[{"timestamp":1742342400000,"open":11.52167,"high":11.52247,"low":11.52067,"close":11.52117,"volume":41.7599983215332},{"timestamp":1742342460000,"open":11.52117,"high":11.52197,"low":11.52067,"close":11.52087,"volume":28.34000015258789},{"timestamp":1742342520000,"open":11.52136,"high":11.52156,"low":11.52016,"close":11.52087,"volume":29.020000457763672},{"timestamp":1742342580000,"open":11.52016,"high":11.52137,"low":11.52016,"close":11.52136,"volume":16.200000762939453},{"timestamp":1742342640000,"open":11.52106,"high":11.52137,"low":11.52066,"close":11.52097,"volume":18.450000762939453},{"timestamp":1742342700000,"open":11.52137,"high":11.52137,"low":11.51826,"close":11.51997,"volume":20.969999313354492},{"timestamp":1742342760000,"open":11.52017,"high":11.52116,"low":11.51906,"close":11.52066,"volume":26.010000228881836},{"timestamp":1742342820000,"open":11.52047,"high":11.52157,"low":11.51956,"close":11.52157,"volume":31.40999984741211},{"timestamp":1742342880000,"open":11.52176,"high":11.52466,"low":11.52106,"close":11.52377,"volume":20.25},{"timestamp":1742342940000,"open":11.52357,"high":11.52487,"low":11.52356,"close":11.52437,"volume":28.700000762939453},{"timestamp":1742343000000,"open":11.52436,"high":11.52466,"low":11.52327,"close":11.52426,"volume":19.25},{"timestamp":1742343060000,"open":11.52456,"high":11.52456,"low":11.52426,"close":11.52456,"volume":6.159999847412109},{"timestamp":1742343120000,"open":11.52436,"high":11.52616,"low":11.52436,"close":11.52586,"volume":18.579999923706055},{"timestamp":1742343180000,"open":11.52607,"high":11.52607,"low":11.52396,"close":11.52466,"volume":20.15999984741211},{"timestamp":1742343240000,"open":11.52447,"high":11.52466,"low":11.52286,"close":11.52347,"volume":9.449999809265137},{"timestamp":1742343300000,"open":11.52306,"high":11.52446,"low":11.52306,"close":11.52436,"volume":30.420000076293945},{"timestamp":1742343360000,"open":11.52456,"high":11.52457,"low":11.52406,"close":11.52456,"volume":26.459999084472656},{"timestamp":1742343420000,"open":11.52436,"high":11.52577,"low":11.52376,"close":11.52547,"volume":27.719999313354492},{"timestamp":1742343480000,"open":11.52577,"high":11.52806,"low":11.52176,"close":11.52806,"volume":84.91000366210938},{"timestamp":1742343540000,"open":11.52649,"high":11.52846,"low":11.52648,"close":11.52807,"volume":33.81999969482422},{"timestamp":1742343600000,"open":11.52806,"high":11.52917,"low":11.52736,"close":11.52786,"volume":36.209999084472656},{"timestamp":1742343660000,"open":11.52767,"high":11.52797,"low":11.52522,"close":11.52646,"volume":62.47999954223633},{"timestamp":1742343720000,"open":11.52616,"high":11.52837,"low":11.52616,"close":11.52767,"volume":29.6200008392334},{"timestamp":1742343780000,"open":11.52746,"high":11.52857,"low":11.52746,"close":11.52816,"volume":26.020000457763672},{"timestamp":1742343840000,"open":11.52816,"high":11.52967,"low":11.52816,"close":11.52947,"volume":14.850000381469727},{"timestamp":1742343900000,"open":11.53006,"high":11.53017,"low":11.52926,"close":11.52977,"volume":16.56999969482422},{"timestamp":1742343960000,"open":11.53016,"high":11.53057,"low":11.53006,"close":11.53006,"volume":23.309999465942383},{"timestamp":1742344020000,"open":11.52856,"high":11.53006,"low":11.52797,"close":11.53006,"volume":41.0099983215332},{"timestamp":1742344080000,"open":11.53027,"high":11.53027,"low":11.52966,"close":11.53006,"volume":29.700000762939453},{"timestamp":1742344140000,"open":11.52966,"high":11.53006,"low":11.52886,"close":11.52946,"volume":25.3700008392334},{"timestamp":1742344200000,"open":11.52906,"high":11.52967,"low":11.52897,"close":11.52946,"volume":19.56999969482422},{"timestamp":1742344260000,"open":11.52897,"high":11.52926,"low":11.52761,"close":11.52766,"volume":47.630001068115234},{"timestamp":1742344320000,"open":11.52765,"high":11.52766,"low":11.52711,"close":11.52729,"volume":35.560001373291016},{"timestamp":1742344380000,"open":11.52693,"high":11.53007,"low":11.52646,"close":11.52856,"volume":87.54000091552734},{"timestamp":1742344440000,"open":11.52996,"high":11.53187,"low":11.52816,"close":11.53167,"volume":87.72000122070312},{"timestamp":1742344500000,"open":11.53166,"high":11.53166,"low":11.52816,"close":11.52876,"volume":36.5099983215332},{"timestamp":1742344560000,"open":11.52887,"high":11.52887,"low":11.52816,"close":11.52886,"volume":19.6200008392334},{"timestamp":1742344620000,"open":11.52866,"high":11.52867,"low":11.52809,"close":11.52812,"volume":22.469999313354492},{"timestamp":1742344680000,"open":11.52793,"high":11.52829,"low":11.52738,"close":11.52828,"volume":55.09000015258789},{"timestamp":1742344740000,"open":11.52793,"high":11.5292,"low":11.52784,"close":11.52892,"volume":60.04999923706055},{"timestamp":1742344800000,"open":11.52892,"high":11.529,"low":11.52829,"close":11.52881,"volume":30.479999542236328},{"timestamp":1742344860000,"open":11.52881,"high":11.53007,"low":11.52847,"close":11.52945,"volume":64.58000183105469},{"timestamp":1742344920000,"open":11.52986,"high":11.53036,"low":11.52966,"close":11.53017,"volume":14.680000305175781},{"timestamp":1742344980000,"open":11.52976,"high":11.53057,"low":11.5295,"close":11.52987,"volume":51.790000915527344},{"timestamp":1742345040000,"open":11.53024,"high":11.53063,"low":11.52954,"close":11.53006,"volume":61.11000061035156},{"timestamp":1742345100000,"open":11.53056,"high":11.53127,"low":11.52971,"close":11.53046,"volume":81.7699966430664},{"timestamp":1742345160000,"open":11.53058,"high":11.53157,"low":11.53036,"close":11.53057,"volume":84.05000305175781},{"timestamp":1742345220000,"open":11.53096,"high":11.53116,"low":11.52879,"close":11.52986,"volume":90.33999633789062},{"timestamp":1742345280000,"open":11.52978,"high":11.53096,"low":11.52958,"close":11.53088,"volume":74.62999725341797},{"timestamp":1742345340000,"open":11.53069,"high":11.53117,"low":11.52901,"close":11.52947,"volume":87.69000244140625},{"timestamp":1742345400000,"open":11.52986,"high":11.53079,"low":11.52956,"close":11.53015,"volume":72.81999969482422},{"timestamp":1742345460000,"open":11.53016,"high":11.53075,"low":11.52975,"close":11.53057,"volume":82.05999755859375},{"timestamp":1742345520000,"open":11.5306,"high":11.53216,"low":11.53018,"close":11.53106,"volume":156.89999389648438},{"timestamp":1742345580000,"open":11.53121,"high":11.53216,"low":11.5306,"close":11.53216,"volume":134.1999969482422},{"timestamp":1742345640000,"open":11.53217,"high":11.53246,"low":11.53027,"close":11.53116,"volume":180.77999877929688},{"timestamp":1742345700000,"open":11.53135,"high":11.53135,"low":11.5271,"close":11.52746,"volume":206.85000610351562},{"timestamp":1742345760000,"open":11.52747,"high":11.52886,"low":11.52736,"close":11.52826,"volume":154.22999572753906},{"timestamp":1742345820000,"open":11.52836,"high":11.52877,"low":11.52714,"close":11.52748,"volume":100.95999908447266},{"timestamp":1742345880000,"open":11.52766,"high":11.52821,"low":11.5266,"close":11.52724,"volume":78.73999786376953},{"timestamp":1742345940000,"open":11.52724,"high":11.52796,"low":11.52595,"close":11.52757,"volume":143.02999877929688},{"timestamp":1742346000000,"open":11.52756,"high":11.52811,"low":11.52688,"close":11.52704,"volume":58.439998626708984},{"timestamp":1742346060000,"open":11.52685,"high":11.52788,"low":11.52632,"close":11.52671,"volume":85.33999633789062},{"timestamp":1742346120000,"open":11.52653,"high":11.52657,"low":11.52492,"close":11.52492,"volume":67.77999877929688},{"timestamp":1742346180000,"open":11.52513,"high":11.52577,"low":11.52446,"close":11.52527,"volume":80.80000305175781},{"timestamp":1742346240000,"open":11.52486,"high":11.52546,"low":11.52417,"close":11.52417,"volume":81.7699966430664},{"timestamp":1742346300000,"open":11.5245,"high":11.52556,"low":11.52352,"close":11.52546,"volume":119.12999725341797},{"timestamp":1742346360000,"open":11.52526,"high":11.52536,"low":11.5241,"close":11.52502,"volume":83.70999908447266},{"timestamp":1742346420000,"open":11.52503,"high":11.52508,"low":11.52406,"close":11.52413,"volume":98.2300033569336},{"timestamp":1742346480000,"open":11.52426,"high":11.52508,"low":11.52348,"close":11.52508,"volume":90.44999694824219},{"timestamp":1742346540000,"open":11.52496,"high":11.52565,"low":11.5246,"close":11.52496,"volume":117.81999969482422},{"timestamp":1742346600000,"open":11.52484,"high":11.52547,"low":11.52387,"close":11.5254,"volume":86.83999633789062},{"timestamp":1742346660000,"open":11.52576,"high":11.52657,"low":11.52506,"close":11.52657,"volume":64.41999816894531},{"timestamp":1742346720000,"open":11.52632,"high":11.52766,"low":11.52602,"close":11.52667,"volume":86.75},{"timestamp":1742346780000,"open":11.52642,"high":11.53247,"low":11.52642,"close":11.53157,"volume":236.9499969482422},{"timestamp":1742346840000,"open":11.53156,"high":11.53286,"low":11.53137,"close":11.53186,"volume":92.80000305175781},{"timestamp":1742346900000,"open":11.53222,"high":11.53342,"low":11.53196,"close":11.53341,"volume":127.0999984741211},{"timestamp":1742346960000,"open":11.53296,"high":11.53316,"low":11.53195,"close":11.5324,"volume":264.5799865722656},{"timestamp":1742347020000,"open":11.53239,"high":11.53239,"low":11.52806,"close":11.52899,"volume":202.94000244140625},{"timestamp":1742347080000,"open":11.52927,"high":11.52996,"low":11.52866,"close":11.52916,"volume":123.66999816894531},{"timestamp":1742347140000,"open":11.52926,"high":11.52987,"low":11.52827,"close":11.52839,"volume":142.30999755859375},{"timestamp":1742347200000,"open":11.52823,"high":11.52877,"low":11.52734,"close":11.52796,"volume":93.87999725341797},{"timestamp":1742347260000,"open":11.52781,"high":11.52895,"low":11.5269,"close":11.52796,"volume":80.77999877929688},{"timestamp":1742347320000,"open":11.52796,"high":11.52876,"low":11.52743,"close":11.52743,"volume":73.87000274658203},{"timestamp":1742347380000,"open":11.52756,"high":11.52856,"low":11.5272,"close":11.52846,"volume":114.98999786376953},{"timestamp":1742347440000,"open":11.52846,"high":11.52909,"low":11.52716,"close":11.52802,"volume":97.2300033569336},{"timestamp":1742347500000,"open":11.52803,"high":11.52896,"low":11.52776,"close":11.52847,"volume":76.69999694824219},{"timestamp":1742347560000,"open":11.52826,"high":11.52917,"low":11.52806,"close":11.52896,"volume":61.40999984741211},{"timestamp":1742347620000,"open":11.52926,"high":11.53097,"low":11.52813,"close":11.53007,"volume":92.33999633789062},{"timestamp":1742347680000,"open":11.53007,"high":11.53196,"low":11.52995,"close":11.53196,"volume":86.04000091552734},{"timestamp":1742347740000,"open":11.53196,"high":11.53236,"low":11.53017,"close":11.53086,"volume":74.81999969482422},{"timestamp":1742347800000,"open":11.53088,"high":11.53165,"low":11.53039,"close":11.53078,"volume":115.77999877929688},{"timestamp":1742347860000,"open":11.53102,"high":11.53238,"low":11.53053,"close":11.53187,"volume":95.79000091552734},{"timestamp":1742347920000,"open":11.53156,"high":11.5317,"low":11.52996,"close":11.53142,"volume":101.33999633789062},{"timestamp":1742347980000,"open":11.53067,"high":11.53126,"low":11.52906,"close":11.52964,"volume":128.3800048828125},{"timestamp":1742348040000,"open":11.52964,"high":11.53052,"low":11.52877,"close":11.52896,"volume":82.51000213623047},{"timestamp":1742348100000,"open":11.52947,"high":11.52979,"low":11.52797,"close":11.52914,"volume":103.16000366210938},{"timestamp":1742348160000,"open":11.52913,"high":11.52947,"low":11.52654,"close":11.52743,"volume":78.87999725341797},{"timestamp":1742348220000,"open":11.52741,"high":11.52837,"low":11.52636,"close":11.52706,"volume":118.33000183105469},{"timestamp":1742348280000,"open":11.52697,"high":11.52897,"low":11.52656,"close":11.52836,"volume":102.5},{"timestamp":1742348340000,"open":11.52795,"high":11.52861,"low":11.52698,"close":11.52773,"volume":105.83999633789062},{"timestamp":1742348400000,"open":11.52755,"high":11.52877,"low":11.52736,"close":11.52846,"volume":91.43000030517578},{"timestamp":1742348460000,"open":11.52877,"high":11.53017,"low":11.52818,"close":11.52928,"volume":96.29000091552734},{"timestamp":1742348520000,"open":11.52956,"high":11.52967,"low":11.52816,"close":11.52816,"volume":70.98999786376953},{"timestamp":1742348580000,"open":11.52807,"high":11.52957,"low":11.52787,"close":11.52957,"volume":61.04999923706055},{"timestamp":1742348640000,"open":11.52916,"high":11.53017,"low":11.52847,"close":11.52956,"volume":99.19000244140625},{"timestamp":1742348700000,"open":11.52905,"high":11.52976,"low":11.52816,"close":11.52847,"volume":139.49000549316406},{"timestamp":1742348760000,"open":11.52827,"high":11.52887,"low":11.52726,"close":11.52756,"volume":69.55999755859375},{"timestamp":1742348820000,"open":11.52736,"high":11.52756,"low":11.52546,"close":11.52696,"volume":79.72000122070312},{"timestamp":1742348880000,"open":11.52691,"high":11.52856,"low":11.52675,"close":11.52817,"volume":95.81999969482422},{"timestamp":1742348940000,"open":11.52836,"high":11.52936,"low":11.52746,"close":11.52867,"volume":79.7699966430664},