11.317,"high":11.317,"low":11.307,"close":11.317,"volume":0.035999998450279236},{"timestamp":1742394240000,"open":11.307,"high":11.337,"low":11.306,"close":11.316,"volume":0.13199999928474426},{"timestamp":1742394300000,"open":11.326,"high":11.337,"low":11.316,"close":11.337,"volume":0.08399999886751175},{"timestamp":1742394360000,"open":11.336,"high":11.337,"low":11.326,"close":11.336,"volume":0.07199999690055847},{"timestamp":1742394420000,"open":11.327,"high":11.336,"low":11.317,"close":11.326,"volume":0.13199999928474426},{"timestamp":1742394480000,"open":11.336,"high":11.336,"low":11.326,"close":11.326,"volume":0.07199999690055847},{"timestamp":1742394540000,"open":11.336,"high":11.336,"low":11.327,"close":11.327,"volume":0.024000000208616257},{"timestamp":1742394600000,"open":11.317,"high":11.327,"low":11.317,"close":11.327,"volume":0.05999999865889549},{"timestamp":1742394660000,"open":11.316,"high":11.346,"low":11.316,"close":11.346,"volume":0.15600000321865082},{"timestamp":1742394720000,"open":11.356,"high":11.356,"low":11.347,"close":11.347,"volume":0.024000000208616257},{"timestamp":1742394780000,"open":11.356,"high":11.357,"low":11.337,"close":11.337,"volume":0.15600000321865082},{"timestamp":1742394840000,"open":11.317,"high":11.317,"low":11.317,"close":11.317,"volume":0.012000000104308128},{"timestamp":1742394900000,"open":11.316,"high":11.317,"low":11.306,"close":11.317,"volume":0.07199999690055847},{"timestamp":1742394960000,"open":11.326,"high":11.326,"low":11.317,"close":11.317,"volume":0.024000000208616257},{"timestamp":1742395020000,"open":11.307,"high":11.317,"low":11.306,"close":11.316,"volume":0.09600000083446503},{"timestamp":1742395080000,"open":11.326,"high":11.347,"low":11.326,"close":11.336,"volume":0.08399999886751175},{"timestamp":1742395140000,"open":11.327,"high":11.327,"low":11.327,"close":11.327,"volume":0.012000000104308128},{"timestamp":1742395200000,"open":11.337,"high":11.337,"low":11.326,"close":11.327,"volume":0.07199999690055847},{"timestamp":1742395260000,"open":11.336,"high":11.337,"low":11.306,"close":11.316,"volume":0.1679999977350235},{"timestamp":1742395320000,"open":11.316,"high":11.327,"low":11.316,"close":11.327,"volume":0.05999999865889549},{"timestamp":1742395380000,"open":11.316,"high":11.326,"low":11.316,"close":11.326,"volume":0.035999998450279236},{"timestamp":1742395440000,"open":11.316,"high":11.326,"low":11.307,"close":11.316,"volume":0.07199999690055847},{"timestamp":1742395500000,"open":11.326,"high":11.326,"low":11.326,"close":11.326,"volume":0.012000000104308128},{"timestamp":1742395560000,"open":11.316,"high":11.326,"low":11.316,"close":11.326,"volume":0.024000000208616257},{"timestamp":1742395620000,"open":11.317,"high":11.327,"low":11.317,"close":11.327,"volume":0.024000000208616257},{"timestamp":1742395680000,"open":11.316,"high":11.327,"low":11.316,"close":11.326,"volume":0.08399999886751175},{"timestamp":1742395740000,"open":11.337,"high":11.337,"low":11.307,"close":11.316,"volume":0.05999999865889549},{"timestamp":1742395800000,"open":11.316,"high":11.327,"low":11.306,"close":11.327,"volume":0.13199999928474426},{"timestamp":1742395860000,"open":11.316,"high":11.326,"low":11.316,"close":11.326,"volume":0.024000000208616257},{"timestamp":1742395920000,"open":11.317,"high":11.317,"low":11.306,"close":11.317,"volume":0.04800000041723251},{"timestamp":1742395980000,"open":11.306,"high":11.316,"low":11.306,"close":11.316,"volume":0.024000000208616257},{"timestamp":1742396100000,"open":11.316,"high":11.327,"low":11.316,"close":11.327,"volume":0.05999999865889549},{"timestamp":1742396220000,"open":11.316,"high":11.327,"low":11.316,"close":11.327,"volume":0.024000000208616257},{"timestamp":1742396340000,"open":11.337,"high":11.337,"low":11.337,"close":11.337,"volume":0.012000000104308128},{"timestamp":1742396400000,"open":11.326,"high":11.377,"low":11.326,"close":11.377,"volume":0.11999999731779099},{"timestamp":1742396460000,"open