[{"timestamp":1742371200000,"open":11.369,"high":11.377,"low":11.359,"close":11.359,"volume":3.7200000286102295},{"timestamp":1742371320000,"open":11.365,"high":11.367,"low":11.354,"close":11.354,"volume":2.7899999618530273},{"timestamp":1742371380000,"open":11.355,"high":11.355,"low":11.355,"close":11.355,"volume":0.9300000071525574},{"timestamp":1742371500000,"open":11.368,"high":11.368,"low":11.368,"close":11.368,"volume":0.9300000071525574},{"timestamp":1742371560000,"open":11.367,"high":11.367,"low":11.367,"close":11.367,"volume":0.949999988079071},{"timestamp":1742371620000,"open":11.348,"high":11.348,"low":11.334,"close":11.334,"volume":1.899999976158142},{"timestamp":1742371680000,"open":11.348,"high":11.388,"low":11.348,"close":11.388,"volume":5.711999893188477},{"timestamp":1742371740000,"open":11.376,"high":11.376,"low":11.349,"close":11.357,"volume":6.650000095367432},{"timestamp":1742371800000,"open":11.348,"high":11.348,"low":11.334,"close":11.346,"volume":9.5},{"timestamp":1742371860000,"open":11.345,"high":11.349,"low":11.335,"close":11.335,"volume":6.6620001792907715},{"timestamp":1742371920000,"open":11.339,"high":11.339,"low":11.339,"close":11.339,"volume":0.949999988079071},{"timestamp":1742371980000,"open":11.337,"high":11.346,"low":11.325,"close":11.325,"volume":7.599999904632568},{"timestamp":1742372040000,"open":11.347,"high":11.347,"low":11.335,"close":11.337,"volume":3.799999952316284},{"timestamp":1742372100000,"open":11.348,"high":11.348,"low":11.327,"close":11.327,"volume":4.75},{"timestamp":1742372160000,"open":11.334,"high":11.349,"low":11.324,"close":11.347,"volume":8.562000274658203},{"timestamp":1742372280000,"open":11.328,"high":11.344,"low":11.328,"close":11.336,"volume":2.8499999046325684},{"timestamp":1742372340000,"open":11.345,"high":11.348,"low":11.339,"close":11.346,"volume":3.799999952316284},{"timestamp":1742372400000,"open":11.326,"high":11.349,"low":11.326,"close":11.346,"volume":2.8560099601745605},{"timestamp":1742372580000,"open":11.354,"high":11.365,"low":11.354,"close":11.365,"volume":1.899999976158142},{"timestamp":1742372640000,"open":11.356,"high":11.366,"low":11.356,"close":11.366,"volume":1.899999976158142},{"timestamp":1742372880000,"open":11.356,"high":11.356,"low":11.356,"close":11.356,"volume":0.949999988079071},{"timestamp":1742372940000,"open":11.368,"high":11.419,"low":11.368,"close":11.418,"volume":9.5},{"timestamp":1742373360000,"open":11.414,"high":11.439,"low":11.414,"close":11.425,"volume":7.599999904632568},{"timestamp":1742373420000,"open":11.436,"high":11.436,"low":11.436,"close":11.436,"volume":0.949999988079071},{"timestamp":1742373480000,"open":11.449,"high":11.449,"low":11.437,"close":11.437,"volume":2.8499999046325684},{"timestamp":1742373540000,"open":11.424,"high":11.439,"low":11.424,"close":11.435,"volume":2.8499999046325684},{"timestamp":1742373600000,"open":11.435,"high":11.435,"low":11.415,"close":11.415,"volume":4.75},{"timestamp":1742373660000,"open":11.427,"high":11.427,"low":11.427,"close":11.427,"volume":0.949999988079071},{"timestamp":1742373720000,"open":11.425,"high":11.425,"low":11.425,"close":11.425,"volume":0.949999988079071},{"timestamp":1742373960000,"open":11.425,"high":11.425,"low":11.414,"close":11.414,"volume":1.899999976158142},{"timestamp":1742374020000,"open":11.408,"high":11.418,"low":11.405,"close":11.409,"volume":5.699