{"timestamp":1742349000000,"open":11.52866,"high":11.52924,"low":11.52806,"close":11.52896,"volume":56.08000183105469},{"timestamp":1742349060000,"open":11.52896,"high":11.52946,"low":11.52787,"close":11.52853,"volume":54.970001220703125},{"timestamp":1742349120000,"open":11.52872,"high":11.52927,"low":11.52777,"close":11.52907,"volume":55.59000015258789},{"timestamp":1742349180000,"open":11.52927,"high":11.52979,"low":11.52837,"close":11.52886,"volume":61.36000061035156},{"timestamp":1742349240000,"open":11.52837,"high":11.52957,"low":11.52837,"close":11.52894,"volume":55.9900016784668},{"timestamp":1742349300000,"open":11.52934,"high":11.52956,"low":11.528,"close":11.52897,"volume":127.51000213623047},{"timestamp":1742349360000,"open":11.52936,"high":11.52996,"low":11.52767,"close":11.52996,"volume":91.23999786376953},{"timestamp":1742349420000,"open":11.53006,"high":11.53106,"low":11.52926,"close":11.52986,"volume":73},{"timestamp":1742349480000,"open":11.53006,"high":11.53086,"low":11.52976,"close":11.53036,"volume":84.3499984741211},{"timestamp":1742349540000,"open":11.52986,"high":11.53106,"low":11.52947,"close":11.53036,"volume":96.55999755859375},{"timestamp":1742349600000,"open":11.53056,"high":11.53126,"low":11.5293,"close":11.53016,"volume":129.4600067138672},{"timestamp":1742349660000,"open":11.52997,"high":11.52997,"low":11.52806,"close":11.52977,"volume":129.5800018310547},{"timestamp":1742349720000,"open":11.52977,"high":11.53017,"low":11.52896,"close":11.5294,"volume":94.72000122070312},{"timestamp":1742349780000,"open":11.52958,"high":11.53117,"low":11.52949,"close":11.53116,"volume":118.30999755859375},{"timestamp":1742349840000,"open":11.53024,"high":11.53176,"low":11.53016,"close":11.53087,"volume":66.01000213623047},{"timestamp":1742349900000,"open":11.53086,"high":11.53236,"low":11.5295,"close":11.53026,"volume":56.88999938964844},{"timestamp":1742349960000,"open":11.53037,"high":11.53037,"low":11.52916,"close":11.52916,"volume":44.040000915527344},{"timestamp":1742350020000,"open":11.52912,"high":11.53036,"low":11.52912,"close":11.52996,"volume":87.83999633789062},{"timestamp":1742350080000,"open":11.52942,"high":11.53037,"low":11.52779,"close":11.52966,"volume":61.810001373291016},{"timestamp":1742350140000,"open":11.52996,"high":11.52996,"low":11.52828,"close":11.52936,"volume":81.83999633789062},{"timestamp":1742350200000,"open":11.52899,"high":11.52957,"low":11.52796,"close":11.52946,"volume":72.36000061035156},{"timestamp":1742350260000,"open":11.52926,"high":11.52997,"low":11.52858,"close":11.52926,"volume":44.9900016784668},{"timestamp":1742350320000,"open":11.52897,"high":11.53017,"low":11.52853,"close":11.52899,"volume":95.61000061035156},{"timestamp":1742350380000,"open":11.52898,"high":11.53077,"low":11.52898,"close":11.53014,"volume":89.01000213623047},{"timestamp":1742350440000,"open":11.53029,"high":11.53086,"low":11.52895,"close":11.52964,"volume":77.43000030517578},{"timestamp":1742350500000,"open":11.52963,"high":11.53053,"low":11.52863,"close":11.52967,"volume":80.83999633789062},{"timestamp":1742350560000,"open":11.52946,"high":11.53077,"low":11.5289,"close":11.52976,"volume":76.91999816894531},{"timestamp":1742350620000,"open":11.52926,"high":11.53087,"low":11.52915,"close":11.53002,"volume":66.12000274658203},{"timestamp":1742350680000,"open":11.52985,"high":11.53027,"low":11.52926,"close":11.53027,"volume":52.11000061035156},{"timestamp":1742350740000,"open":11.52966,"high":11.53047,"low":11.52917,"close":11.52946,"volume":43.45000076293945},{"timestamp":1742350800000,"open":11.52969,"high":11.53056,"low":11.52859,"close":11.52906,"volume":63.459999084472656},{"timestamp":1742350860000,"open":11.52926,"high":11.52996,"low":11.52806,"close":11.52876,"volume":81.13999938964844},{"timestamp":1742350920000,"open":11.52876,"high":11.52916,"low":11.52816,"close":11.52816,"volume":48.970001220703125},{"timestamp":1742350980000,"open":11.52797,"high":11.52997,"low":11.52727,"close":11.52867,"volume":67.05999755859375},{"timestamp":1742351040000,"open":11.52916,"high":11.52936,"low":11.52855,"close":11.52896,"volume":25.010000228881836},{"timestamp":1742351100000,"open":11.52916,"high":11.53076,"low":11.52745,"close":11.52957,"volume":105.13999938964844},{"timestamp":1742351160000,"open":11.52966,"high":11.53087,"low":11.52835,"close":11.52874,"volume":63.040000915527344},{"timestamp":1742351220000,"open":11.52886,"high":11.53106,"low":11.52854,"close":11.52905,"volume":65.08000183105469},{"timestamp":1742351280000,"open":11.53027,"high":11.53027,"low":11.52762,"close":11.52866,"volume":50.060001373291016},{"timestamp":1742351340000,"open":11.52796,"high":11.52897,"low":11.52738,"close":11.52738,"volume":53.599998474121094},{"timestamp":1742351400000,"open":11.5272,"high":11.52786,"low":11.52656,"close":11.52726,"volume":94.41999816894531},{"timestamp":1742351460000,"open":11.52696,"high":11.52807,"low":11.52437,"close":11.52496,"volume":62.560001373291016},{"timestamp":1742351520000,"open":11.52566,"high":11.52687,"low":11.52487,"close":11.52687,"volume":93.5199966430664},{"timestamp":1742351580000,"open":11.52666,"high":11.52726,"low":11.52506,"close":11.52567,"volume":70.80999755859375},{"timestamp":1742351640000,"open":11.52606,"high":11.52729,"low":11.52527,"close":11.5271,"volume":109.94999694824219},{"timestamp":1742351700000,"open":11.5271,"high":11.52927,"low":11.5271,"close":11.52771,"volume":69.88999938964844},{"timestamp":1742351760000,"open":11.52808,"high":11.52897,"low":11.52651,"close":11.52704,"volume":57.59000015258789},{"timestamp":1742351820000,"open":11.52694,"high":11.52791,"low":11.52656,"close":11.52716,"volume":133.5399932861328},{"timestamp":1742351880000,"open":11.52727,"high":11.52739,"low":11.52611,"close":11.52614,"volume":22.670000076293945},{"timestamp":1742351940000,"open":11.52659,"high":11.52857,"low":11.52637,"close":11.52856,"volume":69.83000183105469},{"timestamp":1742352000000,"open":11.52856,"high":11.52917,"low":11.52786,"close":11.52897,"volume":76.80999755859375},{"timestamp":1742352060000,"open":11.52916,"high":11.52916,"low":11.52698,"close":11.52856,"volume":95.08999633789062},{"timestamp":1742352120000,"open":11.52817,"high":11.52936,"low":11.52747,"close":11.52936,"volume":104.30000305175781},{"timestamp":1742352180000,"open":11.529,"high":11.52987,"low":11.52837,"close":11.52837,"volume":70.19999694824219},{"timestamp":1742352240000,"open":11.52856,"high":11.52876,"low":11.52736,"close":11.52766,"volume":74.5},{"timestamp":1742352300000,"open":11.52746,"high":11.52857,"low":11.5266,"close":11.52766,"volume":102.48999786376953},{"timestamp":1742352360000,"open":11.52706,"high":11.52877,"low":11.52666,"close":11.52846,"volume":99.83999633789062},{"timestamp":1742352420000,"open":11.52866,"high":11.52926,"low":11.5282,"close":11.52857,"volume":80.83000183105469},{"timestamp":1742352480000,"open":11.52818,"high":11.52897,"low":11.52746,"close":11.52876,"volume":86.75},{"timestamp":1742352540000,"open":11.52877,"high":11.52906,"low":11.52761,"close":11.52816,"volume":86.01000213623047},{"timestamp":1742352600000,"open":11.52816,"high":11.52982,"low":11.52801,"close":11.52887,"volume":56.599998474121094},{"timestamp":1742352660000,"open":11.52907,"high":11.53046,"low":11.52876,"close":11.52928,"volume":80.08000183105469},{"timestamp":1742352720000,"open":11.52947,"high":11.5296,"low":11.52822,"close":11.52857,"volume":80.62999725341797},{"timestamp":1742352780000,"open":11.52856,"high":11.52916,"low":11.52766,"close":11.52766,"volume":38.150001525878906},{"timestamp":1742352840000,"open":11.52766,"high":11.52806,"low":11.52646,"close":11.52646,"volume":54.52000045776367},{"timestamp":1742352900000,"open":11.52695,"high":11.52746,"low":11.52623,"close":11.52667,"volume":77.68000030517578},{"timestamp":1742352960000,"open":11.52687,"high":11.52756,"low":11.52646,"close":11.52718,"volume":41.34000015258789},{"timestamp":1742353020000,"open":11.52737,"high":11.52829,"low":11.52725,"close":11.52774,"volume":54.90999984741211},{"timestamp":1742353080000,"open":11.52757,"high":11.52902,"low":11.52757,"close":11.52843,"volume":55.650001525878906},{"timestamp":1742353140000,"open":11.52877,"high":11.52877,"low":11.52755,"close":11.52802,"volume":47.06999969482422},{"timestamp":1742353200000,"open":11.52785,"high":11.52797,"low":11.52614,"close":11.52716,"volume":37.97999954223633},{"timestamp":1742353260000,"open":11.52721,"high":11.52777,"low":11.5258,"close":11.52686,"volume":48.689998626708984},{"timestamp":1742353320000,"open":11.52616,"high":11.52716,"low":11.52612,"close":11.52667,"volume":41.38999938964844},{"timestamp":1742353380000,"open":11.52608,"high":11.52706,"low":11.52566,"close":11.52596,"volume":38.86000061035156},{"timestamp":1742353440000,"open":11.52576,"high":11.52716,"low":11.52576,"close":11.52696,"volume":48.36000061035156},{"timestamp":1742353500000,"open":11.52657,"high":11.52779,"low":11.52566,"close":11.52751,"volume":59.0099983215332},{"timestamp":1742353560000,"open":11.52836,"high":11.52847,"low":11.52736,"close":11.52767,"volume":54.400001525878906},{"timestamp":1742353620000,"open":11.52756,"high":11.52786,"low":11.52679,"close":11.52679,"volume":37.540000915527344},{"timestamp":1742353680000,"open":11.52643,"high":11.52707,"low":11.52643,"close":11.52667,"volume":21.170000076293945},{"timestamp":1742353740000,"open":11.52707,"high":11.52707,"low":11.52546,"close":11.52586,"volume":35.720001220703125},{"timestamp":1742353800000,"open":11.52606,"high":11.52606,"low":11.52504,"close":11.52504,"volume":20.989999771118164},{"timestamp":1742353860000,"open":11.52504,"high":11.52637,"low":11.52386,"close":11.52486,"volume":51.560001373291016},{"timestamp":1742353920000,"open":11.52506,"high":11.52536,"low":11.52386,"close":11.52427,"volume":66.58000183105469},{"timestamp":1742353980000,"open":11.52426,"high":11.52456,"low":11.52316,"close":11.52407,"volume":68.83000183105469},{"timestamp":1742354040000,"open":11.52386,"high":11.52456,"low":11.52324,"close":11.52447,"volume":39.2400016784668},{"timestamp":1742354100000,"open":11.52446,"high":11.52549,"low":11.52396,"close":11.52437,"volume":66.13999938964844},{"timestamp":1742354160000,"open":11.52401,"high":11.52496,"low":11.52259,"close":11.52447,"volume":69.23999786376953},{"timestamp":1742354220000,"open":11.52437,"high":11.52577,"low":11.52406,"close":11.52546,"volume":68.56999969482422},{"timestamp":1742354280000,"open":11.52449,"high":11.52601,"low":11.52386,"close":11.52537,"volume":78},{"timestamp":1742354340000,"open":11.52589,"high":11.52606,"low":11.52416,"close":11.52477,"volume":41.130001068115234},{"timestamp":1742354400000,"open":11.52457,"high":11.52516,"low":11.52357,"close":11.52456,"volume":81.8499984741211},{"timestamp":1742354460000,"open":11.52405,"high":11.52546,"low":11.52352,"close":11.52446,"volume":116.18000030517578},{"timestamp":1742354520000,"open":11.52436,"high":11.52487,"low":11.52355,"close":11.52427,"volume":71.12000274658203},{"timestamp":1742354580000,"open":11.52406,"high":11.52446,"low":11.52316,"close":11.52357,"volume":55.689998626708984},{"timestamp":1742354640000,"open":11.52353,"high":11.52497,"low":11.52307,"close":11.52456,"volume":48.619998931884766},{"timestamp":1742354700000,"open":11.52416,"high":11.52567,"low":11.52395,"close":11.525,"volume":63.209999084472656},{"timestamp":1742354760000,"open":11.5248,"high":11.52707,"low":11.52436,"close":11.52627,"volume":80.95999908447266},{"timestamp":1742354820000,"open":11.52556,"high":11.52677,"low":11.52502,"close":11.52656,"volume":71.41000366210938},{"timestamp":1742354880000,"open":11.52586,"high":11.52887,"low":11.52546,"close":11.52785,"volume":147.10000610351562},{"timestamp":1742354940000,"open":11.52748,"high":11.52806,"low":11.52706,"close":11.52787,"volume":115.72000122070312},{"timestamp":1742355000000,"open":11.52766,"high":11.52837,"low":11.52717,"close":11.52816,"volume":77.5999984741211},{"timestamp":1742355060000,"open":11.52847,"high":11.52897,"low":11.52756,"close":11.52877,"volume":97.16000366210938},{"timestamp":1742355120000,"open":11.52897,"high":11.52897,"low":11.52686,"close":11.52689,"volume":213.64999389648438},{"timestamp":1742355180000,"open":11.52686,"high":11.52736,"low":11.52623,"close":11.52676,"volume":90.02999877929688},{"timestamp":1742355240000,"open":11.52676,"high":11.52676,"low":11.52496,"close":11.52556,"volume":115.62000274658203},{"timestamp":1742355300000,"open":11.52539,"high":11.52597,"low":11.52437,"close":11.52556,"volume":116.69000244140625},{"timestamp":1742355360000,"open":11.52557,"high":11.52586,"low":11.52437,"close":11.52506,"volume":68.91999816894531},{"timestamp":1742355420000,"open":11.52516,"high":11.52707,"low":11.52507,"close":11.52607,"volume":68.12000274658203},{"timestamp":1742355480000,"open":11.52665,"high":11.52706,"low":11.52536,"close":11.52706,"volume":74.66000366210938},{"timestamp":1742355540000,"open":11.52647,"high":11.52756,"low":11.52533,"close":11.52656,"volume":76.06999969482422},{"timestamp":