":11.367,"high":11.367,"low":11.367,"close":11.367,"volume":0.012000000104308128},{"timestamp":1742396520000,"open":11.356,"high":11.366,"low":11.356,"close":11.366,"volume":0.024000000208616257},{"timestamp":1742396580000,"open":11.356,"high":11.376,"low":11.356,"close":11.376,"volume":0.07199999690055847},{"timestamp":1742396640000,"open":11.366,"high":11.367,"low":11.366,"close":11.367,"volume":0.035999998450279236},{"timestamp":1742396700000,"open":11.376,"high":11.377,"low":11.366,"close":11.376,"volume":0.07199999690055847},{"timestamp":1742396760000,"open":11.366,"high":11.377,"low":11.366,"close":11.377,"volume":0.024000000208616257},{"timestamp":1742396820000,"open":11.366,"high":11.376,"low":11.366,"close":11.376,"volume":0.024000000208616257},{"timestamp":1742396940000,"open":11.366,"high":11.376,"low":11.366,"close":11.376,"volume":0.024000000208616257},{"timestamp":1742397000000,"open":11.367,"high":11.376,"low":11.367,"close":11.367,"volume":0.035999998450279236},{"timestamp":1742397120000,"open":11.356,"high":11.356,"low":11.356,"close":11.356,"volume":0.012000000104308128},{"timestamp":1742397240000,"open":11.356,"high":11.367,"low":11.356,"close":11.367,"volume":0.024000000208616257},{"timestamp":1742397420000,"open":11.357,"high":11.357,"low":11.336,"close":11.347,"volume":0.04800000041723251},{"timestamp":1742397660000,"open":11.357,"high":11.357,"low":11.357,"close":11.357,"volume":0.012000000104308128},{"timestamp":1742397780000,"open":11.346,"high":11.346,"low":11.337,"close":11.337,"volume":0.035999998450279236},{"timestamp":1742397840000,"open":11.326,"high":11.337,"low":11.316,"close":11.316,"volume":0.04800000041723251},{"timestamp":1742397900000,"open":11.307,"high":11.307,"low":11.307,"close":11.307,"volume":0.012000000104308128},{"timestamp":1742397960000,"open":11.316,"high":11.316,"low":11.307,"close":11.307,"volume":0.024000000208616257},{"timestamp":1742398080000,"open":11.296,"high":11.296,"low":11.296,"close":11.296,"volume":0.012000000104308128},{"timestamp":1742398140000,"open":11.307,"high":11.307,"low":11.307,"close":11.307,"volume":0.012000000104308128},{"timestamp":1742398200000,"open":11.296,"high":11.296,"low":11.296,"close":11.296,"volume":0.012000000104308128},{"timestamp":1742398260000,"open":11.297,"high":11.307,"low":11.297,"close":11.307,"volume":0.024000000208616257},{"timestamp":1742398320000,"open":11.296,"high":11.296,"low":11.296,"close":11.296,"volume":0.012000000104308128},{"timestamp":1742398380000,"open":11.306,"high":11.306,"low":11.306,"close":11.306,"volume":0.012000000104308128},{"timestamp":1742398440000,"open":11.296,"high":11.307,"low":11.296,"close":11.306,"volume":0.07199999690055847},{"timestamp":1742398500000,"open":11.297,"high":11.297,"low":11.297,"close":11.297,"volume":0.012000000104308128},{"timestamp":1742398560000,"open":11.307,"high":11.307,"low":11.297,"close":11.297,"volume":0.035999998450279236},{"timestamp":1742398620000,"open":11.297,"high":11.307,"low":11.297,"close":11.306,"volume":0.07199999690055847},{"timestamp":1742398680000,"open":11.297,"high":11.327,"low":11.297,"close":11.316,"volume":0.08399999886751175},{"timestamp":1742398740000,"open":11.307,"high":11.317,"low":11.297,"close":11.307,"volume":0.13199999928474426},{"timestamp":1742399040000,"open":11.296,"high":11.306,"low":11.296,"close":11.306,"volume":0.024000000208616257},{"timestamp":1742399160000,"open":11.307,"high":11.317,"low":11.307,"close":11.317,"volume":0.024000000208616257},{"timestamp":1742399220000,"open":11.327,"high":11.346,"low":11.326,"close":11.346,"volume":0.05999999865889549},{"timestamp":1742399340000,"open":11.356,"high":11.356,"low":11.356,"close":11.356,"volume":0.012000000104308128},{"timestamp":1742399400000,"open":11.347,"high":11.356,"low":11.347,"close":11.356,"volume":0.024000000208616257},{"timestamp":1742399460000,"open":11.367,"high":11.367,"low":11.367,"close":11.367,"volume":0.012000000104308128},{"timestamp":1742