999809265137},{"timestamp":1742374080000,"open":11.416,"high":11.417,"low":11.416,"close":11.417,"volume":1.899999976158142},{"timestamp":1742374140000,"open":11.426,"high":11.426,"low":11.419,"close":11.419,"volume":1.899999976158142},{"timestamp":1742374200000,"open":11.407,"high":11.407,"low":11.407,"close":11.407,"volume":0.949999988079071},{"timestamp":1742374260000,"open":11.418,"high":11.418,"low":11.418,"close":11.418,"volume":0.949999988079071},{"timestamp":1742374320000,"open":11.435,"high":11.435,"low":11.424,"close":11.424,"volume":2.861999988555908},{"timestamp":1742374380000,"open":11.436,"high":11.436,"low":11.429,"close":11.429,"volume":1.899999976158142},{"timestamp":1742374440000,"open":11.427,"high":11.434,"low":11.414,"close":11.414,"volume":4.75},{"timestamp":1742374500000,"open":11.429,"high":11.437,"low":11.429,"close":11.437,"volume":1.899999976158142},{"timestamp":1742374560000,"open":11.427,"high":11.436,"low":11.417,"close":11.426,"volume":3.799999952316284},{"timestamp":1742374620000,"open":11.424,"high":11.424,"low":11.424,"close":11.424,"volume":0.949999988079071},{"timestamp":1742374680000,"open":11.417,"high":11.417,"low":11.404,"close":11.404,"volume":2.8499999046325684},{"timestamp":1742374800000,"open":11.414,"high":11.414,"low":11.397,"close":11.397,"volume":2.8499999046325684},{"timestamp":1742374860000,"open":11.414,"high":11.414,"low":11.398,"close":11.398,"volume":1.899999976158142},{"timestamp":1742374920000,"open":11.399,"high":11.399,"low":11.394,"close":11.394,"volume":1.899999976158142},{"timestamp":1742374980000,"open":11.419,"high":11.419,"low":11.404,"close":11.408,"volume":6.650000095367432},{"timestamp":1742375160000,"open":11.407,"high":11.409,"low":11.407,"close":11.409,"volume":1.899999976158142},{"timestamp":1742375400000,"open":11.418,"high":11.418,"low":11.418,"close":11.418,"volume":0.949999988079071},{"timestamp":1742375460000,"open":11.428,"high":11.428,"low":11.394,"close":11.418,"volume":7.599999904632568},{"timestamp":1742375520000,"open":11.396,"high":11.405,"low":11.387,"close":11.394,"volume":5.699999809265137},{"timestamp":1742375580000,"open":11.386,"high":11.387,"low":11.378,"close":11.378,"volume":3.799999952316284},{"timestamp":1742375760000,"open":11.368,"high":11.389,"low":11.368,"close":11.389,"volume":8.550000190734863},{"timestamp":1742375820000,"open":11.384,"high":11.384,"low":11.384,"close":11.384,"volume":0.949999988079071},{"timestamp":1742375940000,"open":11.394,"high":11.398,"low":11.389,"close":11.389,"volume":3.799999952316284},{"timestamp":1742376060000,"open":11.389,"high":11.389,"low":11.366,"close":11.389,"volume":7.599999904632568},{"timestamp":1742376120000,"open":11.397,"high":11.397,"low":11.386,"close":11.386,"volume":1.899999976158142},{"timestamp":1742376180000,"open":11.387,"high":11.398,"low":11.387,"close":11.398,"volume":1.899999976158142},{"timestamp":1742376540000,"open":11.388,"high":11.388,"low":11.388,"close":11.388,"volume":0.949999988079071},{"timestamp":1742376660000,"open":11.394,"high":11.396,"low":11.394,"close":11.396,"volume":1.899999976158142},{"timestamp":1742376720000,"open":11.405,"high":11.414,"low":11.405,"close":11.414,"volume":1.899999976158142},{"timestamp":1742376780000,"open":11.409,"high":11.409,"low":11.409,"close":11.409,"volume":0.949999988079071},{"timestamp":1742376840000,"open":11.398,"high":11