1742355600000,"open":11.52666,"high":11.52756,"low":11.52556,"close":11.527,"volume":135.1300048828125},{"timestamp":1742355660000,"open":11.52717,"high":11.52959,"low":11.52684,"close":11.52874,"volume":98.94999694824219},{"timestamp":1742355720000,"open":11.52859,"high":11.52863,"low":11.52766,"close":11.52807,"volume":90.80000305175781},{"timestamp":1742355780000,"open":11.5274,"high":11.52807,"low":11.52696,"close":11.52736,"volume":58.11000061035156},{"timestamp":1742355840000,"open":11.52777,"high":11.52827,"low":11.52736,"close":11.52787,"volume":14.850000381469727},{"timestamp":1742355900000,"open":11.52826,"high":11.52947,"low":11.52776,"close":11.52946,"volume":67.33000183105469},{"timestamp":1742355960000,"open":11.52926,"high":11.53048,"low":11.52776,"close":11.5294,"volume":83.19000244140625},{"timestamp":1742356020000,"open":11.52939,"high":11.53058,"low":11.52869,"close":11.53047,"volume":121.88999938964844},{"timestamp":1742356080000,"open":11.53063,"high":11.53096,"low":11.52906,"close":11.52956,"volume":76.44000244140625},{"timestamp":1742356140000,"open":11.52956,"high":11.53047,"low":11.52924,"close":11.52997,"volume":47.95000076293945},{"timestamp":1742356200000,"open":11.52986,"high":11.53037,"low":11.52947,"close":11.53037,"volume":88.91000366210938},{"timestamp":1742356260000,"open":11.52997,"high":11.53116,"low":11.52957,"close":11.53116,"volume":49.79999923706055},{"timestamp":1742356320000,"open":11.53096,"high":11.53187,"low":11.53036,"close":11.53128,"volume":40.970001220703125},{"timestamp":1742356380000,"open":11.53186,"high":11.53227,"low":11.52967,"close":11.53006,"volume":61.869998931884766},{"timestamp":1742356440000,"open":11.52964,"high":11.53136,"low":11.52939,"close":11.53067,"volume":70.25},{"timestamp":1742356500000,"open":11.53047,"high":11.53137,"low":11.52966,"close":11.53066,"volume":55.22999954223633},{"timestamp":1742356560000,"open":11.53066,"high":11.53106,"low":11.52946,"close":11.53017,"volume":108.30999755859375},{"timestamp":1742356620000,"open":11.52976,"high":11.52976,"low":11.52735,"close":11.52866,"volume":127.98999786376953},{"timestamp":1742356680000,"open":11.52849,"high":11.52957,"low":11.52797,"close":11.52923,"volume":76.0199966430664},{"timestamp":1742356740000,"open":11.52942,"high":11.52943,"low":11.5286,"close":11.52869,"volume":47.91999816894531},{"timestamp":1742356800000,"open":11.52887,"high":11.52979,"low":11.52846,"close":11.52886,"volume":70.51000213623047},{"timestamp":1742356860000,"open":11.52847,"high":11.52887,"low":11.52737,"close":11.52806,"volume":45.959999084472656},{"timestamp":1742356920000,"open":11.52847,"high":11.52896,"low":11.52766,"close":11.52876,"volume":35.61000061035156},{"timestamp":1742356980000,"open":11.52856,"high":11.52856,"low":11.52686,"close":11.52686,"volume":17.100000381469727},{"timestamp":1742357040000,"open":11.52716,"high":11.52777,"low":11.52707,"close":11.52767,"volume":17.3799991607666},{"timestamp":1742357100000,"open":11.52736,"high":11.52757,"low":11.5261,"close":11.52626,"volume":48.040000915527344},{"timestamp":1742357160000,"open":11.52636,"high":11.52666,"low":11.52577,"close":11.52596,"volume":45.290000915527344},{"timestamp":1742357220000,"open":11.52576,"high":11.52656,"low":11.52557,"close":11.52656,"volume":24.520000457763672},{"timestamp":1742357280000,"open":11.52606,"high":11.52727,"low":11.52606,"close":11.52656,"volume":37.130001068115234},{"timestamp":1742357340000,"open":11.52716,"high":11.52758,"low":11.52665,"close":11.52706,"volume":72.25},{"timestamp":1742357400000,"open":11.52707,"high":11.52937,"low":11.52668,"close":11.52937,"volume":47.630001068115234},{"timestamp":1742357460000,"open":11.52916,"high":11.52956,"low":11.52867,"close":11.52902,"volume":49.06999969482422},{"timestamp":1742357520000,"open":11.52919,"high":11.53046,"low":11.52886,"close":11.53017,"volume":71.52999877929688},{"timestamp":1742357580000,"open":11.53056,"high":11.53087,"low":11.52965,"close":11.53047,"volume":34.939998626708984},{"timestamp":1742357640000,"open":11.53007,"high":11.53087,"low":11.52956,"close":11.52977,"volume":71.91999816894531},{"timestamp":1742357700000,"open":11.52947,"high":11.52986,"low":11.52748,"close":11.52748,"volume":31.639999389648438},{"timestamp":1742357760000,"open":11.52776,"high":11.52887,"low":11.52776,"close":11.52817,"volume":59.43000030517578},{"timestamp":1742357820000,"open":11.52817,"high":11.53007,"low":11.52817,"close":11.52957,"volume":49.25},{"timestamp":1742357880000,"open":11.52986,"high":11.53076,"low":11.52986,"close":11.53026,"volume":63.7400016784668},{"timestamp":1742357940000,"open":11.53008,"high":11.53046,"low":11.52926,"close":11.52966,"volume":28.170000076293945},{"timestamp":1742358000000,"open":11.52984,"high":11.53073,"low":11.52926,"close":11.53057,"volume":57.90999984741211},{"timestamp":1742358060000,"open":11.53037,"high":11.53064,"low":11.52987,"close":11.52987,"volume":15.59000015258789},{"timestamp":1742358120000,"open":11.52996,"high":11.53126,"low":11.52996,"close":11.53055,"volume":49.7599983215332},{"timestamp":1742358180000,"open":11.53054,"high":11.53243,"low":11.53054,"close":11.53176,"volume":77.77999877929688},{"timestamp":1742358240000,"open":11.53156,"high":11.53206,"low":11.53106,"close":11.53206,"volume":58.720001220703125},{"timestamp":1742358300000,"open":11.53176,"high":11.53206,"low":11.53106,"close":11.53127,"volume":60.43000030517578},{"timestamp":1742358360000,"open":11.53147,"high":11.53157,"low":11.53106,"close":11.53106,"volume":16.559999465942383},{"timestamp":1742358420000,"open":11.53067,"high":11.53067,"low":11.52869,"close":11.52907,"volume":30.649999618530273},{"timestamp":1742358480000,"open":11.52906,"high":11.53136,"low":11.52802,"close":11.53037,"volume":26.799999237060547},{"timestamp":1742358540000,"open":11.53046,"high":11.53186,"low":11.53046,"close":11.53137,"volume":51.75},{"timestamp":1742358600000,"open":11.53126,"high":11.53187,"low":11.53026,"close":11.53067,"volume":72.79000091552734},{"timestamp":1742358660000,"open":11.53067,"high":11.53176,"low":11.53026,"close":11.53156,"volume":40.189998626708984},{"timestamp":1742358720000,"open":11.53126,"high":11.53196,"low":11.53057,"close":11.53166,"volume":47.959999084472656},{"timestamp":1742358780000,"open":11.53176,"high":11.53266,"low":11.53142,"close":11.53256,"volume":45.86000061035156},{"timestamp":1742358840000,"open":11.53257,"high":11.53337,"low":11.53147,"close":11.53226,"volume":67.05000305175781},{"timestamp":1742358900000,"open":11.53247,"high":11.53247,"low":11.52997,"close":11.53107,"volume":73.7699966430664},{"timestamp":1742358960000,"open":11.53087,"high":11.53156,"low":11.53037,"close":11.53057,"volume":35.97999954223633},{"timestamp":1742359020000,"open":11.53091,"high":11.53257,"low":11.53084,"close":11.53181,"volume":50.56999969482422},{"timestamp":1742359080000,"open":11.53181,"high":11.53256,"low":11.53138,"close":11.53138,"volume":64.41999816894531},{"timestamp":1742359140000,"open":11.53157,"high":11.53163,"low":11.53068,"close":11.53089,"volume":61.779998779296875},{"timestamp":1742359200000,"open":11.53089,"high":11.53657,"low":11.53046,"close":11.53616,"volume":77.11000061035156},{"timestamp":1742359260000,"open":11.53522,"high":11.53636,"low":11.53449,"close":11.53467,"volume":67.1500015258789},{"timestamp":1742359320000,"open":11.53467,"high":11.53656,"low":11.53467,"close":11.53555,"volume":42.2599983215332},{"timestamp":1742359380000,"open":11.53776,"high":11.53782,"low":11.53606,"close":11.53737,"volume":115.91000366210938},{"timestamp":1742359440000,"open":11.53726,"high":11.53837,"low":11.53726,"close":11.53767,"volume":177.41000366210938},{"timestamp":1742359500000,"open":11.53787,"high":11.53926,"low":11.53736,"close":11.53797,"volume":177.00999450683594},{"timestamp":1742359560000,"open":11.53847,"high":11.53859,"low":11.53677,"close":11.53796,"volume":146.5399932861328},{"timestamp":1742359620000,"open":11.53777,"high":11.53796,"low":11.53573,"close":11.53596,"volume":153.5800018310547},{"timestamp":1742359680000,"open":11.53597,"high":11.53647,"low":11.53536,"close":11.53537,"volume":163.7100067138672},{"timestamp":1742359740000,"open":11.53587,"high":11.53587,"low":11.53396,"close":11.53476,"volume":77.63999938964844},{"timestamp":1742359800000,"open":11.53476,"high":11.53486,"low":11.53257,"close":11.53347,"volume":43.77000045776367},{"timestamp":1742359860000,"open":11.53326,"high":11.53456,"low":11.5324,"close":11.53279,"volume":33.79999923706055},{"timestamp":1742359920000,"open":11.5329,"high":11.53387,"low":11.53246,"close":11.53336,"volume":41.63999938964844},{"timestamp":1742359980000,"open":11.53347,"high":11.53446,"low":11.53296,"close":11.53387,"volume":75.9800033569336},{"timestamp":1742360040000,"open":11.53417,"high":11.53466,"low":11.53367,"close":11.53437,"volume":45.75},{"timestamp":1742360100000,"open":11.53407,"high":11.53464,"low":11.53289,"close":11.53407,"volume":57.90999984741211},{"timestamp":1742360160000,"open":11.53396,"high":11.53446,"low":11.53286,"close":11.53427,"volume":63.040000915527344},{"timestamp":1742360220000,"open":11.53426,"high":11.53492,"low":11.53386,"close":11.53417,"volume":80.91000366210938},{"timestamp":1742360280000,"open":11.53416,"high":11.53447,"low":11.53334,"close":11.53334,"volume":92.66999816894531},{"timestamp":1742360340000,"open":11.53352,"high":11.53407,"low":11.53257,"close":11.53386,"volume":62.84000015258789},{"timestamp":1742360400000,"open":11.534,"high":11.53428,"low":11.53211,"close":11.53292,"volume":184.9199981689453},{"timestamp":1742360460000,"open":11.53292,"high":11.5337,"low":11.52997,"close":11.52997,"volume":150.07000732421875},{"timestamp":1742360520000,"open":11.52997,"high":11.53119,"low":11.52976,"close":11.53045,"volume":181.89999389648438},{"timestamp":1742360580000,"open":11.53044,"high":11.53062,"low":11.52806,"close":11.52976,"volume":154.1199951171875},{"timestamp":1742360640000,"open":11.52956,"high":11.52956,"low":11.52764,"close":11.52928,"volume":161.75999450683594},{"timestamp":1742360700000,"open":11.52916,"high":11.5303,"low":11.52911,"close":11.5302,"volume":69.80000305175781},{"timestamp":1742360760000,"open":11.5302,"high":11.53169,"low":11.53015,"close":11.5314,"volume":33.02000045776367},{"timestamp":1742360820000,"open":11.5312,"high":11.53272,"low":11.5312,"close":11.53259,"volume":63.5},{"timestamp":1742360880000,"open":11.53241,"high":11.53244,"low":11.53161,"close":11.53186,"volume":63.779998779296875},{"timestamp":1742360940000,"open":11.53201,"high":11.53238,"low":11.53127,"close":11.53146,"volume":56.68000030517578},{"timestamp":1742361000000,"open":11.53116,"high":11.5327,"low":11.53116,"close":11.5327,"volume":50.439998626708984},{"timestamp":1742361060000,"open":11.5327,"high":11.53313,"low":11.52666,"close":11.52767,"volume":167.5399932861328},{"timestamp":1742361120000,"open":11.52767,"high":11.52972,"low":11.52767,"close":11.52954,"volume":76.45999908447266},{"timestamp":1742361180000,"open":11.52955,"high":11.53056,"low":11.52896,"close":11.53016,"volume":68.11000061035156},{"timestamp":1742361240000,"open":11.52991,"high":11.53167,"low":11.52991,"close":11.53101,"volume":88.95999908447266},{"timestamp":1742361300000,"open":11.53101,"high":11.53191,"low":11.53039,"close":11.5319,"volume":70.26000213623047},{"timestamp":1742361360000,"open":11.53166,"high":11.53226,"low":11.53066,"close":11.53125,"volume":81.80999755859375},{"timestamp":1742361420000,"open":11.53138,"high":11.53216,"low":11.53117,"close":11.53216,"volume":37.02000045776367},{"timestamp":1742361480000,"open":11.53196,"high":11.53236,"low":11.53104,"close":11.53167,"volume":41.869998931884766},{"timestamp":1742361540000,"open":11.53147,"high":11.53478,"low":11.53088,"close":11.53474,"volume":100.3499984741211},{"timestamp":1742361600000,"open":11.53492,"high":11.53527,"low":11.53437,"close":11.53439,"volume":73.58999633789062},{"timestamp":1742361660000,"open":11.53458,"high":11.53476,"low":11.53373,"close":11.53456,"volume":69.97000122070312},{"timestamp":1742361720000,"open":11.53468,"high":11.53469,"low":11.53235,"close":11.53237,"volume":112.8499984741211},{"timestamp":1742361780000,"open":11.53291,"high":11.53291,"low":11.53198,"close":11.53245,"volume":115.7300033569336},{"timestamp":1742361840000,"open":11.53286,"high":11.53307,"low":11.53126,"close":11.53207,"volume":233.11000061035156},{"timestamp":1742361900000,"open":11.53204,"high":11.53266,"low":11.53005,"close":11.53072,"volume":130.6699981689453},{"timestamp":1742361960000,"open":11.5309,"high":11.5309,"low":11.52925,"close":11.53007,"volume":63.90999984741211},{"timestamp":1742362020000,"open":11.53026,"high":11.53046,"low":11.52886,"close":11.52937,"volume":73.9800033569336},{"timestamp":1742362080000,"open":11.52916,"high":11.52936,"low":11.52839,"close":11.52886,"volume":111.63999938964844},{"timestamp":1742362140000,"open":11.52876,"high":11.52958,"low":11.52816,"close":11.52939,"volume":62.91999816894531},{"timestamp":1742362200000,"open":11.52939,"high