399520000,"open":11.366,"high":11.396,"low":11.366,"close":11.396,"volume":0.05999999865889549},{"timestamp":1742399580000,"open":11.406,"high":11.416,"low":11.396,"close":11.406,"volume":0.1080000028014183},{"timestamp":1742399640000,"open":11.396,"high":11.396,"low":11.386,"close":11.386,"volume":0.08399999886751175},{"timestamp":1742399760000,"open":11.377,"high":11.377,"low":11.366,"close":11.366,"volume":0.024000000208616257},{"timestamp":1742399940000,"open":11.376,"high":11.376,"low":11.367,"close":11.367,"volume":0.024000000208616257},{"timestamp":1742400000000,"open":11.377,"high":11.377,"low":11.366,"close":11.376,"volume":0.1080000028014183},{"timestamp":1742400060000,"open":11.366,"high":11.376,"low":11.357,"close":11.376,"volume":0.04800000041723251},{"timestamp":1742400120000,"open":11.387,"high":11.397,"low":11.387,"close":11.397,"volume":0.024000000208616257},{"timestamp":1742400180000,"open":11.386,"high":11.386,"low":11.386,"close":11.386,"volume":0.012000000104308128},{"timestamp":1742400240000,"open":11.377,"high":11.377,"low":11.377,"close":11.377,"volume":0.012000000104308128},{"timestamp":1742400360000,"open":11.367,"high":11.367,"low":11.356,"close":11.356,"volume":0.024000000208616257},{"timestamp":1742400420000,"open":11.367,"high":11.367,"low":11.367,"close":11.367,"volume":0.012000000104308128},{"timestamp":1742400480000,"open":11.377,"high":11.377,"low":11.366,"close":11.376,"volume":0.05999999865889549},{"timestamp":1742400540000,"open":11.367,"high":11.376,"low":11.367,"close":11.376,"volume":0.024000000208616257},{"timestamp":1742400600000,"open":11.367,"high":11.367,"low":11.367,"close":11.367,"volume":0.012000000104308128},{"timestamp":1742400720000,"open":11.357,"high":11.366,"low":11.357,"close":11.357,"volume":0.04800000041723251},{"timestamp":1742400780000,"open":11.347,"high":11.347,"low":11.347,"close":11.347,"volume":0.012000000104308128},{"timestamp":1742401380000,"open":11.356,"high":11.356,"low":11.356,"close":11.356,"volume":0.012000000104308128},{"timestamp":1742401440000,"open":11.347,"high":11.347,"low":11.337,"close":11.337,"volume":0.024000000208616257},{"timestamp":1742401860000,"open":11.326,"high":11.326,"low":11.317,"close":11.317,"volume":0.024000000208616257},{"timestamp":1742401920000,"open":11.307,"high":11.316,"low":11.307,"close":11.316,"volume":0.024000000208616257},{"timestamp":1742401980000,"open":11.327,"high":11.327,"low":11.327,"close":11.327,"volume":0.012000000104308128},{"timestamp":1742402040000,"open":11.336,"high":11.336,"low":11.336,"close":11.336,"volume":0.012000000104308128},{"timestamp":1742402100000,"open":11.326,"high":11.336,"low":11.326,"close":11.336,"volume":0.024000000208616257},{"timestamp":1742402160000,"open":11.347,"high":11.357,"low":11.326,"close":11.326,"volume":0.11999999731779099},{"timestamp":1742402220000,"open":11.316,"high":11.317,"low":11.306,"close":11.316,"volume":0.08399999886751175},{"timestamp":1742402340000,"open":11.326,"high":11.326,"low":11.326,"close":11.326,"volume":0.012000000104308128},{"timestamp":1742402400000,"open":11.317,"high":11.317,"low":11.317,"close":11.317,"volume":0.012000000104308128},{"timestamp":1742402460000,"open":11.317,"high":11.326,"low":11.316,"close":11.326,"volume":0.04800000041723251},{"timestamp":1742402520000,"open":11.337,"high":11.347,"low":11.336,"close":11.347,"volume":0.11999999731779099},{"timestamp":1742402580000,"open":11.336,"high":11.337,"low":11.336,"close":11.337,"volume":0.035999998450279236},{"timestamp":1742402880000,"open":11.337,"high":11.347,"low":11.337,"close":11.337,"volume":0.035999998450279236},{"timestamp":1742402940000,"open":11.347,"high":11.347,"low":11.347,"close":11.347,"volume":0.012000000104308128},{"timestamp":1742403060000,"open":11.337,"high":11.346,"low":11.336,"close":11.336,"volume":0.035999998450279236},{"timestamp":1742403120000,"open":11.346,"high":11.346,"low":11.346,"close":11.346,"volume":0.012000000104308128},{"timestamp":1742403180000,"open":11.357,"high":11.367,"low":11.357,"close":11.367,"volume":0.024000000208616257},{"timestamp":1742403240000,"open":11.377,"high":11.377,"low":11.357,"close":11.357,"volume":0.05999999865889549},{"timestamp":1742403300000,"open":11.366,"high":11.367,"low":11.356,"close":11.366,"volume":0.19200000166893005},{"timestamp":1742403360000,"open":11.356,"high":11.357,"low":11.356,"close":11.357,"volume":0.035999998450279236},{"timestamp":1742403420000,"open":11.346,"high":11.346,"low":11.346,"close":11.346,"volume":0.012000000104308128},{"timestamp":1742403480000,"open":11.336,"high":11.337,"low":11.336,"close":11.336,"volume":0.035999998450279236},{"timestamp":1742403600000,"open":11.327,"high":11.346,"low":11.326,"close":11.337,"volume":0.13199999928474426},{"timestamp":1742403660000,"open":11.346,"high":11.356,"low":11.346,"close":11.356,"volume":0.08399999886751175},{"timestamp":1742403720000,"open":11.346,"high":11.346,"low":11.337,"close":11.337,"volume":0.024000000208616257},{"timestamp":1742403840000,"open":11.347,"high":11.347,"low":11.336,"close":11.336,"volume":0.035999998450279236},{"timestamp":1742403900000,"open":11.347,"high":11.347,"low":11.337,"close":11.337,"volume":0.024000000208616257},{"timestamp":1742403960000,"open":11.327,"high":11.336,"low":11.326,"close":11.336,"volume":0.04800000041723251},{"timestamp":1742404020000,"open":11.326,"high":11.337,"low":11.317,"close":11.317,"volume":0.09600000083446503},{"timestamp":1742404080000,"open":11.327,"high":11.327,"low":11.327,"close":11.327,"volume":0.012000000104308128},{"timestamp":1742404140000,"open":11.316,"high":11.326,"low":11.316,"close":11.316,"volume":0.07199999690055847},{"timestamp":1742404200000,"open":11.316,"high":11.326,"low":11.316,"close":11.326,"volume":0.024000000208616257},{"timestamp":1742404380000,"open":11.316,"high":11.327,"low":11.316,"close":11.327,"volume":0.04800000041723251},{"timestamp":1742404440000,"open":11.316,"high":11.316,"low":11.307,"close":11.316,"volume":0.035999998450279236},{"timestamp":1742404500000,"open":11.307,"high":11.307,"low":11.307,"close":11.307,"volume":0.012000000104308128},{"timestamp":1742404560000,"open":11.297,"high":11.307,"low":11.266,"close":11.276,"volume":0.18000000715255737},{"timestamp":1742404620000,"open":11.286,"high":11.286,"low":11.286,"close":11.286,"volume":0.012000000104308128},{"timestamp":1742404680000,"open":11.296,"high":11.307,"low":11.296,"close":11.297,"volume":0.035999998450279236},{"timestamp":1742404740000,"open":11.307,"high":11.307,"low":11.296,"close":11.296,"volume":0.07199999690055847},{"timestamp":1742404800000,"open":11.286,"high":11.306,"low":11.286,"close":11.306,"volume":0.08399999886751175},{"timestamp":1742404860000,"open":11.297,"high":11.307,"low":11.297,"close":11.307,"volume":0.024000000208616257},{"timestamp":1742404920000,"open":11.316,"high":11.327,"low":11.316,"close":11.317,"volume":0.035999998450279236},{"timestamp":1742404980000,"open":11.327,"high":11.327,"low":11.316,"close":11.316,"volume":0.024000000208616257},{"timestamp":1742405040000,"open":11.307,"high":11.307,"low":11.307,"close":11.307,"volume":0.012000000104308128},{"timestamp":1742405100000,"open":11.317,"high":11.317,"low":11.306,"close":11.306,"volume":0.024000000208616257},{"timestamp":1742405160000,"open":11.316,"high":11.316,"low":11.306,"close":11.306,"volume":0.024000000208616257},{"timestamp":1742405220000,"open":11.317,"high":11.337,"low":11.317,"close":11.337,"volume":0.035999998450279236},{"timestamp":1742405280000,"open":11.326,"high":11.337,"low":11.326,"close":11.337,"volume":0.024000000208616257},{"timestamp":1742405340000,"open":11.326,"high":11.326,"low":11.326,"close":11.326,"volume":0.012000000104308128},{"timestamp":1742405400000,"open":11.317,"high":11.327,"low":11.317,"close":11.327,"volume":0.024000000208616257},{"timestamp":1742405520000,"open":11.326,"high":11.326,"low":11.326,"close":11.326,"volume":0.024000000