.398,"low":11.398,"close":11.398,"volume":0.949999988079071},{"timestamp":1742376900000,"open":11.407,"high":11.407,"low":11.407,"close":11.407,"volume":0.949999988079071},{"timestamp":1742376960000,"open":11.407,"high":11.407,"low":11.407,"close":11.407,"volume":0.949999988079071},{"timestamp":1742377020000,"open":11.399,"high":11.399,"low":11.398,"close":11.398,"volume":1.899999976158142},{"timestamp":1742377080000,"open":11.408,"high":11.409,"low":11.395,"close":11.395,"volume":3.799999952316284},{"timestamp":1742377320000,"open":11.405,"high":11.409,"low":11.405,"close":11.406,"volume":2.8499999046325684},{"timestamp":1742377440000,"open":11.395,"high":11.407,"low":11.395,"close":11.407,"volume":1.899999976158142},{"timestamp":1742377500000,"open":11.397,"high":11.397,"low":11.384,"close":11.384,"volume":1.899999976158142},{"timestamp":1742377560000,"open":11.395,"high":11.398,"low":11.374,"close":11.374,"volume":4.76200008392334},{"timestamp":1742377620000,"open":11.386,"high":11.386,"low":11.386,"close":11.386,"volume":0.949999988079071},{"timestamp":1742377740000,"open":11.385,"high":11.397,"low":11.384,"close":11.386,"volume":3.799999952316284},{"timestamp":1742377800000,"open":11.377,"high":11.377,"low":11.377,"close":11.377,"volume":0.949999988079071},{"timestamp":1742377860000,"open":11.374,"high":11.374,"low":11.374,"close":11.374,"volume":0.949999988079071},{"timestamp":1742377920000,"open":11.386,"high":11.387,"low":11.375,"close":11.386,"volume":5.699999809265137},{"timestamp":1742378040000,"open":11.376,"high":11.376,"low":11.376,"close":11.376,"volume":0.949999988079071},{"timestamp":1742378100000,"open":11.374,"high":11.388,"low":11.374,"close":11.388,"volume":1.9060100317001343},{"timestamp":1742378160000,"open":11.378,"high":11.384,"low":11.378,"close":11.384,"volume":2.8499999046325684},{"timestamp":1742378340000,"open":11.388,"high":11.388,"low":11.388,"close":11.388,"volume":0.949999988079071},{"timestamp":1742378400000,"open":11.388,"high":11.388,"low":11.388,"close":11.388,"volume":0.949999988079071},{"timestamp":1742378460000,"open":11.388,"high":11.389,"low":11.388,"close":11.389,"volume":1.899999976158142},{"timestamp":1742378580000,"open":11.397,"high":11.397,"low":11.397,"close":11.397,"volume":0.949999988079071},{"timestamp":1742378760000,"open":11.397,"high":11.397,"low":11.397,"close":11.397,"volume":0.949999988079071},{"timestamp":1742379060000,"open":11.387,"high":11.398,"low":11.385,"close":11.397,"volume":3.799999952316284},{"timestamp":1742379120000,"open":11.408,"high":11.408,"low":11.394,"close":11.394,"volume":1.899999976158142},{"timestamp":1742379240000,"open":11.405,"high":11.415,"low":11.405,"close":11.415,"volume":1.899999976158142},{"timestamp":1742379300000,"open":11.395,"high":11.395,"low":11.395,"close":11.395,"volume":0.949999988079071},{"timestamp":1742379360000,"open":11.396,"high":11.396,"low":11.385,"close":11.395,"volume":4.75},{"timestamp":1742379480000,"open":11.386,"high":11.386,"low":11.386,"close":11.386,"volume":0.949999988079071},{"timestamp":1742379540000,"open":11.407,"high":11.407,"low":11.385,"close":11.385,"volume":1.899999976158142},{"timestamp":1742379660000,"open":11.405,"high":11.405,"low":11.405,"close":11.405,"volume":0.949999988079071},{"timestamp":1742379780000,"open":11.398,"high":11.419,"low":11.388,"close":11.394,"volume":12.350000381469727},{"timestamp":1742379840000,"open":11.389,"high":11.405,"low":11.389,"close":11.398,"volume":4.75},{"timestamp":1742379960000,"open":11.396,"high":11.405,"low":11.385,"close":11.398,"volume":8.312000274658203},{"timestamp":1742380140000,"open":11.398,"high":11.398,"low":11.398,"close":11.398,"volume":0.949999988079071},{"timestamp":1742380320000,"open":11.398,"high":11.408,"low":11.395,"close":11.395,"volume":2.8499999046325684},{"timestamp":1742380380000,"open":11.405,"high":11.408,"low":11.388,"close":11.396,"volume":7.599999904632568},{"timestamp":1742380440000,"open":11.407,"high":11.407,"low":11.384,"close":11.384,"volume":1.899999976158142},{"timestamp":1742380680000,"open":11.388,"high":11.388,"low":11.374,"close":11.385,"volume":2.8499999046325684},{"timestamp":1742381340000,"open":11.394,"high":11.394,"low":11.388,"close":11.388,"volume":1.899999976158142},{"timestamp":1742381580000,"open":11.385,"high":11.385,"low":11.385,"close":11.385,"volume":0.949999988079071},{"timestamp":1742381640000,"open":11.399,"high":11.399,"low":11.385,"close":11.385,"volume":1.899999976158142},{"timestamp":1742381760000,"open":11.406,"high":11.406,"low":11.384,"close":11.384,"volume":1.899999976158142},{"timestamp":1742381940000,"open":11.394,"high":11.408,"low":11.394,"close":11.405,"volume":4.75},{"timestamp":1742382000000,"open":11.397,"high":11.397,"low":11.397,"close":11.397,"volume":0.949999988079071},{"timestamp":1742382300000,"open":11.414,"high":11.414,"low":11.414,"close":11.414,"volume":0.949999988079071},{"timestamp":1742382540000,"open":11.414,"high":11.416,"low":11.407,"close":11.416,"volume":2.8499999046325684},{"timestamp":1742382900000,"open":11.419,"high":11.427,"low":11.415,"close":11.427,"volume":3.812000036239624},{"timestamp":1742382960000,"open":11.406,"high":11.418,"low":11.406,"close":11.418,"volume":1.899999976158142},{"timestamp":1742383140000,"open":11.418,"high":11.418,"low":11.418,"close":11.418,"volume":0.949999988079071},{"timestamp":1742383200000,"open":11.407,"high":11.416,"low":11.407,"close":11.416,"volume":2.8499999046325684},{"timestamp":1742383440000,"open":11.415,"high":11.415,"low":11.415,"close":11.415,"volume":0.949999988079071},{"timestamp":1742383500000,"open":11.424,"high":11.424,"low":11.414,"close":11.414,"volume":1.899999976158142},{"timestamp":1742383980000,"open":11.414,"high":11.419,"low":11.414,"close":11.419,"volume":1.899999976158142},{"timestamp":1742384100000,"open":11.418,"high":11.418,"low":11.414,"close":11.417,"volume":2.8499999046325684},{"timestamp":1742384160000,"open":11.425,"high":11.429,"low":11.405,"close":11.414,"volume":5.706009864807129},{"timestamp":1742384220000,"open":11.416,"high":11.429,"low":11.415,"close":11.415,"volume":4.75},{"timestamp":1742384340000,"open":11.404,"high":11.404,"low":11.404,"close":11.404,"volume":0.949999988079071},{"timestamp":1742384400000,"open":11.407,"high":11.418,"low":11.395,"close":11.395,"volume":3.799999952316284},{"timestamp":1742384520000,"open":11.406,"high":11.406,"low":11.406,"close":11.406,"volume":0.949999988079071},{"timestamp":1742384580000,"open":11.398,"high":11.405,"low":11.395,"close":11.404,"volume":4.75},{"timestamp":1742384640000,"open":11.388,"high":11.388,"low":11.386,"close":11.386,"volume":1.899999976158142},{"timestamp":1742384880000,"open":11.396,"high":11.396,"low":11.396,"close":11.396,"volume":0.949999988