":11.52964,"low":11.52876,"close":11.52892,"volume":73.73999786376953},{"timestamp":1742362260000,"open":11.52873,"high":11.53247,"low":11.52823,"close":11.53186,"volume":71.83000183105469},{"timestamp":1742362320000,"open":11.53186,"high":11.5338,"low":11.53181,"close":11.53374,"volume":70.08999633789062},{"timestamp":1742362380000,"open":11.53374,"high":11.53506,"low":11.53326,"close":11.53427,"volume":63.529998779296875},{"timestamp":1742362440000,"open":11.53447,"high":11.5354,"low":11.5332,"close":11.53477,"volume":106.54000091552734},{"timestamp":1742362500000,"open":11.53496,"high":11.53553,"low":11.5342,"close":11.53446,"volume":89.6500015258789},{"timestamp":1742362560000,"open":11.53447,"high":11.53607,"low":11.5342,"close":11.53491,"volume":77.80000305175781},{"timestamp":1742362620000,"open":11.53496,"high":11.53741,"low":11.53415,"close":11.53709,"volume":121.2300033569336},{"timestamp":1742362680000,"open":11.53709,"high":11.53803,"low":11.53619,"close":11.53757,"volume":154.32000732421875},{"timestamp":1742362740000,"open":11.53756,"high":11.53827,"low":11.53606,"close":11.53626,"volume":496.3599853515625},{"timestamp":1742362800000,"open":11.53627,"high":11.53897,"low":11.53626,"close":11.53896,"volume":268.1300048828125},{"timestamp":1742362860000,"open":11.53827,"high":11.53876,"low":11.53716,"close":11.53775,"volume":134.64999389648438},{"timestamp":1742362920000,"open":11.53736,"high":11.53827,"low":11.53687,"close":11.53806,"volume":103.04000091552734},{"timestamp":1742362980000,"open":11.53736,"high":11.53857,"low":11.53606,"close":11.53796,"volume":89.0999984741211},{"timestamp":1742363040000,"open":11.53767,"high":11.53945,"low":11.53719,"close":11.53849,"volume":117.43000030517578},{"timestamp":1742363100000,"open":11.53848,"high":11.54027,"low":11.53746,"close":11.53746,"volume":217.32000732421875},{"timestamp":1742363160000,"open":11.53746,"high":11.53867,"low":11.53556,"close":11.53576,"volume":148.25999450683594},{"timestamp":1742363220000,"open":11.53626,"high":11.53917,"low":11.53546,"close":11.53796,"volume":256.20001220703125},{"timestamp":1742363280000,"open":11.53787,"high":11.53877,"low":11.53727,"close":11.53747,"volume":142.91000366210938},{"timestamp":1742363340000,"open":11.53746,"high":11.53866,"low":11.53717,"close":11.53826,"volume":167.24000549316406},{"timestamp":1742363400000,"open":11.53827,"high":11.53827,"low":11.53636,"close":11.53657,"volume":245.8699951171875},{"timestamp":1742363460000,"open":11.53637,"high":11.53877,"low":11.53596,"close":11.53757,"volume":126.87000274658203},{"timestamp":1742363520000,"open":11.53696,"high":11.53897,"low":11.53696,"close":11.53856,"volume":79.06999969482422},{"timestamp":1742363580000,"open":11.5386,"high":11.53877,"low":11.53756,"close":11.53808,"volume":163.9600067138672},{"timestamp":1742363640000,"open":11.53807,"high":11.53877,"low":11.53799,"close":11.53877,"volume":78.44999694824219},{"timestamp":1742363700000,"open":11.53846,"high":11.53846,"low":11.53676,"close":11.53717,"volume":84.29000091552734},{"timestamp":1742363760000,"open":11.53749,"high":11.53786,"low":11.53606,"close":11.53616,"volume":180.55999755859375},{"timestamp":1742363820000,"open":11.53616,"high":11.53736,"low":11.53546,"close":11.53546,"volume":263.4700012207031},{"timestamp":1742363880000,"open":11.53587,"high":11.53856,"low":11.53556,"close":11.53816,"volume":81.80999755859375},{"timestamp":1742363940000,"open":11.53837,"high":11.53837,"low":11.53676,"close":11.53736,"volume":44.470001220703125},{"timestamp":1742364000000,"open":11.53716,"high":11.53796,"low":11.53507,"close":11.53747,"volume":65.41000366210938},{"timestamp":1742364060000,"open":11.53617,"high":11.53789,"low":11.53564,"close":11.53757,"volume":149.3300018310547},{"timestamp":1742364120000,"open":11.53735,"high":11.53825,"low":11.53719,"close":11.53734,"volume":86.38999938964844},{"timestamp":1742364180000,"open":11.53756,"high":11.53816,"low":11.53686,"close":11.53786,"volume":63.0099983215332},{"timestamp":1742364240000,"open":11.53746,"high":11.53757,"low":11.53596,"close":11.53616,"volume":69.01000213623047},{"timestamp":1742364300000,"open":11.53646,"high":11.53716,"low":11.53591,"close":11.53686,"volume":194.25},{"timestamp":1742364360000,"open":11.53666,"high":11.54047,"low":11.53666,"close":11.53966,"volume":233.97000122070312},{"timestamp":1742364420000,"open":11.53979,"high":11.54076,"low":11.53816,"close":11.5391,"volume":112.26000213623047},{"timestamp":1742364480000,"open":11.5391,"high":11.5407,"low":11.53898,"close":11.54024,"volume":140.6300048828125},{"timestamp":1742364540000,"open":11.54006,"high":11.5408,"low":11.53846,"close":11.53918,"volume":73.19000244140625},{"timestamp":1742364600000,"open":11.539,"high":11.54028,"low":11.53847,"close":11.53992,"volume":54.060001373291016},{"timestamp":1742364660000,"open":11.54009,"high":11.54412,"low":11.54009,"close":11.54254,"volume":98.63999938964844},{"timestamp":1742364720000,"open":11.54266,"high":11.54401,"low":11.54176,"close":11.54196,"volume":220.52999877929688},{"timestamp":1742364780000,"open":11.54168,"high":11.54448,"low":11.5415,"close":11.54432,"volume":310.0899963378906},{"timestamp":1742364840000,"open":11.5442,"high":11.5442,"low":11.54067,"close":11.54126,"volume":396.8699951171875},{"timestamp":1742364900000,"open":11.54107,"high":11.54216,"low":11.54046,"close":11.54197,"volume":153.91000366210938},{"timestamp":1742364960000,"open":11.54158,"high":11.54224,"low":11.54156,"close":11.54223,"volume":44.599998474121094},{"timestamp":1742365020000,"open":11.54224,"high":11.54313,"low":11.54188,"close":11.54203,"volume":107.94999694824219},{"timestamp":1742365080000,"open":11.54203,"high":11.54234,"low":11.53974,"close":11.54008,"volume":77.73999786376953},{"timestamp":1742365140000,"open":11.54044,"high":11.54151,"low":11.54044,"close":11.54067,"volume":47.75},{"timestamp":1742365200000,"open":11.54071,"high":11.54122,"low":11.53856,"close":11.53946,"volume":174.25999450683594},{"timestamp":1742365260000,"open":11.53956,"high":11.54148,"low":11.53895,"close":11.54084,"volume":73.04000091552734},{"timestamp":1742365320000,"open":11.54084,"high":11.54211,"low":11.54046,"close":11.54189,"volume":77.47000122070312},{"timestamp":1742365380000,"open":11.54207,"high":11.5433,"low":11.54172,"close":11.54196,"volume":76.19999694824219},{"timestamp":1742365440000,"open":11.54206,"high":11.54234,"low":11.54096,"close":11.54136,"volume":45.5},{"timestamp":1742365500000,"open":11.54156,"high":11.54366,"low":11.54116,"close":11.54337,"volume":92.5199966430664},{"timestamp":1742365560000,"open":11.54337,"high":11.54386,"low":11.54216,"close":11.54219,"volume":33.619998931884766},{"timestamp":1742365620000,"open":11.54219,"high":11.54399,"low":11.54219,"close":11.54352,"volume":89.04000091552734},{"timestamp":1742365680000,"open":11.54338,"high":11.54407,"low":11.5428,"close":11.54385,"volume":98.9800033569336},{"timestamp":1742365740000,"open":11.54404,"high":11.55011,"low":11.54404,"close":11.54997,"volume":324.7099914550781},{"timestamp":1742365800000,"open":11.55002,"high":11.55256,"low":11.54933,"close":11.55196,"volume":166.10000610351562},{"timestamp":1742365860000,"open":11.55177,"high":11.55259,"low":11.55162,"close":11.552,"volume":84.80000305175781},{"timestamp":1742365920000,"open":11.55184,"high":11.5525,"low":11.54879,"close":11.54879,"volume":119.1500015258789},{"timestamp":1742365980000,"open":11.54874,"high":11.55007,"low":11.5483,"close":11.54875,"volume":153.5500030517578},{"timestamp":1742366040000,"open":11.54892,"high":11.54957,"low":11.54616,"close":11.54616,"volume":230.3000030517578},{"timestamp":1742366100000,"open":11.54593,"high":11.54747,"low":11.54526,"close":11.5472,"volume":136.14999389648438},{"timestamp":1742366160000,"open":11.54716,"high":11.54847,"low":11.5466,"close":11.548,"volume":114.98999786376953},{"timestamp":1742366220000,"open":11.54806,"high":11.54904,"low":11.54706,"close":11.54899,"volume":278.2900085449219},{"timestamp":1742366280000,"open":11.54882,"high":11.55396,"low":11.54876,"close":11.55174,"volume":414.9599914550781},{"timestamp":1742366340000,"open":11.55176,"high":11.55197,"low":11.54937,"close":11.55044,"volume":501.989990234375},{"timestamp":1742366400000,"open":11.55016,"high":11.55116,"low":11.54866,"close":11.55006,"volume":198.9499969482422},{"timestamp":1742366460000,"open":11.55037,"high":11.55076,"low":11.54829,"close":11.54865,"volume":184.77000427246094},{"timestamp":1742366520000,"open":11.54865,"high":11.54944,"low":11.54677,"close":11.54828,"volume":401.5899963378906},{"timestamp":1742366580000,"open":11.54929,"high":11.5508,"low":11.54813,"close":11.5508,"volume":173.99000549316406},{"timestamp":1742366640000,"open":11.55097,"high":11.55199,"low":11.55097,"close":11.55162,"volume":69.8499984741211},{"timestamp":1742366700000,"open":11.55162,"high":11.5527,"low":11.54651,"close":11.55269,"volume":140.52000427246094},{"timestamp":1742366760000,"open":11.55306,"high":11.55467,"low":11.54993,"close":11.55136,"volume":111.6500015258789},{"timestamp":1742366820000,"open":11.55145,"high":11.55452,"low":11.55087,"close":11.55389,"volume":106.44999694824219},{"timestamp":1742366880000,"open":11.55406,"high":11.55462,"low":11.55246,"close":11.55273,"volume":111.05000305175781},{"timestamp":1742366940000,"open":11.55273,"high":11.55542,"low":11.55141,"close":11.55486,"volume":314.6400146484375},{"timestamp":1742367000000,"open":11.5549,"high":11.55683,"low":11.55362,"close":11.5561,"volume":139.7100067138672},{"timestamp":1742367060000,"open":11.5561,"high":11.55878,"low":11.55405,"close":11.55412,"volume":114.62000274658203},{"timestamp":1742367120000,"open":11.55431,"high":11.55507,"low":11.55096,"close":11.55116,"volume":674.9400024414062},{"timestamp":1742367180000,"open":11.55126,"high":11.55356,"low":11.55026,"close":11.55037,"volume":296.3299865722656},{"timestamp":1742367240000,"open":11.55036,"high":11.55183,"low":11.54781,"close":11.54801,"volume":592.9199829101562},{"timestamp":1742367300000,"open":11.548,"high":11.54918,"low":11.54716,"close":11.54723,"volume":393.3299865722656},{"timestamp":1742367360000,"open":11.54723,"high":11.54897,"low":11.54611,"close":11.54626,"volume":518.6699829101562},{"timestamp":1742367420000,"open":11.54606,"high":11.54717,"low":11.54347,"close":11.5436,"volume":269.30999755859375},{"timestamp":1742367480000,"open":11.54346,"high":11.54376,"low":11.54136,"close":11.54279,"volume":292},{"timestamp":1742367540000,"open":11.54261,"high":11.54466,"low":11.53966,"close":11.54446,"volume":135.32000732421875},{"timestamp":1742367600000,"open":11.54437,"high":11.54437,"low":11.53597,"close":11.53607,"volume":254.42999267578125},{"timestamp":1742367660000,"open":11.5358,"high":11.53756,"low":11.53413,"close":11.53466,"volume":211.1999969482422},{"timestamp":1742367720000,"open":11.53447,"high":11.53858,"low":11.53447,"close":11.53757,"volume":195.92999267578125},{"timestamp":1742367780000,"open":11.53776,"high":11.53837,"low":11.53586,"close":11.53726,"volume":117.6500015258789},{"timestamp":1742367840000,"open":11.53746,"high":11.53877,"low":11.53667,"close":11.53696,"volume":114.16999816894531},{"timestamp":1742367900000,"open":11.53683,"high":11.5385,"low":11.53606,"close":11.53746,"volume":206.66000366210938},{"timestamp":1742367960000,"open":11.53786,"high":11.53786,"low":11.53396,"close":11.53467,"volume":102.44000244140625},{"timestamp":1742368020000,"open":11.53427,"high":11.54117,"low":11.53406,"close":11.54018,"volume":117.5},{"timestamp":1742368080000,"open":11.54017,"high":11.54612,"low":11.53977,"close":11.54495,"volume":172.57000732421875},{"timestamp":1742368140000,"open":11.54495,"high":11.54572,"low":11.54306,"close":11.54306,"volume":239.89999389648438},{"timestamp":1742368200000,"open":11.54307,"high":11.54507,"low":11.54261,"close":11.54441,"volume":260.6499938964844},{"timestamp":1742368260000,"open":11.54423,"high":11.54626,"low":11.5427,"close":11.54366,"volume":204.55999755859375},{"timestamp":1742368320000,"open":11.54366,"high":11.54426,"low":11.54226,"close":11.54406,"volume":126.02999877929688},{"timestamp":1742368380000,"open":11.54397,"high":11.54466,"low":11.54306,"close":11.54356,"volume":114.7300033569336},{"timestamp":1742368440000,"open":11.54366,"high":11.54366,"low":11.54037,"close":11.54174,"volume":100.44999694824219},{"timestamp":1742368500000,"open":11.54175,"high":11.54307,"low":11.54066,"close":11.54201,"volume":129.64999389648438},{"timestamp":1742368560000,"open":11.54216,"high":11.54266,"low":11.54036,"close":11.54058,"volume":208.9199981689453},{"timestamp":1742368620000,"open":11.54058,"high":11.54262,"low":11.54039,"close":11.54255,"volume":151.2899932861328},{"timestamp":1742368680000,"open":11.54238,"high":11.54395,"low":11.53997,"close":11.53997,"volume":177.16000366210938},{"timestamp":1742368740000,"open":11.53987,"high":11.54116,"low":11.53916,"close":11.54047,"volume":66.76000213623047},{"timestamp":1742368800000,"open":11.54006,"high":11.54037,"low":11.53885,"