208616257},{"timestamp":1742405580000,"open":11.336,"high":11.336,"low":11.336,"close":11.336,"volume":0.012000000104308128},{"timestamp":1742405640000,"open":11.326,"high":11.326,"low":11.326,"close":11.326,"volume":0.012000000104308128},{"timestamp":1742405700000,"open":11.326,"high":11.337,"low":11.326,"close":11.337,"volume":0.024000000208616257},{"timestamp":1742405760000,"open":11.346,"high":11.347,"low":11.337,"close":11.347,"volume":0.035999998450279236},{"timestamp":1742405820000,"open":11.346,"high":11.357,"low":11.346,"close":11.356,"volume":0.08399999886751175},{"timestamp":1742405880000,"open":11.367,"high":11.367,"low":11.367,"close":11.367,"volume":0.012000000104308128},{"timestamp":1742406000000,"open":11.377,"high":11.386,"low":11.376,"close":11.377,"volume":0.04800000041723251},{"timestamp":1742406060000,"open":11.377,"high":11.386,"low":11.366,"close":11.376,"volume":0.05999999865889549},{"timestamp":1742406120000,"open":11.366,"high":11.377,"low":11.366,"close":11.377,"volume":0.024000000208616257},{"timestamp":1742406180000,"open":11.366,"high":11.366,"low":11.356,"close":11.356,"volume":0.024000000208616257},{"timestamp":1742406240000,"open":11.346,"high":11.346,"low":11.346,"close":11.346,"volume":0.012000000104308128},{"timestamp":1742406300000,"open":11.356,"high":11.356,"low":11.336,"close":11.336,"volume":0.035999998450279236},{"timestamp":1742406480000,"open":11.337,"high":11.357,"low":11.337,"close":11.337,"volume":0.11999999731779099},{"timestamp":1742406540000,"open":11.336,"high":11.347,"low":11.336,"close":11.337,"volume":0.04800000041723251},{"timestamp":1742406600000,"open":11.346,"high":11.357,"low":11.336,"close":11.357,"volume":0.08399999886751175},{"timestamp":1742406660000,"open":11.357,"high":11.367,"low":11.356,"close":11.367,"volume":0.035999998450279236},{"timestamp":1742406720000,"open":11.357,"high":11.357,"low":11.346,"close":11.357,"volume":0.07199999690055847},{"timestamp":1742406780000,"open":11.346,"high":11.367,"low":11.346,"close":11.357,"volume":0.07199999690055847},{"timestamp":1742406840000,"open":11.357,"high":11.366,"low":11.356,"close":11.366,"volume":0.05999999865889549},{"timestamp":1742407020000,"open":11.356,"high":11.356,"low":11.336,"close":11.336,"volume":0.035999998450279236},{"timestamp":1742407080000,"open":11.327,"high":11.336,"low":11.327,"close":11.336,"volume":0.024000000208616257},{"timestamp":1742407140000,"open":11.327,"high":11.327,"low":11.316,"close":11.316,"volume":0.07199999690055847},{"timestamp":1742407200000,"open":11.317,"high":11.416,"low":11.276,"close":11.407,"volume":0.6000000238418579},{"timestamp":1742407260000,"open":11.417,"high":11.417,"low":11.366,"close":11.377,"volume":0.4440000057220459},{"timestamp":1742407320000,"open":11.367,"high":11.387,"low":11.366,"close":11.377,"volume":0.3479999899864197},{"timestamp":1742407380000,"open":11.386,"high":11.397,"low":11.376,"close":11.387,"volume":0.2639999985694885},{"timestamp":1742407440000,"open":11.377,"high":11.387,"low":11.366,"close":11.387,"volume":0.25200000405311584},{"timestamp":1742407500000,"open":11.376,"high":11.387,"low":11.366,"close":11.376,"volume":0.14399999380111694},{"timestamp":1742407560000,"open":11.366,"high":11.377,"low":11.366,"close":11.377,"volume":0.25200000405311584},{"timestamp":1742407620000,"open":11.367,"high":11.397,"low":11.367,"close":11.386,"volume":0.13199999928474426},{"timestamp":1742407680000,"open":11.396,"high":11.396,"low":11.366,"close":11.366,"volume":0.04800000041723251},{"timestamp":1742407740000,"open":11.377,"high":11.387,"low":11.376,"close":11.386,"volume":0.19200000166893005},{"timestamp":1742407800000,"open":11.376,"high":11.397,"low":11.376,"close":11.396,"volume":0.18000000715255737},{"timestamp":1742407860000,"open":11.406,"high":11.426,"low":11.406,"close":11.417,"volume":0.08399999886751175},{"timestamp":1742407920000,"open":11.416,"high":11.427,"low":11.416,"close":11.426,"volume":0.07199999690