079071},{"timestamp":1742385000000,"open":11.376,"high":11.376,"low":11.376,"close":11.376,"volume":0.949999988079071},{"timestamp":1742385360000,"open":11.388,"high":11.395,"low":11.358,"close":11.369,"volume":11.173999786376953},{"timestamp":1742385420000,"open":11.374,"high":11.379,"low":11.374,"close":11.374,"volume":4.75},{"timestamp":1742385480000,"open":11.386,"high":11.386,"low":11.374,"close":11.374,"volume":1.9119999408721924},{"timestamp":1742385600000,"open":11.395,"high":11.395,"low":11.395,"close":11.395,"volume":0.949999988079071},{"timestamp":1742385660000,"open":11.387,"high":11.387,"low":11.378,"close":11.378,"volume":2.8499999046325684},{"timestamp":1742385840000,"open":11.374,"high":11.379,"low":11.354,"close":11.368,"volume":8.550000190734863},{"timestamp":1742385960000,"open":11.378,"high":11.378,"low":11.378,"close":11.378,"volume":0.949999988079071},{"timestamp":1742386140000,"open":11.387,"high":11.387,"low":11.387,"close":11.387,"volume":0.949999988079071},{"timestamp":1742386200000,"open":11.375,"high":11.388,"low":11.375,"close":11.388,"volume":1.899999976158142},{"timestamp":1742386320000,"open":11.378,"high":11.395,"low":11.374,"close":11.375,"volume":3.799999952316284},{"timestamp":1742386440000,"open":11.386,"high":11.394,"low":11.377,"close":11.394,"volume":2.8499999046325684},{"timestamp":1742386500000,"open":11.397,"high":11.397,"low":11.397,"close":11.397,"volume":0.949999988079071},{"timestamp":1742386620000,"open":11.394,"high":11.394,"low":11.376,"close":11.386,"volume":3.549999952316284},{"timestamp":1742386680000,"open":11.378,"high":11.378,"low":11.378,"close":11.378,"volume":0.949999988079071},{"timestamp":1742387100000,"open":11.394,"high":11.394,"low":11.379,"close":11.385,"volume":2.8499999046325684},{"timestamp":1742387220000,"open":11.379,"high":11.387,"low":11.374,"close":11.374,"volume":2.8499999046325684},{"timestamp":1742387700000,"open":11.398,"high":11.398,"low":11.397,"close":11.397,"volume":0.9620000123977661},{"timestamp":1742387820000,"open":11.389,"high":11.399,"low":11.377,"close":11.399,"volume":4.75},{"timestamp":1742387880000,"open":11.388,"high":11.399,"low":11.387,"close":11.387,"volume":3.799999952316284},{"timestamp":1742387940000,"open":11.374,"high":11.388,"low":11.374,"close":11.388,"volume":2.8499999046325684},{"timestamp":1742388060000,"open":11.396,"high":11.396,"low":11.378,"close":11.378,"volume":1.899999976158142},{"timestamp":1742388120000,"open":11.388,"high":11.388,"low":11.388,"close":11.388,"volume":0.949999988079071},{"timestamp":1742388300000,"open":11.394,"high":11.414,"low":11.394,"close":11.399,"volume":4.75},{"timestamp":1742388420000,"open":11.406,"high":11.407,"low":11.385,"close":11.385,"volume":4.75},{"timestamp":1742388480000,"open":11.408,"high":11.408,"low":11.388,"close":11.404,"volume":4.75},{"timestamp":1742388540000,"open":11.395,"high":11.395,"low":11.395,"close":11.395,"volume":0.949999988079071},{"timestamp":1742388600000,"open":11.387,"high":11.396,"low":11.387,"close":11.396,"volume":1.899999976158142},{"timestamp":1742388660000,"open":11.407,"high":11.407,"low":11.407,"close":11.407,"volume":0.949999988079071},{"timestamp":1742388720000,"open":11.396,"high":11.397,"low":11.376,"close":11.397,"volume":2.8499999046325684},{"timestamp":1742388900000,"open":11.387,"high":11.387,"low":11.375,"close":11.375,"volume":4.75},{"timestamp":1742388960000,"open":11.377,"high":11.377,"low":11.369,"close":11.369,"volume":1.899999976158142},{"timestamp":1742389680000,"open":11.376,"high":11.389,"low":11.376,"close":11.389,"volume":1.899999976158142},{"timestamp":1742389740000,"open":11.399,"high":11.399,"low":11.399,"close":11.399,"volume":0.949999988079071},{"timestamp":1742390100000,"open":11.385,"high":11.385,"low":11.374,"close":11.374,"volume":1.899999976158142},{"timestamp":1742390160000,"open":11.385,"high":11.394,"low":11.374,"close":11.394,"volume":5.699999809265137},{"timestamp":1742390280000,"open":11.375,"high":11.388,"low":11.366,"close":11.366,"volume":5.699999809265137},{"timestamp":1742390340000,"open":11.386,"high":11.386,"low":11.386,"close":11.386,"volume":0.949999988079071},{"timestamp":1742390400000,"open":11.374,"high":11.379,"low":11.374,"close":11.379,"volume":1.899999976158142},{"timestamp":1742390760000,"open":11.377,"high":11.377,"low":11.377,"close":11.377,"volume":0.949999988079071},{"timestamp":1742390880000,"open":11.377,"high":11.377,"low":11.375,"close":11.375,"volume":1.899999976158142},{"timestamp":1742391000000,"open":11.378,"high":11.378,"low":11.367,"close":11.367,"volume":3.799999952316284},{"timestamp":1742391060000,"open":11.366,"high":11.378,"low":11.366,"close":11.378,"volume":2.8499999046325684},{"timestamp":1742391120000,"open":11.364,"high":11.366,"low":11.355,"close":11.365,"volume":4.75},{"timestamp":1742391180000,"open":11.374,"high":11.374,"low":11.374,"close":11.374,"volume":0.949999988079071},{"timestamp":1742391240000,"open":11.355,"high":11.366,"low":11.354,"close":11.354,"volume":2.8499999046325684},{"timestamp":1742391420000,"open":11.359,"high":11.359,"low":11.355,"close":11.355,"volume":2.8499999046325684},{"timestamp":1742391660000,"open":11.349,"high":11.349,"low":11.349,"close":11.349,"volume":0.949999988079071},{"timestamp":1742392260000,"open":11.359,"high":11.359,"low":11.359,"close":11.359,"volume":0.949999988079071},{"timestamp":1742392320000,"open":11.358,"high":11.358,"low":11.345,"close":11.345,"volume":1.649999976158142},{"timestamp":1742392440000,"open":11.344,"high":11.358,"low":11.344,"close":11.358,"volume":1.899999976158142},{"timestamp":1742392500000,"open":11.359,"high":11.359,"low":11.344,"close":11.348,"volume":2.5999999046325684},{"timestamp":1742392620000,"open":11.369,"high":11.369,"low":11.369,"close":11.369,"volume":0.949999988079071},{"timestamp":1742392860000,"open":11.365,"high":11.369,"low":11.365,"close":11.369,"volume":2.8499999046325684},{"timestamp":1742392920000,"open":11.358,"high":11.368,"low":11.356,"close":11.368,"volume":1.9119999408721924},{"timestamp":1742392980000,"open":11.359,"high":11.359,"low":11.359,"close":11.359,"volume":0.949999988079071},{"timestamp":1742393040000,"open":11.378,"high":11.378,"low":11.378,"close":11.378,"volume":0.949999988079071},{"timestamp":1742393100000,"open":11.365,"high":11.365,"low":11.365,"close":11.365,"volume":0.949999988079071},{"timestamp":1742393160000,"open":11.376,"high":11.389,"low":11.376,"close":11.378,"volume":1.9119999408721924},{"timestamp":1742393220000,"open":11.368,"high":11.374,"low":11.368,"close":11.374,"volume":1.899999976158142},{"timestamp":1742393280000,"open":11.364,"high":11.364,"low":11.355,"close":11.355,"volume":1.899999976158142},{"timestamp":1742393520000,"open":11.378,"high":11.378,"low":11