close":11.53996,"volume":115.66000366210938},{"timestamp":1742368860000,"open":11.53975,"high":11.54281,"low":11.53851,"close":11.54281,"volume":111.3499984741211},{"timestamp":1742368920000,"open":11.54279,"high":11.5475,"low":11.54279,"close":11.54664,"volume":171.6300048828125},{"timestamp":1742368980000,"open":11.54646,"high":11.55097,"low":11.54616,"close":11.54757,"volume":130.88999938964844},{"timestamp":1742369040000,"open":11.54689,"high":11.54732,"low":11.54545,"close":11.54663,"volume":123.76000213623047},{"timestamp":1742369100000,"open":11.547,"high":11.54756,"low":11.54506,"close":11.54756,"volume":118.83999633789062},{"timestamp":1742369160000,"open":11.54737,"high":11.5489,"low":11.54681,"close":11.54796,"volume":113.47000122070312},{"timestamp":1742369220000,"open":11.54726,"high":11.54737,"low":11.54246,"close":11.54256,"volume":113.08999633789062},{"timestamp":1742369280000,"open":11.54256,"high":11.54396,"low":11.54157,"close":11.5416,"volume":202.13999938964844},{"timestamp":1742369340000,"open":11.54164,"high":11.54447,"low":11.54126,"close":11.54447,"volume":202.50999450683594},{"timestamp":1742369400000,"open":11.54426,"high":11.54677,"low":11.54387,"close":11.54566,"volume":434.9100036621094},{"timestamp":1742369460000,"open":11.54596,"high":11.54992,"low":11.54596,"close":11.54943,"volume":272.239990234375},{"timestamp":1742369520000,"open":11.54937,"high":11.55217,"low":11.54845,"close":11.55138,"volume":197.00999450683594},{"timestamp":1742369580000,"open":11.55138,"high":11.55611,"low":11.55088,"close":11.5538,"volume":185.4199981689453},{"timestamp":1742369640000,"open":11.55358,"high":11.56027,"low":11.55231,"close":11.55956,"volume":207.19000244140625},{"timestamp":1742369700000,"open":11.55968,"high":11.56001,"low":11.55795,"close":11.55915,"volume":389.1300048828125},{"timestamp":1742369760000,"open":11.55911,"high":11.56676,"low":11.55842,"close":11.5645,"volume":320.6000061035156},{"timestamp":1742369820000,"open":11.56509,"high":11.57064,"low":11.56449,"close":11.56877,"volume":392.0899963378906},{"timestamp":1742369880000,"open":11.56872,"high":11.56872,"low":11.5602,"close":11.56139,"volume":415.0899963378906},{"timestamp":1742369940000,"open":11.56139,"high":11.56174,"low":11.5537,"close":11.55511,"volume":265.5899963378906},{"timestamp":1742370000000,"open":11.55486,"high":11.55836,"low":11.55293,"close":11.55498,"volume":214.75},{"timestamp":1742370060000,"open":11.55499,"high":11.55636,"low":11.55288,"close":11.55288,"volume":270.55999755859375},{"timestamp":1742370120000,"open":11.5527,"high":11.55727,"low":11.54956,"close":11.55726,"volume":209.3699951171875},{"timestamp":1742370180000,"open":11.55688,"high":11.55689,"low":11.55148,"close":11.55596,"volume":405.3800048828125},{"timestamp":1742370240000,"open":11.55577,"high":11.55936,"low":11.55486,"close":11.55936,"volume":255.4600067138672},{"timestamp":1742370300000,"open":11.55957,"high":11.56443,"low":11.55863,"close":11.56387,"volume":208.36000061035156},{"timestamp":1742370360000,"open":11.5637,"high":11.57157,"low":11.5637,"close":11.57157,"volume":305.4700012207031},{"timestamp":1742370420000,"open":11.5713,"high":11.57515,"low":11.56867,"close":11.56867,"volume":252.22999572753906},{"timestamp":1742370480000,"open":11.56926,"high":11.5693,"low":11.56296,"close":11.56742,"volume":272.510009765625},{"timestamp":1742370540000,"open":11.56779,"high":11.57073,"low":11.55946,"close":11.56046,"volume":330.44000244140625},{"timestamp":1742370600000,"open":11.56047,"high":11.56097,"low":11.55506,"close":11.55506,"volume":667.72998046875},{"timestamp":1742370660000,"open":11.55506,"high":11.55837,"low":11.55196,"close":11.55406,"volume":406.04998779296875},{"timestamp":1742370720000,"open":11.55406,"high":11.55456,"low":11.54896,"close":11.54947,"volume":722.219970703125},{"timestamp":1742370780000,"open":11.54946,"high":11.55247,"low":11.54876,"close":11.55116,"volume":480.3699951171875},{"timestamp":1742370840000,"open":11.55206,"high":11.55266,"low":11.54953,"close":11.55076,"volume":363.010009765625},{"timestamp":1742370900000,"open":11.55157,"high":11.55207,"low":11.54257,"close":11.54257,"volume":487.0799865722656},{"timestamp":1742370960000,"open":11.54256,"high":11.54377,"low":11.53806,"close":11.53916,"volume":203.83999633789062},{"timestamp":1742371020000,"open":11.53916,"high":11.53917,"low":11.53446,"close":11.53777,"volume":602.5399780273438},{"timestamp":1742371080000,"open":11.53776,"high":11.53958,"low":11.53506,"close":11.53626,"volume":667.5499877929688},{"timestamp":1742371140000,"open":11.53647,"high":11.53686,"low":11.53446,"close":11.53507,"volume":451.54998779296875},{"timestamp":1742371200000,"open":11.53236,"high":11.54101,"low":11.53236,"close":11.54073,"volume":609.3599853515625},{"timestamp":1742371260000,"open":11.54091,"high":11.54196,"low":11.53546,"close":11.53807,"volume":237.27999877929688},{"timestamp":1742371320000,"open":11.53657,"high":11.53817,"low":11.53397,"close":11.53592,"volume":224.1699981689453},{"timestamp":1742371380000,"open":11.53593,"high":11.53646,"low":11.53244,"close":11.53454,"volume":228.75999450683594},{"timestamp":1742371440000,"open":11.53468,"high":11.5375,"low":11.53448,"close":11.5363,"volume":250.32000732421875},{"timestamp":1742371500000,"open":11.53631,"high":11.54158,"low":11.53604,"close":11.53976,"volume":251.14999389648438},{"timestamp":1742371560000,"open":11.53956,"high":11.54078,"low":11.53781,"close":11.54045,"volume":322.260009765625},{"timestamp":1742371620000,"open":11.54027,"high":11.54103,"low":11.53807,"close":11.54103,"volume":320.1099853515625},{"timestamp":1742371680000,"open":11.54139,"high":11.54447,"low":11.54134,"close":11.54392,"volume":210.35000610351562},{"timestamp":1742371740000,"open":11.54386,"high":11.54737,"low":11.54386,"close":11.54666,"volume":640.469970703125},{"timestamp":1742371800000,"open":11.54606,"high":11.54946,"low":11.54552,"close":11.54896,"volume":409.1400146484375},{"timestamp":1742371860000,"open":11.54947,"high":11.54947,"low":11.54468,"close":11.54526,"volume":237.16000366210938},{"timestamp":1742371920000,"open":11.54557,"high":11.54797,"low":11.54416,"close":11.54577,"volume":174.0500030517578},{"timestamp":1742371980000,"open":11.54586,"high":11.54606,"low":11.54306,"close":11.54466,"volume":124.38999938964844},{"timestamp":1742372040000,"open":11.54436,"high":11.54567,"low":11.54307,"close":11.54526,"volume":173.63999938964844},{"timestamp":1742372100000,"open":11.54558,"high":11.54617,"low":11.54426,"close":11.54536,"volume":146.24000549316406},{"timestamp":1742372160000,"open":11.54546,"high":11.54627,"low":11.54436,"close":11.54566,"volume":182.02000427246094},{"timestamp":1742372220000,"open":11.54586,"high":11.54586,"low":11.54324,"close":11.54516,"volume":161.22000122070312},{"timestamp":1742372280000,"open":11.54477,"high":11.54775,"low":11.54477,"close":11.54516,"volume":155.52000427246094},{"timestamp":1742372340000,"open":11.54516,"high":11.54857,"low":11.54457,"close":11.54786,"volume":121.83000183105469},{"timestamp":1742372400000,"open":11.54787,"high":11.54806,"low":11.54437,"close":11.54441,"volume":119.66999816894531},{"timestamp":1742372460000,"open":11.54436,"high":11.54486,"low":11.54276,"close":11.54426,"volume":163.8000030517578},{"timestamp":1742372520000,"open":11.54427,"high":11.54676,"low":11.54307,"close":11.54602,"volume":187.75},{"timestamp":1742372580000,"open":11.54602,"high":11.54625,"low":11.54426,"close":11.54468,"volume":235.35000610351562},{"timestamp":1742372640000,"open":11.54477,"high":11.5481,"low":11.54434,"close":11.54786,"volume":335.29998779296875},{"timestamp":1742372700000,"open":11.54785,"high":11.54867,"low":11.54706,"close":11.54764,"volume":127.73999786376953},{"timestamp":1742372760000,"open":11.54846,"high":11.54896,"low":11.54671,"close":11.54848,"volume":125.79000091552734},{"timestamp":1742372820000,"open":11.54835,"high":11.55047,"low":11.54785,"close":11.54901,"volume":148.92999267578125},{"timestamp":1742372880000,"open":11.54946,"high":11.55136,"low":11.54907,"close":11.55097,"volume":156.42999267578125},{"timestamp":1742372940000,"open":11.55043,"high":11.55441,"low":11.55014,"close":11.55441,"volume":203.44000244140625},{"timestamp":1742373000000,"open":11.55422,"high":11.56412,"low":11.55336,"close":11.56209,"volume":196.1699981689453},{"timestamp":1742373060000,"open":11.56209,"high":11.56717,"low":11.56027,"close":11.56519,"volume":389.95001220703125},{"timestamp":1742373120000,"open":11.56518,"high":11.57336,"low":11.56444,"close":11.57176,"volume":184.50999450683594},{"timestamp":1742373180000,"open":11.57237,"high":11.57446,"low":11.56586,"close":11.56586,"volume":333.55999755859375},{"timestamp":1742373240000,"open":11.56567,"high":11.56587,"low":11.55936,"close":11.56137,"volume":385.55999755859375},{"timestamp":1742373300000,"open":11.56136,"high":11.56216,"low":11.55896,"close":11.55966,"volume":228.9199981689453},{"timestamp":1742373360000,"open":11.55986,"high":11.56067,"low":11.55621,"close":11.55946,"volume":328.8699951171875},{"timestamp":1742373420000,"open":11.55947,"high":11.56207,"low":11.55666,"close":11.55687,"volume":400.45001220703125},{"timestamp":1742373480000,"open":11.55776,"high":11.55867,"low":11.55536,"close":11.55536,"volume":262.7099914550781},{"timestamp":1742373540000,"open":11.55536,"high":11.55626,"low":11.55376,"close":11.55376,"volume":142.2100067138672},{"timestamp":1742373600000,"open":11.55376,"high":11.55487,"low":11.55226,"close":11.55366,"volume":156.22999572753906},{"timestamp":1742373660000,"open":11.55467,"high":11.55587,"low":11.55386,"close":11.55467,"volume":404.9700012207031},{"timestamp":1742373720000,"open":11.55466,"high":11.56057,"low":11.55386,"close":11.55887,"volume":264.6300048828125},{"timestamp":1742373780000,"open":11.55906,"high":11.55976,"low":11.55466,"close":11.55522,"volume":135.47000122070312},{"timestamp":1742373840000,"open":11.55556,"high":11.55666,"low":11.55501,"close":11.55576,"volume":168.63999938964844},{"timestamp":1742373900000,"open":11.55557,"high":11.55557,"low":11.55336,"close":11.55437,"volume":206.10000610351562},{"timestamp":1742373960000,"open":11.55486,"high":11.55977,"low":11.5544,"close":11.55937,"volume":170.33999633789062},{"timestamp":1742374020000,"open":11.55936,"high":11.56156,"low":11.55887,"close":11.56156,"volume":84.7699966430664},{"timestamp":1742374080000,"open":11.56117,"high":11.56768,"low":11.56075,"close":11.56706,"volume":207.2100067138672},{"timestamp":1742374140000,"open":11.56706,"high":11.56767,"low":11.56172,"close":11.56236,"volume":395.1400146484375},{"timestamp":1742374200000,"open":11.56236,"high":11.56317,"low":11.55746,"close":11.55816,"volume":290.3299865722656},{"timestamp":1742374260000,"open":11.55837,"high":11.55947,"low":11.55616,"close":11.55686,"volume":362.3399963378906},{"timestamp":1742374320000,"open":11.55687,"high":11.55786,"low":11.55186,"close":11.55276,"volume":281.1300048828125},{"timestamp":1742374380000,"open":11.55277,"high":11.55427,"low":11.55244,"close":11.55416,"volume":256.0299987792969},{"timestamp":1742374440000,"open":11.55376,"high":11.55957,"low":11.55347,"close":11.55936,"volume":292.42999267578125},{"timestamp":1742374500000,"open":11.55936,"high":11.56256,"low":11.55936,"close":11.56166,"volume":60.290000915527344},{"timestamp":1742374560000,"open":11.56146,"high":11.56176,"low":11.55927,"close":11.55977,"volume":23.799999237060547},{"timestamp":1742374620000,"open":11.55956,"high":11.55957,"low":11.55747,"close":11.55886,"volume":50.689998626708984},{"timestamp":1742374680000,"open":11.55847,"high":11.55927,"low":11.55727,"close":11.55806,"volume":70.97000122070312},{"timestamp":1742374740000,"open":11.55786,"high":11.55786,"low":11.55416,"close":11.55416,"volume":228.97999572753906},{"timestamp":1742374800000,"open":11.55406,"high":11.55646,"low":11.55277,"close":11.55646,"volume":289.3900146484375},{"timestamp":1742374860000,"open":11.55507,"high":11.55656,"low":11.55436,"close":11.55526,"volume":104.70999908447266},{"timestamp":1742374920000,"open":11.55537,"high":11.56057,"low":11.55437,"close":11.56001,"volume":194.57000732421875},{"timestamp":1742374980000,"open":11.55982,"high":11.56046,"low":11.55824,"close":11.55826,"volume":157.88999938964844},{"timestamp":1742375040000,"open":11.55847,"high":11.5604,"low":11.55847,"close":11.55967,"volume":86.9800033569336},{"timestamp":1742375100000,"open":11.55966,"high":11.56288,"low":11.559,"close":11.56227,"volume":219.22999572753906},{"timestamp":1742375160000,"open":11.56237,"high":11.56256,"low":11.55916,"close":11.55976,"volume":141},{"timestamp":1742375220000,"open":11.55956,"high":11.55956,"low":11.55536,"close":11.55617,"volume":180.24000549316406},{"timestamp":1742375280000,"open":11.55606,"high":11.55776,"low":11.55597,"close":11.55716,"volume":104.22000122070312},{"timestamp":1742375340000,"open":11.55716,"high":11.55806,"low":11.55566,"close":11.55616,"volume":68.08000183105469},{"timestamp":1742375400000,"open":11.55628,"high":