055847},{"timestamp":1742407980000,"open":11.417,"high":11.427,"low":11.416,"close":11.416,"volume":0.08399999886751175},{"timestamp":1742408040000,"open":11.416,"high":11.427,"low":11.416,"close":11.427,"volume":0.035999998450279236},{"timestamp":1742408100000,"open":11.436,"high":11.436,"low":11.436,"close":11.436,"volume":0.012000000104308128},{"timestamp":1742408160000,"open":11.447,"high":11.447,"low":11.436,"close":11.437,"volume":0.11999999731779099},{"timestamp":1742408220000,"open":11.437,"high":11.437,"low":11.427,"close":11.427,"volume":0.13199999928474426},{"timestamp":1742408280000,"open":11.427,"high":11.427,"low":11.417,"close":11.417,"volume":0.035999998450279236},{"timestamp":1742408340000,"open":11.426,"high":11.426,"low":11.426,"close":11.426,"volume":0.012000000104308128},{"timestamp":1742408400000,"open":11.436,"high":11.436,"low":11.426,"close":11.426,"volume":0.07199999690055847},{"timestamp":1742408460000,"open":11.416,"high":11.417,"low":11.407,"close":11.407,"volume":0.09600000083446503},{"timestamp":1742408520000,"open":11.407,"high":11.437,"low":11.406,"close":11.427,"volume":0.14399999380111694},{"timestamp":1742408580000,"open":11.416,"high":11.427,"low":11.416,"close":11.427,"volume":0.035999998450279236},{"timestamp":1742408640000,"open":11.416,"high":11.427,"low":11.416,"close":11.427,"volume":0.05999999865889549},{"timestamp":1742408700000,"open":11.416,"high":11.417,"low":11.406,"close":11.407,"volume":0.11999999731779099},{"timestamp":1742408760000,"open":11.406,"high":11.417,"low":11.406,"close":11.407,"volume":0.18000000715255737},{"timestamp":1742408820000,"open":11.406,"high":11.426,"low":11.406,"close":11.426,"volume":0.05999999865889549},{"timestamp":1742408880000,"open":11.417,"high":11.417,"low":11.407,"close":11.407,"volume":0.035999998450279236},{"timestamp":1742409000000,"open":11.416,"high":11.427,"low":11.416,"close":11.417,"volume":0.08399999886751175},{"timestamp":1742409060000,"open":11.416,"high":11.446,"low":11.416,"close":11.446,"volume":0.09600000083446503},{"timestamp":1742409120000,"open":11.457,"high":11.457,"low":11.446,"close":11.457,"volume":0.035999998450279236},{"timestamp":1742409180000,"open":11.446,"high":11.457,"low":11.417,"close":11.417,"volume":0.2160000056028366},{"timestamp":1742409240000,"open":11.416,"high":11.427,"low":11.416,"close":11.416,"volume":0.035999998450279236},{"timestamp":1742409300000,"open":11.416,"high":11.437,"low":11.416,"close":11.426,"volume":0.15600000321865082},{"timestamp":1742409360000,"open":11.416,"high":11.447,"low":11.416,"close":11.437,"volume":0.15600000321865082},{"timestamp":1742409420000,"open":11.437,"high":11.447,"low":11.436,"close":11.446,"volume":0.07199999690055847},{"timestamp":1742409480000,"open":11.436,"high":11.447,"low":11.426,"close":11.426,"volume":0.08399999886751175},{"timestamp":1742409540000,"open":11.426,"high":11.437,"low":11.426,"close":11.426,"volume":0.14399999380111694},{"timestamp":1742409600000,"open":11.417,"high":11.417,"low":11.407,"close":11.416,"volume":0.035999998450279236},{"timestamp":1742409660000,"open":11.426,"high":11.436,"low":11.416,"close":11.436,"volume":0.05999999865889549},{"timestamp":1742409720000,"open":11.426,"high":11.457,"low":11.426,"close":11.446,"volume":0.07199999690055847},{"timestamp":1742409780000,"open":11.456,"high":11.456,"low":11.446,"close":11.446,"volume":0.05999999865889549},{"timestamp":1742409840000,"open":11.457,"high":11.467,"low":11.446,"close":11.466,"volume":0.1080000028014183},{"timestamp":1742409900000,"open":11.477,"high":11.487,"low":11.467,"close":11.477,"volume":0.15600000321865082},{"timestamp":1742409960000,"open":11.466,"high":11.467,"low":11.456,"close":11.467,"volume":0.05999999865889549},{"timestamp":1742410020000,"open":11.457,"high":11.477,"low":11.457,"close":11.476,"volume":0.1080000028014183},{"timestamp":1742410080000,"open":11.487,"high":11.487,"low":11.467,"close":11.467,"volume":0.04800000041723251