.378,"close":11.378,"volume":0.949999988079071},{"timestamp":1742393580000,"open":11.357,"high":11.364,"low":11.356,"close":11.356,"volume":2.8499999046325684},{"timestamp":1742393640000,"open":11.365,"high":11.368,"low":11.365,"close":11.368,"volume":1.899999976158142},{"timestamp":1742393760000,"open":11.378,"high":11.378,"low":11.369,"close":11.369,"volume":1.899999976158142},{"timestamp":1742393820000,"open":11.356,"high":11.366,"low":11.356,"close":11.356,"volume":4.75},{"timestamp":1742393880000,"open":11.377,"high":11.377,"low":11.367,"close":11.367,"volume":1.899999976158142},{"timestamp":1742393940000,"open":11.374,"high":11.374,"low":11.374,"close":11.374,"volume":0.949999988079071},{"timestamp":1742394060000,"open":11.359,"high":11.365,"low":11.359,"close":11.365,"volume":1.899999976158142},{"timestamp":1742394120000,"open":11.377,"high":11.377,"low":11.377,"close":11.377,"volume":0.949999988079071},{"timestamp":1742394300000,"open":11.368,"high":11.379,"low":11.368,"close":11.379,"volume":2.8499999046325684},{"timestamp":1742394600000,"open":11.387,"high":11.387,"low":11.379,"close":11.379,"volume":1.899999976158142},{"timestamp":1742394840000,"open":11.368,"high":11.377,"low":11.368,"close":11.377,"volume":2.8499999046325684},{"timestamp":1742394900000,"open":11.379,"high":11.379,"low":11.379,"close":11.379,"volume":0.949999988079071},{"timestamp":1742394960000,"open":11.384,"high":11.384,"low":11.384,"close":11.384,"volume":0.949999988079071},{"timestamp":1742395200000,"open":11.374,"high":11.379,"low":11.374,"close":11.379,"volume":1.899999976158142},{"timestamp":1742395320000,"open":11.369,"high":11.369,"low":11.369,"close":11.369,"volume":0.949999988079071},{"timestamp":1742395560000,"open":11.375,"high":11.375,"low":11.366,"close":11.374,"volume":2.8499999046325684},{"timestamp":1742395800000,"open":11.367,"high":11.389,"low":11.367,"close":11.389,"volume":3.799999952316284},{"timestamp":1742395980000,"open":11.386,"high":11.386,"low":11.377,"close":11.386,"volume":2.8499999046325684},{"timestamp":1742396040000,"open":11.389,"high":11.389,"low":11.374,"close":11.384,"volume":1.9119999408721924},{"timestamp":1742396220000,"open":11.398,"high":11.398,"low":11.398,"close":11.398,"volume":0.949999988079071},{"timestamp":1742396340000,"open":11.389,"high":11.397,"low":11.389,"close":11.389,"volume":2.8499999046325684},{"timestamp":1742396400000,"open":11.374,"high":11.374,"low":11.374,"close":11.374,"volume":0.949999988079071},{"timestamp":1742396460000,"open":11.396,"high":11.397,"low":11.387,"close":11.387,"volume":3.799999952316284},{"timestamp":1742396880000,"open":11.394,"high":11.394,"low":11.394,"close":11.394,"volume":0.949999988079071},{"timestamp":1742397120000,"open":11.396,"high":11.396,"low":11.388,"close":11.388,"volume":1.899999976158142},{"timestamp":1742397300000,"open":11.409,"high":11.409,"low":11.409,"close":11.409,"volume":0.949999988079071},{"timestamp":1742397360000,"open":11.384,"high":11.398,"low":11.384,"close":11.398,"volume":1.899999976158142},{"timestamp":1742397660000,"open":11.389,"high":11.409,"low":11.389,"close":11.398,"volume":2.8499999046325684},{"timestamp":1742398140000,"open":11.396,"high":11.398,"low":11.384,"close":11.386,"volume":4.5},{"timestamp":1742398200000,"open":11.384,"high":11.385,"low":11.384,"close":11.385,"volume":1.899999976158142},{"timestamp":1742398380000