11.55686,"low":11.55146,"close":11.55146,"volume":98},{"timestamp":1742375460000,"open":11.55126,"high":11.55146,"low":11.54986,"close":11.55076,"volume":87.30000305175781},{"timestamp":1742375520000,"open":11.55034,"high":11.55118,"low":11.54932,"close":11.55076,"volume":127.0199966430664},{"timestamp":1742375580000,"open":11.55076,"high":11.558,"low":11.55017,"close":11.55186,"volume":233.94000244140625},{"timestamp":1742375640000,"open":11.55136,"high":11.55212,"low":11.54996,"close":11.55055,"volume":127.0999984741211},{"timestamp":1742375700000,"open":11.55019,"high":11.55036,"low":11.54864,"close":11.54967,"volume":109.37000274658203},{"timestamp":1742375760000,"open":11.54946,"high":11.55117,"low":11.54886,"close":11.55006,"volume":230.19000244140625},{"timestamp":1742375820000,"open":11.55004,"high":11.55191,"low":11.54888,"close":11.55174,"volume":129.50999450683594},{"timestamp":1742375880000,"open":11.55174,"high":11.55205,"low":11.54973,"close":11.55006,"volume":106.58999633789062},{"timestamp":1742375940000,"open":11.54991,"high":11.5501,"low":11.54716,"close":11.54776,"volume":76.18000030517578},{"timestamp":1742376000000,"open":11.54767,"high":11.54767,"low":11.54636,"close":11.54726,"volume":60.29999923706055},{"timestamp":1742376060000,"open":11.54766,"high":11.54807,"low":11.54456,"close":11.54526,"volume":100.3499984741211},{"timestamp":1742376120000,"open":11.54477,"high":11.54807,"low":11.54477,"close":11.54646,"volume":67.86000061035156},{"timestamp":1742376180000,"open":11.54646,"high":11.54747,"low":11.54287,"close":11.54287,"volume":143.10000610351562},{"timestamp":1742376240000,"open":11.54326,"high":11.54536,"low":11.5429,"close":11.54536,"volume":69.54000091552734},{"timestamp":1742376300000,"open":11.54546,"high":11.54566,"low":11.54426,"close":11.54486,"volume":32.97999954223633},{"timestamp":1742376360000,"open":11.54486,"high":11.54486,"low":11.54287,"close":11.54287,"volume":58.27000045776367},{"timestamp":1742376420000,"open":11.54266,"high":11.54306,"low":11.54077,"close":11.54206,"volume":66.95999908447266},{"timestamp":1742376480000,"open":11.54226,"high":11.54517,"low":11.54216,"close":11.54436,"volume":46.79999923706055},{"timestamp":1742376540000,"open":11.54436,"high":11.54507,"low":11.54316,"close":11.54357,"volume":91.55000305175781},{"timestamp":1742376600000,"open":11.54266,"high":11.54416,"low":11.54176,"close":11.54177,"volume":99.44999694824219},{"timestamp":1742376660000,"open":11.54206,"high":11.54816,"low":11.54206,"close":11.54816,"volume":104.16000366210938},{"timestamp":1742376720000,"open":11.54817,"high":11.54817,"low":11.54437,"close":11.54546,"volume":205.38999938964844},{"timestamp":1742376780000,"open":11.54547,"high":11.54566,"low":11.54336,"close":11.54466,"volume":187.86000061035156},{"timestamp":1742376840000,"open":11.54386,"high":11.54617,"low":11.54386,"close":11.54586,"volume":57.439998626708984},{"timestamp":1742376900000,"open":11.54546,"high":11.54776,"low":11.54507,"close":11.54776,"volume":63.22999954223633},{"timestamp":1742376960000,"open":11.54796,"high":11.54859,"low":11.54656,"close":11.54706,"volume":56.34000015258789},{"timestamp":1742377020000,"open":11.54707,"high":11.54707,"low":11.54186,"close":11.54256,"volume":67.33999633789062},{"timestamp":1742377080000,"open":11.54276,"high":11.54277,"low":11.53937,"close":11.54056,"volume":151.2100067138672},{"timestamp":1742377140000,"open":11.54056,"high":11.54107,"low":11.53948,"close":11.54087,"volume":201.63999938964844},{"timestamp":1742377200000,"open":11.54086,"high":11.54267,"low":11.53996,"close":11.54136,"volume":208.97999572753906},{"timestamp":1742377260000,"open":11.54276,"high":11.54337,"low":11.54086,"close":11.54247,"volume":454.0400085449219},{"timestamp":1742377320000,"open":11.54246,"high":11.54247,"low":11.53316,"close":11.53496,"volume":335.57000732421875},{"timestamp":1742377380000,"open":11.53496,"high":11.53547,"low":11.53366,"close":11.53526,"volume":168.92999267578125},{"timestamp":1742377440000,"open":11.53517,"high":11.53636,"low":11.53516,"close":11.53596,"volume":208.52999877929688},{"timestamp":1742377500000,"open":11.53636,"high":11.53637,"low":11.53417,"close":11.53596,"volume":191.36000061035156},{"timestamp":1742377560000,"open":11.53596,"high":11.53846,"low":11.53572,"close":11.53846,"volume":184.52999877929688},{"timestamp":1742377620000,"open":11.53797,"high":11.53993,"low":11.5371,"close":11.53919,"volume":104.58000183105469},{"timestamp":1742377680000,"open":11.53919,"high":11.54006,"low":11.53837,"close":11.53976,"volume":59.34000015258789},{"timestamp":1742377740000,"open":11.53986,"high":11.54197,"low":11.53977,"close":11.54186,"volume":75.87000274658203},{"timestamp":1742377800000,"open":11.54217,"high":11.54256,"low":11.54006,"close":11.54057,"volume":32.220001220703125},{"timestamp":1742377860000,"open":11.54036,"high":11.54247,"low":11.53996,"close":11.54247,"volume":81.27999877929688},{"timestamp":1742377920000,"open":11.54246,"high":11.54247,"low":11.53906,"close":11.54077,"volume":109.83999633789062},{"timestamp":1742377980000,"open":11.54056,"high":11.54056,"low":11.53817,"close":11.53867,"volume":89.6500015258789},{"timestamp":1742378040000,"open":11.53857,"high":11.53896,"low":11.53776,"close":11.53796,"volume":71.19999694824219},{"timestamp":1742378100000,"open":11.53817,"high":11.53856,"low":11.53706,"close":11.53826,"volume":103.73999786376953},{"timestamp":1742378160000,"open":11.53777,"high":11.54123,"low":11.53746,"close":11.54123,"volume":88.33999633789062},{"timestamp":1742378220000,"open":11.54159,"high":11.54197,"low":11.53766,"close":11.53823,"volume":60.54999923706055},{"timestamp":1742378280000,"open":11.53795,"high":11.54136,"low":11.53795,"close":11.54119,"volume":85.19000244140625},{"timestamp":1742378340000,"open":11.54105,"high":11.54156,"low":11.53987,"close":11.54093,"volume":87.05999755859375},{"timestamp":1742378400000,"open":11.54093,"high":11.54216,"low":11.54032,"close":11.54107,"volume":77.16999816894531},{"timestamp":1742378460000,"open":11.53969,"high":11.54516,"low":11.53956,"close":11.54446,"volume":107.33999633789062},{"timestamp":1742378520000,"open":11.54386,"high":11.54481,"low":11.54177,"close":11.54177,"volume":119.5999984741211},{"timestamp":1742378580000,"open":11.54016,"high":11.54076,"low":11.53847,"close":11.53921,"volume":56.40999984741211},{"timestamp":1742378640000,"open":11.53936,"high":11.54092,"low":11.53786,"close":11.53827,"volume":137.72000122070312},{"timestamp":1742378700000,"open":11.53887,"high":11.53907,"low":11.53367,"close":11.53367,"volume":116},{"timestamp":1742378760000,"open":11.53417,"high":11.53607,"low":11.53226,"close":11.53266,"volume":193.77000427246094},{"timestamp":1742378820000,"open":11.53267,"high":11.53347,"low":11.52947,"close":11.53026,"volume":204.3699951171875},{"timestamp":1742378880000,"open":11.53027,"high":11.53227,"low":11.53007,"close":11.53167,"volume":404.54998779296875},{"timestamp":1742378940000,"open":11.53166,"high":11.53317,"low":11.53046,"close":11.53296,"volume":149.80999755859375},{"timestamp":1742379000000,"open":11.53276,"high":11.53467,"low":11.53011,"close":11.53011,"volume":172.02999877929688},{"timestamp":1742379060000,"open":11.52996,"high":11.53076,"low":11.52846,"close":11.52946,"volume":265.7799987792969},{"timestamp":1742379120000,"open":11.52947,"high":11.53096,"low":11.52867,"close":11.52996,"volume":208.7899932861328},{"timestamp":1742379180000,"open":11.53086,"high":11.53086,"low":11.52627,"close":11.52706,"volume":124.80999755859375},{"timestamp":1742379240000,"open":11.52696,"high":11.52807,"low":11.52626,"close":11.52626,"volume":199.8000030517578},{"timestamp":1742379300000,"open":11.52627,"high":11.52806,"low":11.52486,"close":11.52596,"volume":198.4499969482422},{"timestamp":1742379360000,"open":11.52636,"high":11.52637,"low":11.52376,"close":11.52547,"volume":196.24000549316406},{"timestamp":1742379420000,"open":11.52527,"high":11.52656,"low":11.52426,"close":11.52656,"volume":106.5},{"timestamp":1742379480000,"open":11.52656,"high":11.52787,"low":11.52446,"close":11.52506,"volume":234.3699951171875},{"timestamp":1742379540000,"open":11.52497,"high":11.52497,"low":11.52166,"close":11.52217,"volume":169.72999572753906},{"timestamp":1742379600000,"open":11.52236,"high":11.52336,"low":11.52136,"close":11.52286,"volume":158.3300018310547},{"timestamp":1742379660000,"open":11.52356,"high":11.52397,"low":11.52236,"close":11.52236,"volume":131.5500030517578},{"timestamp":1742379720000,"open":11.52227,"high":11.52346,"low":11.52116,"close":11.52187,"volume":201.57000732421875},{"timestamp":1742379780000,"open":11.52206,"high":11.52247,"low":11.51744,"close":11.51857,"volume":233.74000549316406},{"timestamp":1742379840000,"open":11.51747,"high":11.51776,"low":11.51649,"close":11.51692,"volume":195.3300018310547},{"timestamp":1742379900000,"open":11.51656,"high":11.51751,"low":11.51426,"close":11.51494,"volume":304.07000732421875},{"timestamp":1742379960000,"open":11.51484,"high":11.51707,"low":11.51466,"close":11.51686,"volume":262.4800109863281},{"timestamp":1742380020000,"open":11.51656,"high":11.51757,"low":11.51487,"close":11.51487,"volume":158.42999267578125},{"timestamp":1742380080000,"open":11.51506,"high":11.51547,"low":11.51456,"close":11.51516,"volume":114.51000213623047},{"timestamp":1742380140000,"open":11.51527,"high":11.51577,"low":11.51357,"close":11.51487,"volume":191.1300048828125},{"timestamp":1742380200000,"open":11.51465,"high":11.51807,"low":11.51418,"close":11.51647,"volume":154.0399932861328},{"timestamp":1742380260000,"open":11.51646,"high":11.51686,"low":11.51547,"close":11.51563,"volume":54.529998779296875},{"timestamp":1742380320000,"open":11.51546,"high":11.52117,"low":11.51516,"close":11.52011,"volume":71.9000015258789},{"timestamp":1742380380000,"open":11.52049,"high":11.5206,"low":11.51436,"close":11.51496,"volume":72.66000366210938},{"timestamp":1742380440000,"open":11.51516,"high":11.51586,"low":11.51426,"close":11.51446,"volume":148.74000549316406},{"timestamp":1742380500000,"open":11.51486,"high":11.51487,"low":11.51306,"close":11.51306,"volume":339.17999267578125},{"timestamp":1742380560000,"open":11.51307,"high":11.51307,"low":11.51186,"close":11.51266,"volume":319.94000244140625},{"timestamp":1742380620000,"open":11.51266,"high":11.51277,"low":11.51026,"close":11.51106,"volume":371.70001220703125},{"timestamp":1742380680000,"open":11.51136,"high":11.51166,"low":11.51009,"close":11.51076,"volume":220.22000122070312},{"timestamp":1742380740000,"open":11.51066,"high":11.51327,"low":11.51066,"close":11.51227,"volume":261.8500061035156},{"timestamp":1742380800000,"open":11.51226,"high":11.51246,"low":11.51136,"close":11.51196,"volume":110.25},{"timestamp":1742380860000,"open":11.51196,"high":11.51357,"low":11.51086,"close":11.51307,"volume":238.0500030517578},{"timestamp":1742380920000,"open":11.51326,"high":11.51396,"low":11.51197,"close":11.51256,"volume":91.3499984741211},{"timestamp":1742380980000,"open":11.51256,"high":11.51317,"low":11.50966,"close":11.50967,"volume":128.19000244140625},{"timestamp":1742381040000,"open":11.50967,"high":11.51096,"low":11.50916,"close":11.51026,"volume":343.25},{"timestamp":1742381100000,"open":11.51046,"high":11.51046,"low":11.50656,"close":11.50767,"volume":427.1400146484375},{"timestamp":1742381160000,"open":11.50766,"high":11.50847,"low":11.50667,"close":11.50717,"volume":227.6999969482422},{"timestamp":1742381220000,"open":11.50737,"high":11.50766,"low":11.50576,"close":11.50626,"volume":175.30999755859375},{"timestamp":1742381280000,"open":11.50596,"high":11.50847,"low":11.50556,"close":11.50806,"volume":156.58999633789062},{"timestamp":1742381340000,"open":11.50827,"high":11.50827,"low":11.50706,"close":11.50757,"volume":144.1999969482422},{"timestamp":1742381400000,"open":11.50746,"high":11.50747,"low":11.50387,"close":11.50446,"volume":95.55999755859375},{"timestamp":1742381460000,"open":11.50456,"high":11.50897,"low":11.50376,"close":11.50816,"volume":208.6699981689453},{"timestamp":1742381520000,"open":11.50826,"high":11.50837,"low":11.50687,"close":11.50767,"volume":104.62000274658203},{"timestamp":1742381580000,"open":11.50837,"high":11.50927,"low":11.50767,"close":11.50796,"volume":105.83000183105469},{"timestamp":1742381640000,"open":11.50857,"high":11.50906,"low":11.50756,"close":11.50906,"volume":64.20999908447266},{"timestamp":1742381700000,"open":11.50886,"high":11.51007,"low":11.50836,"close":11.50926,"volume":52.130001068115234},{"timestamp":1742381760000,"open":11.50866,"high":11.51106,"low":11.50866,"close":11.51096,"volume":94.79000091552734},{"timestamp":1742381820000,"open":11.51086,"high":11.51087,"low":11.51026,"close":11.51036,"volume":26.31999969482422},{"timestamp":1742381880000,"open":11.51036,"high":11.51267,"low":11.50996,"close":11.51177,"volume":180.44000244140625},{"timestamp":1742381940000,"open":11.51176,"high":11.51206,"low":11.50816,"close":11.50826,"volume":211.77000427246094},{"timestamp":1742382000000,"open":11.51