},{"timestamp":1742410140000,"open":11.466,"high":11.467,"low":11.446,"close":11.446,"volume":0.04800000041723251},{"timestamp":1742410200000,"open":11.456,"high":11.456,"low":11.456,"close":11.456,"volume":0.012000000104308128},{"timestamp":1742410260000,"open":11.457,"high":11.467,"low":11.457,"close":11.467,"volume":0.024000000208616257},{"timestamp":1742410320000,"open":11.467,"high":11.496,"low":11.466,"close":11.487,"volume":0.08399999886751175},{"timestamp":1742410380000,"open":11.487,"high":11.507,"low":11.487,"close":11.506,"volume":0.07199999690055847},{"timestamp":1742410440000,"open":11.496,"high":11.506,"low":11.486,"close":11.497,"volume":0.20399999618530273},{"timestamp":1742410500000,"open":11.487,"high":11.507,"low":11.487,"close":11.507,"volume":0.13199999928474426},{"timestamp":1742410560000,"open":11.496,"high":11.507,"low":11.496,"close":11.507,"volume":0.11999999731779099},{"timestamp":1742410620000,"open":11.507,"high":11.507,"low":11.497,"close":11.497,"volume":0.05999999865889549},{"timestamp":1742410680000,"open":11.507,"high":11.507,"low":11.496,"close":11.507,"volume":0.09600000083446503},{"timestamp":1742410740000,"open":11.516,"high":11.516,"low":11.516,"close":11.516,"volume":0.012000000104308128},{"timestamp":1742410800000,"open":11.527,"high":11.536,"low":11.526,"close":11.536,"volume":0.08399999886751175},{"timestamp":1742410860000,"open":11.527,"high":11.537,"low":11.526,"close":11.537,"volume":0.09600000083446503},{"timestamp":1742410920000,"open":11.536,"high":11.546,"low":11.536,"close":11.536,"volume":0.1080000028014183},{"timestamp":1742410980000,"open":11.536,"high":11.537,"low":11.526,"close":11.536,"volume":0.18000000715255737},{"timestamp":1742411040000,"open":11.526,"high":11.547,"low":11.526,"close":11.536,"volume":0.1080000028014183},{"timestamp":1742411100000,"open":11.526,"high":11.557,"low":11.526,"close":11.547,"volume":0.09600000083446503},{"timestamp":1742411160000,"open":11.546,"high":11.547,"low":11.536,"close":11.536,"volume":0.09600000083446503},{"timestamp":1742411220000,"open":11.537,"high":11.547,"low":11.536,"close":11.546,"volume":0.14399999380111694},{"timestamp":1742411280000,"open":11.536,"high":11.557,"low":11.536,"close":11.557,"volume":0.11999999731779099},{"timestamp":1742411340000,"open":11.566,"high":11.567,"low":11.556,"close":11.567,"volume":0.04800000041723251},{"timestamp":1742411400000,"open":11.556,"high":11.566,"low":11.556,"close":11.566,"volume":0.024000000208616257},{"timestamp":1742411460000,"open":11.556,"high":11.557,"low":11.546,"close":11.546,"volume":0.04800000041723251},{"timestamp":1742411520000,"open":11.536,"high":11.537,"low":11.527,"close":11.537,"volume":0.08399999886751175},{"timestamp":1742411580000,"open":11.526,"high":11.546,"low":11.526,"close":11.536,"volume":0.09600000083446503},{"timestamp":1742411640000,"open":11.547,"high":11.547,"low":11.537,"close":11.546,"volume":0.07199999690055847},{"timestamp":1742411700000,"open":11.557,"high":11.557,"low":11.546,"close":11.557,"volume":0.035999998450279236},{"timestamp":1742411760000,"open":11.557,"high":11.567,"low":11.556,"close":11.557,"volume":0.08399999886751175},{"timestamp":1742411820000,"open":11.546,"high":11.557,"low":11.546,"close":11.557,"volume":0.024000000208616257},{"timestamp":1742411880000,"open":11.547,"high":11.557,"low":11.547,"close":11.547,"volume":0.05999999865889549},{"timestamp":1742411940000,"open":11.556,"high":11.556,"low":11.546,"close":11.546,"volume":0.04800000041723251},{"timestamp":1742412000000,"open":11.536,"high":11.547,"low":11.516,"close":11.516,"volume":0.05999999865889549},{"timestamp":1742412060000,"open":11.507,"high":11.507,"low":11.497,"close":11.507,"volume":0.035999998450279236},{"timestamp":1742412120000,"open":11.496,"high":11.507,"low":11.496,"close":11.497,"volume":0.035999998450279236},{"timestamp":1742412180000,"open":11.507,"high":11.507,"low":11.497,"close":11.497,"volume":0.024000000208616257},