,"open":11.387,"high":11.388,"low":11.387,"close":11.388,"volume":1.899999976158142},{"timestamp":1742398440000,"open":11.398,"high":11.398,"low":11.375,"close":11.376,"volume":3.799999952316284},{"timestamp":1742398500000,"open":11.379,"high":11.389,"low":11.379,"close":11.389,"volume":2.8499999046325684},{"timestamp":1742398680000,"open":11.386,"high":11.398,"low":11.386,"close":11.389,"volume":4.52400016784668},{"timestamp":1742398740000,"open":11.377,"high":11.396,"low":11.377,"close":11.396,"volume":2.8680100440979004},{"timestamp":1742398800000,"open":11.394,"high":11.394,"low":11.394,"close":11.394,"volume":0.949999988079071},{"timestamp":1742398920000,"open":11.394,"high":11.408,"low":11.394,"close":11.396,"volume":3.799999952316284},{"timestamp":1742398980000,"open":11.398,"high":11.405,"low":11.397,"close":11.397,"volume":4.75},{"timestamp":1742399040000,"open":11.416,"high":11.416,"low":11.407,"close":11.407,"volume":1.899999976158142},{"timestamp":1742399160000,"open":11.419,"high":11.419,"low":11.416,"close":11.416,"volume":1.899999976158142},{"timestamp":1742399280000,"open":11.409,"high":11.418,"low":11.409,"close":11.418,"volume":1.899999976158142},{"timestamp":1742399400000,"open":11.416,"high":11.417,"low":11.416,"close":11.417,"volume":1.899999976158142},{"timestamp":1742399760000,"open":11.419,"high":11.425,"low":11.415,"close":11.415,"volume":2.8560099601745605},{"timestamp":1742399820000,"open":11.427,"high":11.429,"low":11.406,"close":11.429,"volume":5.449999809265137},{"timestamp":1742399880000,"open":11.408,"high":11.414,"low":11.408,"close":11.414,"volume":1.899999976158142},{"timestamp":1742399940000,"open":11.409,"high":11.419,"low":11.405,"close":11.414,"volume":6.650000095367432},{"timestamp":1742400000000,"open":11.414,"high":11.419,"low":11.408,"close":11.419,"volume":2.5999999046325684},{"timestamp":1742400180000,"open":11.408,"high":11.408,"low":11.408,"close":11.408,"volume":0.949999988079071},{"timestamp":1742400300000,"open":11.406,"high":11.406,"low":11.394,"close":11.394,"volume":2.8499999046325684},{"timestamp":1742400360000,"open":11.397,"high":11.409,"low":11.394,"close":11.404,"volume":3.799999952316284},{"timestamp":1742400420000,"open":11.398,"high":11.398,"low":11.398,"close":11.398,"volume":0.949999988079071},{"timestamp":1742400480000,"open":11.407,"high":11.407,"low":11.407,"close":11.407,"volume":0.949999988079071},{"timestamp":1742400660000,"open":11.404,"high":11.404,"low":11.404,"close":11.404,"volume":0.949999988079071},{"timestamp":1742400720000,"open":11.408,"high":11.408,"low":11.406,"close":11.406,"volume":1.899999976158142},{"timestamp":1742400840000,"open":11.409,"high":11.409,"low":11.409,"close":11.409,"volume":0.949999988079071},{"timestamp":1742401140000,"open":11.409,"high":11.415,"low":11.394,"close":11.415,"volume":8.550000190734863},{"timestamp":1742401200000,"open":11.409,"high":11.418,"low":11.399,"close":11.399,"volume":11.399999618530273},{"timestamp":1742401380000,"open":11.408,"high":11.409,"low":11.395,"close":11.395,"volume":4.75},{"timestamp":1742401440000,"open":11.395,"high":11.418,"low":11.395,"close":11.405,"volume":5.711999893188477},{"timestamp":1742401620000,"open":11.408,"high":11.408,"low":11.394,"close":11.394,"volume":1.899999976158142},{"timestamp":1742401740000,"open":11.396,"high":11.416,"low":11.396,"close":11.416,"volume":4.75}]