007,"high":11.51017,"low":11.50636,"close":11.50667,"volume":386.70001220703125},{"timestamp":1742382060000,"open":11.50641,"high":11.50737,"low":11.50586,"close":11.50586,"volume":181.7100067138672},{"timestamp":1742382120000,"open":11.50586,"high":11.50586,"low":11.50466,"close":11.50527,"volume":308.3900146484375},{"timestamp":1742382180000,"open":11.50527,"high":11.50767,"low":11.50366,"close":11.50366,"volume":360.1099853515625},{"timestamp":1742382240000,"open":11.50366,"high":11.50497,"low":11.50276,"close":11.50316,"volume":472.32000732421875},{"timestamp":1742382300000,"open":11.50306,"high":11.50317,"low":11.50059,"close":11.50097,"volume":276.5799865722656},{"timestamp":1742382360000,"open":11.50104,"high":11.50336,"low":11.50104,"close":11.50317,"volume":167.19000244140625},{"timestamp":1742382420000,"open":11.50336,"high":11.50396,"low":11.50286,"close":11.50357,"volume":98.18000030517578},{"timestamp":1742382480000,"open":11.50356,"high":11.50527,"low":11.50306,"close":11.50496,"volume":138.9600067138672},{"timestamp":1742382540000,"open":11.50486,"high":11.50657,"low":11.50367,"close":11.50477,"volume":203.5399932861328},{"timestamp":1742382600000,"open":11.50436,"high":11.50486,"low":11.50247,"close":11.5027,"volume":285.7900085449219},{"timestamp":1742382660000,"open":11.5027,"high":11.50357,"low":11.49967,"close":11.50006,"volume":382.1099853515625},{"timestamp":1742382720000,"open":11.50007,"high":11.50007,"low":11.49506,"close":11.49616,"volume":374.95001220703125},{"timestamp":1742382780000,"open":11.49556,"high":11.49736,"low":11.49556,"close":11.49691,"volume":396.79998779296875},{"timestamp":1742382840000,"open":11.49691,"high":11.49823,"low":11.49669,"close":11.49763,"volume":79.55000305175781},{"timestamp":1742382900000,"open":11.49751,"high":11.49824,"low":11.49656,"close":11.49675,"volume":57.86000061035156},{"timestamp":1742382960000,"open":11.49656,"high":11.49897,"low":11.49507,"close":11.49576,"volume":254.38999938964844},{"timestamp":1742383020000,"open":11.49557,"high":11.49626,"low":11.49446,"close":11.49507,"volume":202.86000061035156},{"timestamp":1742383080000,"open":11.49507,"high":11.49687,"low":11.49466,"close":11.49576,"volume":139.89999389648438},{"timestamp":1742383140000,"open":11.49587,"high":11.49646,"low":11.49546,"close":11.49556,"volume":180.89999389648438},{"timestamp":1742383200000,"open":11.49537,"high":11.49606,"low":11.49476,"close":11.49516,"volume":123.20999908447266},{"timestamp":1742383260000,"open":11.49557,"high":11.49587,"low":11.49456,"close":11.49587,"volume":120.01000213623047},{"timestamp":1742383320000,"open":11.49566,"high":11.49697,"low":11.49557,"close":11.49677,"volume":82.80000305175781},{"timestamp":1742383380000,"open":11.49736,"high":11.49736,"low":11.49547,"close":11.49656,"volume":184.17999267578125},{"timestamp":1742383440000,"open":11.49636,"high":11.49727,"low":11.49456,"close":11.49507,"volume":166.94000244140625},{"timestamp":1742383500000,"open":11.49486,"high":11.49666,"low":11.49477,"close":11.49606,"volume":84.37999725341797},{"timestamp":1742383560000,"open":11.49626,"high":11.49716,"low":11.49536,"close":11.49706,"volume":60.93000030517578},{"timestamp":1742383620000,"open":11.49676,"high":11.49766,"low":11.49627,"close":11.49649,"volume":39.22999954223633},{"timestamp":1742383680000,"open":11.49586,"high":11.49617,"low":11.49486,"close":11.49536,"volume":77.88999938964844},{"timestamp":1742383740000,"open":11.49556,"high":11.49756,"low":11.49496,"close":11.49717,"volume":64.47000122070312},{"timestamp":1742383800000,"open":11.49677,"high":11.49836,"low":11.49626,"close":11.49636,"volume":126.2699966430664},{"timestamp":1742383860000,"open":11.49636,"high":11.49736,"low":11.49555,"close":11.49567,"volume":129.22000122070312},{"timestamp":1742383920000,"open":11.49568,"high":11.49761,"low":11.49566,"close":11.49662,"volume":101.77999877929688},{"timestamp":1742383980000,"open":11.49681,"high":11.49777,"low":11.49576,"close":11.4968,"volume":174.3000030517578},{"timestamp":1742384040000,"open":11.49706,"high":11.49807,"low":11.49677,"close":11.49696,"volume":161.6699981689453},{"timestamp":1742384100000,"open":11.49697,"high":11.49697,"low":11.49306,"close":11.49338,"volume":227.47999572753906},{"timestamp":1742384160000,"open":11.4932,"high":11.49376,"low":11.49238,"close":11.49336,"volume":361.29998779296875},{"timestamp":1742384220000,"open":11.49297,"high":11.49336,"low":11.49097,"close":11.49136,"volume":415.010009765625},{"timestamp":1742384280000,"open":11.49216,"high":11.49746,"low":11.49216,"close":11.49596,"volume":171.83999633789062},{"timestamp":1742384340000,"open":11.49557,"high":11.49667,"low":11.49506,"close":11.49596,"volume":123.06999969482422},{"timestamp":1742384400000,"open":11.49597,"high":11.49666,"low":11.49403,"close":11.49403,"volume":96.70999908447266},{"timestamp":1742384460000,"open":11.49397,"high":11.49556,"low":11.49106,"close":11.49136,"volume":81.3499984741211},{"timestamp":1742384520000,"open":11.49186,"high":11.49186,"low":11.48721,"close":11.48856,"volume":160.99000549316406},{"timestamp":1742384580000,"open":11.48876,"high":11.48876,"low":11.48656,"close":11.48806,"volume":172.42999267578125},{"timestamp":1742384640000,"open":11.48787,"high":11.49131,"low":11.48737,"close":11.49057,"volume":228},{"timestamp":1742384700000,"open":11.49036,"high":11.49266,"low":11.48848,"close":11.48979,"volume":198.8800048828125},{"timestamp":1742384760000,"open":11.48978,"high":11.49256,"low":11.48976,"close":11.49197,"volume":74.6500015258789},{"timestamp":1742384820000,"open":11.49216,"high":11.49236,"low":11.48996,"close":11.48996,"volume":167.3800048828125},{"timestamp":1742384880000,"open":11.48987,"high":11.49117,"low":11.48987,"close":11.49027,"volume":199.75},{"timestamp":1742384940000,"open":11.49046,"high":11.49276,"low":11.49046,"close":11.49187,"volume":222.57000732421875},{"timestamp":1742385000000,"open":11.49176,"high":11.49276,"low":11.49127,"close":11.49166,"volume":260.04998779296875},{"timestamp":1742385060000,"open":11.49166,"high":11.49247,"low":11.49035,"close":11.49246,"volume":222.35000610351562},{"timestamp":1742385120000,"open":11.49227,"high":11.49337,"low":11.49197,"close":11.49296,"volume":136.60000610351562},{"timestamp":1742385180000,"open":11.49285,"high":11.49367,"low":11.49273,"close":11.4936,"volume":120.13999938964844},{"timestamp":1742385240000,"open":11.49359,"high":11.49517,"low":11.49309,"close":11.49447,"volume":205.4499969482422},{"timestamp":1742385300000,"open":11.49446,"high":11.49496,"low":11.49339,"close":11.49386,"volume":274.9200134277344},{"timestamp":1742385360000,"open":11.49386,"high":11.49457,"low":11.48538,"close":11.48797,"volume":343.75},{"timestamp":1742385420000,"open":11.48792,"high":11.49326,"low":11.48792,"close":11.49022,"volume":296.3999938964844},{"timestamp":1742385480000,"open":11.49005,"high":11.4926,"low":11.48897,"close":11.48917,"volume":428.4700012207031},{"timestamp":1742385540000,"open":11.48919,"high":11.49166,"low":11.48916,"close":11.49116,"volume":318.69000244140625},{"timestamp":1742385600000,"open":11.49097,"high":11.49267,"low":11.49016,"close":11.49156,"volume":439.8399963378906},{"timestamp":1742385660000,"open":11.49176,"high":11.49207,"low":11.48906,"close":11.48947,"volume":913.1599731445312},{"timestamp":1742385720000,"open":11.48947,"high":11.49056,"low":11.48734,"close":11.48986,"volume":495.0799865722656},{"timestamp":1742385780000,"open":11.48986,"high":11.49046,"low":11.48786,"close":11.48886,"volume":142.60000610351562},{"timestamp":1742385840000,"open":11.48797,"high":11.48866,"low":11.48686,"close":11.48736,"volume":169.83999633789062},{"timestamp":1742385900000,"open":11.48737,"high":11.48907,"low":11.48644,"close":11.48907,"volume":166.55999755859375},{"timestamp":1742385960000,"open":11.48806,"high":11.49066,"low":11.48806,"close":11.48926,"volume":334.6600036621094},{"timestamp":1742386020000,"open":11.48926,"high":11.48927,"low":11.48617,"close":11.48617,"volume":255.6300048828125},{"timestamp":1742386080000,"open":11.48616,"high":11.48727,"low":11.48497,"close":11.48546,"volume":290.2099914550781},{"timestamp":1742386140000,"open":11.48527,"high":11.48627,"low":11.48446,"close":11.48556,"volume":383.0299987792969},{"timestamp":1742386200000,"open":11.48536,"high":11.48627,"low":11.48386,"close":11.48476,"volume":239.35000610351562},{"timestamp":1742386260000,"open":11.48436,"high":11.48576,"low":11.48377,"close":11.48506,"volume":496.04998779296875},{"timestamp":1742386320000,"open":11.48486,"high":11.48487,"low":11.48226,"close":11.48348,"volume":385.6099853515625},{"timestamp":1742386380000,"open":11.48348,"high":11.48417,"low":11.48256,"close":11.48276,"volume":383.8399963378906},{"timestamp":1742386440000,"open":11.48277,"high":11.48287,"low":11.48157,"close":11.48157,"volume":346.3599853515625},{"timestamp":1742386500000,"open":11.48156,"high":11.48366,"low":11.48156,"close":11.48246,"volume":377.44000244140625},{"timestamp":1742386560000,"open":11.48276,"high":11.48307,"low":11.48167,"close":11.48206,"volume":265.07000732421875},{"timestamp":1742386620000,"open":11.48206,"high":11.48226,"low":11.48084,"close":11.48084,"volume":238.8800048828125},{"timestamp":1742386680000,"open":11.48076,"high":11.48076,"low":11.47899,"close":11.47976,"volume":321.9100036621094},{"timestamp":1742386740000,"open":11.47977,"high":11.48367,"low":11.47976,"close":11.48367,"volume":562.8699951171875},{"timestamp":1742386800000,"open":11.48367,"high":11.48437,"low":11.48307,"close":11.48407,"volume":553.489990234375},{"timestamp":1742386860000,"open":11.48366,"high":11.48407,"low":11.47942,"close":11.48003,"volume":496.54998779296875},{"timestamp":1742386920000,"open":11.48096,"high":11.48317,"low":11.48012,"close":11.48296,"volume":375.25},{"timestamp":1742386980000,"open":11.48256,"high":11.48357,"low":11.48166,"close":11.48196,"volume":450.2699890136719},{"timestamp":1742387040000,"open":11.48206,"high":11.48247,"low":11.48064,"close":11.48087,"volume":327.5899963378906},{"timestamp":1742387100000,"open":11.48106,"high":11.48386,"low":11.48068,"close":11.48376,"volume":166.27999877929688},{"timestamp":1742387160000,"open":11.48376,"high":11.48657,"low":11.48146,"close":11.48217,"volume":488.3999938964844},{"timestamp":1742387220000,"open":11.48186,"high":11.48307,"low":11.48186,"close":11.48216,"volume":158.82000732421875},{"timestamp":1742387280000,"open":11.48227,"high":11.48238,"low":11.48066,"close":11.48132,"volume":173.1199951171875},{"timestamp":1742387340000,"open":11.48132,"high":11.48277,"low":11.48126,"close":11.48197,"volume":94.66000366210938},{"timestamp":1742387400000,"open":11.48207,"high":11.48336,"low":11.48077,"close":11.48336,"volume":241.61000061035156},{"timestamp":1742387460000,"open":11.48336,"high":11.48336,"low":11.48256,"close":11.48257,"volume":193.85000610351562},{"timestamp":1742387520000,"open":11.48286,"high":11.48626,"low":11.48266,"close":11.48516,"volume":119.77999877929688},{"timestamp":1742387580000,"open":11.48487,"high":11.48766,"low":11.48487,"close":11.48766,"volume":131.33999633789062},{"timestamp":1742387640000,"open":11.48707,"high":11.48807,"low":11.48536,"close":11.48596,"volume":89.86000061035156},{"timestamp":1742387700000,"open":11.48646,"high":11.48787,"low":11.48587,"close":11.48746,"volume":87.19999694824219},{"timestamp":1742387760000,"open":11.48726,"high":11.48747,"low":11.48626,"close":11.48657,"volume":58.720001220703125},{"timestamp":1742387820000,"open":11.48646,"high":11.48736,"low":11.48617,"close":11.48686,"volume":114.47000122070312},{"timestamp":1742387880000,"open":11.48767,"high":11.48876,"low":11.48676,"close":11.48866,"volume":72.7699966430664},{"timestamp":1742387940000,"open":11.48807,"high":11.48866,"low":11.48736,"close":11.48777,"volume":58.939998626708984},{"timestamp":1742388000000,"open":11.48736,"high":11.48817,"low":11.48686,"close":11.48766,"volume":86.76000213623047},{"timestamp":1742388060000,"open":11.48786,"high":11.48807,"low":11.48696,"close":11.48756,"volume":62.68000030517578},{"timestamp":1742388120000,"open":11.48836,"high":11.48886,"low":11.48692,"close":11.48757,"volume":82.62999725341797},{"timestamp":1742388180000,"open":11.48756,"high":11.48806,"low":11.48685,"close":11.48747,"volume":77.44999694824219},{"timestamp":1742388240000,"open":11.48777,"high":11.48966,"low":11.48726,"close":11.48966,"volume":59.220001220703125},{"timestamp":1742388300000,"open":11.48946,"high":11.48946,"low":11.48626,"close":11.48668,"volume":76.55000305175781},{"timestamp":1742388360000,"open":11.48669,"high":11.48669,"low":11.48436,"close":11.48436,"volume":97.7300033569336},{"timestamp":1742388420000,"open":11.48436,"high":11.48497,"low":11.48274,"close":11.48274,"volume":89.41999816894531},{"timestamp":1742388480000,"open":11.48273,"high":11.48566,"low":11.48273,"close":11.48566,"volume":93.33999633789062},{"timestamp":1742388540000,"open":11.48526,"high":11.48547,"low":11.48286,"close":11.48286,"volume":264.8900146484375},{"timestamp":1742388