{"timestamp":1742412240000,"open":11.487,"high":11.497,"low":11.486,"close":11.496,"volume":0.07199999690055847},{"timestamp":1742412300000,"open":11.486,"high":11.487,"low":11.476,"close":11.477,"volume":0.04800000041723251},{"timestamp":1742412360000,"open":11.467,"high":11.467,"low":11.446,"close":11.446,"volume":0.05999999865889549},{"timestamp":1742412420000,"open":11.436,"high":11.446,"low":11.426,"close":11.426,"volume":0.14399999380111694},{"timestamp":1742412480000,"open":11.436,"high":11.447,"low":11.406,"close":11.406,"volume":0.13199999928474426},{"timestamp":1742412540000,"open":11.396,"high":11.417,"low":11.396,"close":11.417,"volume":0.1080000028014183},{"timestamp":1742412600000,"open":11.406,"high":11.447,"low":11.406,"close":11.446,"volume":0.1679999977350235},{"timestamp":1742412660000,"open":11.436,"high":11.457,"low":11.436,"close":11.447,"volume":0.13199999928474426},{"timestamp":1742412720000,"open":11.456,"high":11.477,"low":11.456,"close":11.466,"volume":0.13199999928474426},{"timestamp":1742412780000,"open":11.477,"high":11.486,"low":11.466,"close":11.477,"volume":0.09600000083446503},{"timestamp":1742412840000,"open":11.467,"high":11.467,"low":11.456,"close":11.466,"volume":0.07199999690055847},{"timestamp":1742412900000,"open":11.456,"high":11.456,"low":11.436,"close":11.436,"volume":0.07199999690055847},{"timestamp":1742412960000,"open":11.437,"high":11.447,"low":11.437,"close":11.447,"volume":0.09600000083446503},{"timestamp":1742413020000,"open":11.456,"high":11.457,"low":11.446,"close":11.446,"volume":0.05999999865889549},{"timestamp":1742413080000,"open":11.456,"high":11.467,"low":11.456,"close":11.456,"volume":0.035999998450279236},{"timestamp":1742413140000,"open":11.467,"high":11.467,"low":11.456,"close":11.456,"volume":0.07199999690055847},{"timestamp":1742413200000,"open":11.446,"high":11.467,"low":11.446,"close":11.466,"volume":0.07199999690055847},{"timestamp":1742413260000,"open":11.467,"high":11.477,"low":11.467,"close":11.477,"volume":0.04800000041723251},{"timestamp":1742413320000,"open":11.467,"high":11.467,"low":11.456,"close":11.466,"volume":0.035999998450279236},{"timestamp":1742413380000,"open":11.457,"high":11.466,"low":11.457,"close":11.466,"volume":0.024000000208616257},{"timestamp":1742413440000,"open":11.477,"high":11.477,"low":11.467,"close":11.467,"volume":0.024000000208616257},{"timestamp":1742413500000,"open":11.467,"high":11.477,"low":11.467,"close":11.477,"volume":0.024000000208616257},{"timestamp":1742413560000,"open":11.466,"high":11.477,"low":11.466,"close":11.476,"volume":0.08399999886751175},{"timestamp":1742413680000,"open":11.486,"high":11.486,"low":11.486,"close":11.486,"volume":0.012000000104308128},{"timestamp":1742413740000,"open":11.476,"high":11.486,"low":11.476,"close":11.486,"volume":0.07199999690055847},{"timestamp":1742413800000,"open":11.476,"high":11.477,"low":11.466,"close":11.467,"volume":0.14399999380111694},{"timestamp":1742413860000,"open":11.456,"high":11.466,"low":11.456,"close":11.466,"volume":0.04800000041723251},{"timestamp":1742413920000,"open":11.456,"high":11.467,"low":11.456,"close":11.457,"volume":0.05999999865889549},{"timestamp":1742413980000,"open":11.447,"high":11.457,"low":11.447,"close":11.457,"volume":0.024000000208616257},{"timestamp":1742414040000,"open":11.466,"high":11.467,"low":11.456,"close":11.467,"volume":0.08399999886751175},{"timestamp":1742414100000,"open":11.457,"high":11.467,"low":11.457,"close":11.457,"volume":0.05999999865889549},{"timestamp":1742414160000,"open":11.466,"high":11.466,"low":11.466,"close":11.466,"volume":0.012000000104308128},{"timestamp":1742414220000,"open":11.457,"high":11.457,"low":11.457,"close":11.457,"volume":0.012000000104308128},{"timestamp":1742414280000,"open":11.467,"high":11.467,"low":11.467,"close":11.467,"volume":0.012000000104308128},{"timestamp":1742414340000,"open":11.477,"high":11.477,"low":11.477,"close":11.477,"volume":0.012000000104308128}]