600000,"open":11.48286,"high":11.48287,"low":11.47966,"close":11.48057,"volume":665.0999755859375},{"timestamp":1742388660000,"open":11.48057,"high":11.48327,"low":11.47996,"close":11.48327,"volume":438.3900146484375},{"timestamp":1742388720000,"open":11.48326,"high":11.48397,"low":11.48266,"close":11.48314,"volume":371},{"timestamp":1742388780000,"open":11.48321,"high":11.48467,"low":11.4827,"close":11.48346,"volume":210.88999938964844},{"timestamp":1742388840000,"open":11.48347,"high":11.48416,"low":11.48176,"close":11.48247,"volume":147.91000366210938},{"timestamp":1742388900000,"open":11.48226,"high":11.48297,"low":11.48126,"close":11.48267,"volume":673.989990234375},{"timestamp":1742388960000,"open":11.48226,"high":11.48317,"low":11.47886,"close":11.47903,"volume":611.3499755859375},{"timestamp":1742389020000,"open":11.47902,"high":11.48028,"low":11.47854,"close":11.47887,"volume":510.67999267578125},{"timestamp":1742389080000,"open":11.47886,"high":11.48007,"low":11.47886,"close":11.48006,"volume":620.0999755859375},{"timestamp":1742389140000,"open":11.48006,"high":11.48237,"low":11.48006,"close":11.48057,"volume":443.42999267578125},{"timestamp":1742389200000,"open":11.48056,"high":11.48057,"low":11.47696,"close":11.47856,"volume":203.2899932861328},{"timestamp":1742389260000,"open":11.47856,"high":11.47927,"low":11.47826,"close":11.47886,"volume":264.1300048828125},{"timestamp":1742389320000,"open":11.47927,"high":11.47977,"low":11.47896,"close":11.47926,"volume":202.0500030517578},{"timestamp":1742389380000,"open":11.47946,"high":11.47957,"low":11.47706,"close":11.47817,"volume":183.52999877929688},{"timestamp":1742389440000,"open":11.47786,"high":11.47846,"low":11.47746,"close":11.47787,"volume":55.79999923706055},{"timestamp":1742389500000,"open":11.47786,"high":11.47937,"low":11.47736,"close":11.47896,"volume":69.5199966430664},{"timestamp":1742389560000,"open":11.47906,"high":11.47927,"low":11.47585,"close":11.47586,"volume":132.39999389648438},{"timestamp":1742389620000,"open":11.47585,"high":11.47595,"low":11.47148,"close":11.47306,"volume":203.9600067138672},{"timestamp":1742389680000,"open":11.47366,"high":11.47366,"low":11.46886,"close":11.46946,"volume":260.29998779296875},{"timestamp":1742389740000,"open":11.46947,"high":11.47237,"low":11.46799,"close":11.47216,"volume":422.989990234375},{"timestamp":1742389800000,"open":11.47176,"high":11.47436,"low":11.47156,"close":11.47406,"volume":294.29998779296875},{"timestamp":1742389860000,"open":11.47406,"high":11.47517,"low":11.47336,"close":11.47386,"volume":233.67999267578125},{"timestamp":1742389920000,"open":11.47366,"high":11.47387,"low":11.47166,"close":11.47187,"volume":163.44000244140625},{"timestamp":1742389980000,"open":11.47166,"high":11.47316,"low":11.47166,"close":11.47276,"volume":38.25},{"timestamp":1742390040000,"open":11.47226,"high":11.47367,"low":11.47226,"close":11.47326,"volume":70.1500015258789},{"timestamp":1742390100000,"open":11.47307,"high":11.47747,"low":11.47216,"close":11.47704,"volume":146.88999938964844},{"timestamp":1742390160000,"open":11.47704,"high":11.47826,"low":11.47636,"close":11.47826,"volume":150.4199981689453},{"timestamp":1742390220000,"open":11.47877,"high":11.47937,"low":11.47657,"close":11.47857,"volume":163.80999755859375},{"timestamp":1742390280000,"open":11.47857,"high":11.47967,"low":11.47549,"close":11.47562,"volume":118.7300033569336},{"timestamp":1742390340000,"open":11.47562,"high":11.47827,"low":11.47518,"close":11.47557,"volume":86.31999969482422},{"timestamp":1742390400000,"open":11.47614,"high":11.47614,"low":11.47406,"close":11.47546,"volume":147.94000244140625},{"timestamp":1742390460000,"open":11.47527,"high":11.47647,"low":11.47316,"close":11.47346,"volume":228.50999450683594},{"timestamp":1742390520000,"open":11.47337,"high":11.47686,"low":11.47337,"close":11.47686,"volume":180.17999267578125},{"timestamp":1742390580000,"open":11.47696,"high":11.47777,"low":11.47616,"close":11.47657,"volume":170.4600067138672},{"timestamp":1742390640000,"open":11.47647,"high":11.47787,"low":11.47386,"close":11.47386,"volume":197.10000610351562},{"timestamp":1742390700000,"open":11.47376,"high":11.47546,"low":11.47376,"close":11.47406,"volume":65.25},{"timestamp":1742390760000,"open":11.47386,"high":11.47626,"low":11.47386,"close":11.47513,"volume":92.22000122070312},{"timestamp":1742390820000,"open":11.47549,"high":11.47677,"low":11.47476,"close":11.47626,"volume":71.19999694824219},{"timestamp":1742390880000,"open":11.47647,"high":11.47687,"low":11.47536,"close":11.47627,"volume":109.97000122070312},{"timestamp":1742390940000,"open":11.47646,"high":11.47646,"low":11.47419,"close":11.47507,"volume":69.06999969482422},{"timestamp":1742391000000,"open":11.47497,"high":11.47736,"low":11.47408,"close":11.47736,"volume":137.7100067138672},{"timestamp":1742391060000,"open":11.47706,"high":11.47727,"low":11.47386,"close":11.47456,"volume":119.58999633789062},{"timestamp":1742391120000,"open":11.47487,"high":11.47887,"low":11.47447,"close":11.47847,"volume":115.5},{"timestamp":1742391180000,"open":11.47806,"high":11.48177,"low":11.47746,"close":11.48177,"volume":85.75},{"timestamp":1742391240000,"open":11.48177,"high":11.48266,"low":11.48086,"close":11.48136,"volume":95.01000213623047},{"timestamp":1742391300000,"open":11.48126,"high":11.48136,"low":11.47826,"close":11.47876,"volume":167.0500030517578},{"timestamp":1742391360000,"open":11.47857,"high":11.47876,"low":11.47662,"close":11.47805,"volume":180.1300048828125},{"timestamp":1742391420000,"open":11.47804,"high":11.47907,"low":11.47646,"close":11.47696,"volume":155.33999633789062},{"timestamp":1742391480000,"open":11.47627,"high":11.47737,"low":11.47556,"close":11.47606,"volume":114.12999725341797},{"timestamp":1742391540000,"open":11.47626,"high":11.48198,"low":11.47626,"close":11.48198,"volume":120.91000366210938},{"timestamp":1742391600000,"open":11.48184,"high":11.48218,"low":11.48051,"close":11.48136,"volume":154.5800018310547},{"timestamp":1742391660000,"open":11.48196,"high":11.48216,"low":11.47986,"close":11.48017,"volume":146.99000549316406},{"timestamp":1742391720000,"open":11.48016,"high":11.48016,"low":11.47646,"close":11.47846,"volume":135.36000061035156},{"timestamp":1742391780000,"open":11.47826,"high":11.47896,"low":11.47667,"close":11.47896,"volume":127.80000305175781},{"timestamp":1742391840000,"open":11.47886,"high":11.48129,"low":11.47876,"close":11.48097,"volume":124.25},{"timestamp":1742391900000,"open":11.4808,"high":11.48266,"low":11.48006,"close":11.48146,"volume":151.1300048828125},{"timestamp":1742391960000,"open":11.48116,"high":11.48444,"low":11.47966,"close":11.48088,"volume":279.6300048828125},{"timestamp":1742392020000,"open":11.48096,"high":11.48198,"low":11.48047,"close":11.48089,"volume":270.5199890136719},{"timestamp":1742392080000,"open":11.48082,"high":11.48496,"low":11.48065,"close":11.48297,"volume":176.1199951171875},{"timestamp":1742392140000,"open":11.48268,"high":11.48397,"low":11.48176,"close":11.48186,"volume":140.75999450683594},{"timestamp":1742392200000,"open":11.48186,"high":11.48387,"low":11.48186,"close":11.48266,"volume":184.08999633789062},{"timestamp":1742392260000,"open":11.48266,"high":11.48317,"low":11.48006,"close":11.48067,"volume":121.72000122070312},{"timestamp":1742392320000,"open":11.48016,"high":11.48157,"low":11.47856,"close":11.48156,"volume":134.55999755859375},{"timestamp":1742392380000,"open":11.48177,"high":11.48236,"low":11.47956,"close":11.48042,"volume":156.55999755859375},{"timestamp":1742392440000,"open":11.48042,"high":11.48836,"low":11.47989,"close":11.4853,"volume":175.00999450683594},{"timestamp":1742392500000,"open":11.48546,"high":11.48843,"low":11.48486,"close":11.48791,"volume":187.2899932861328},{"timestamp":1742392560000,"open":11.48789,"high":11.48975,"low":11.48724,"close":11.48816,"volume":175.82000732421875},{"timestamp":1742392620000,"open":11.48817,"high":11.48817,"low":11.48477,"close":11.48516,"volume":169.07000732421875},{"timestamp":1742392680000,"open":11.48496,"high":11.48616,"low":11.48336,"close":11.48396,"volume":113.16000366210938},{"timestamp":1742392740000,"open":11.48346,"high":11.48397,"low":11.48106,"close":11.48177,"volume":242.91000366210938},{"timestamp":1742392800000,"open":11.48157,"high":11.48227,"low":11.48036,"close":11.48087,"volume":181.52999877929688},{"timestamp":1742392860000,"open":11.48037,"high":11.48207,"low":11.47956,"close":11.48026,"volume":277.0199890136719},{"timestamp":1742392920000,"open":11.48006,"high":11.48097,"low":11.47996,"close":11.48037,"volume":114.4800033569336},{"timestamp":1742392980000,"open":11.48056,"high":11.48366,"low":11.48023,"close":11.48327,"volume":142.2899932861328},{"timestamp":1742393040000,"open":11.48326,"high":11.48386,"low":11.48246,"close":11.48299,"volume":182.5800018310547},{"timestamp":1742393100000,"open":11.483,"high":11.48407,"low":11.48256,"close":11.48366,"volume":150.11000061035156},{"timestamp":1742393160000,"open":11.48367,"high":11.48857,"low":11.48364,"close":11.48807,"volume":189.9600067138672},{"timestamp":1742393220000,"open":11.48766,"high":11.48967,"low":11.48716,"close":11.48907,"volume":149.8800048828125},{"timestamp":1742393280000,"open":11.48897,"high":11.49216,"low":11.48836,"close":11.49027,"volume":187.77999877929688},{"timestamp":1742393340000,"open":11.49005,"high":11.49294,"low":11.48995,"close":11.49156,"volume":227.88999938964844},{"timestamp":1742393400000,"open":11.49207,"high":11.49366,"low":11.49071,"close":11.49092,"volume":287.8800048828125},{"timestamp":1742393460000,"open":11.49091,"high":11.49226,"low":11.49053,"close":11.49199,"volume":126.04000091552734},{"timestamp":1742393520000,"open":11.49194,"high":11.49589,"low":11.49194,"close":11.49556,"volume":183.66000366210938},{"timestamp":1742393580000,"open":11.49556,"high":11.49676,"low":11.49478,"close":11.49597,"volume":137.9199981689453},{"timestamp":1742393640000,"open":11.49597,"high":11.49691,"low":11.49466,"close":11.49683,"volume":138.3800048828125},{"timestamp":1742393700000,"open":11.49675,"high":11.49807,"low":11.49547,"close":11.49786,"volume":122.62000274658203},{"timestamp":1742393760000,"open":11.49756,"high":11.49816,"low":11.49509,"close":11.49647,"volume":189.8800048828125},{"timestamp":1742393820000,"open":11.49677,"high":11.49767,"low":11.49509,"close":11.49587,"volume":167.42999267578125},{"timestamp":1742393880000,"open":11.49536,"high":11.49636,"low":11.49306,"close":11.49447,"volume":303.42999267578125},{"timestamp":1742393940000,"open":11.49476,"high":11.49587,"low":11.49396,"close":11.49417,"volume":323.32000732421875},{"timestamp":1742394000000,"open":11.49417,"high":11.49417,"low":11.49036,"close":11.49086,"volume":558.3300170898438},{"timestamp":1742394060000,"open":11.49087,"high":11.49246,"low":11.48767,"close":11.48826,"volume":251.67999267578125},{"timestamp":1742394120000,"open":11.48826,"high":11.48996,"low":11.48826,"close":11.48916,"volume":370.79998779296875},{"timestamp":1742394180000,"open":11.48947,"high":11.49016,"low":11.48845,"close":11.48877,"volume":128.42999267578125},{"timestamp":1742394240000,"open":11.4888,"high":11.49097,"low":11.48878,"close":11.49006,"volume":146.25999450683594},{"timestamp":1742394300000,"open":11.49037,"high":11.49187,"low":11.48886,"close":11.49056,"volume":222.6699981689453},{"timestamp":1742394360000,"open":11.49046,"high":11.49196,"low":11.48997,"close":11.49166,"volume":188.10000610351562},{"timestamp":1742394420000,"open":11.49196,"high":11.49257,"low":11.49116,"close":11.49126,"volume":136.7100067138672},{"timestamp":1742394480000,"open":11.49127,"high":11.49187,"low":11.48756,"close":11.48956,"volume":135.60000610351562},{"timestamp":1742394540000,"open":11.48803,"high":11.48956,"low":11.48656,"close":11.48747,"volume":314.3299865722656},{"timestamp":1742394600000,"open":11.48766,"high":11.48834,"low":11.48446,"close":11.48539,"volume":302.6499938964844},{"timestamp":1742394660000,"open":11.48578,"high":11.48736,"low":11.48476,"close":11.48736,"volume":452.92999267578125},{"timestamp":1742394720000,"open":11.48687,"high":11.48737,"low":11.48546,"close":11.48636,"volume":100.0199966430664},{"timestamp":1742394780000,"open":11.48637,"high":11.48637,"low":11.48299,"close":11.48536,"volume":266.42999267578125},{"timestamp":1742394840000,"open":11.48447,"high":11.48576,"low":11.48447,"close":11.48576,"volume":164.41000366210938},{"timestamp":1742394900000,"open":11.48563,"high":11.48617,"low":11.48486,"close":11.48516,"volume":174.52999877929688},{"timestamp":1742394960000,"open":11.48537,"high":11.48537,"low":11.48226,"close":11.48397,"volume":220.9499969482422},{"timestamp":1742395020000,"open":11.48396,"high":11.48397,"low":11.48176,"close":11.48177,"volume":368.92999267578125},{"timestamp":1742395080000,"open":11.48247,"high":11.48247,"low":11.48056,"close":11.48137,"volume":203.30999755859375},{"timestamp":1742395140000,"open":11.48136,"high":11.48156,"low":11.47906,"close":11.48086,"volume":323.29998779296875},{"timestamp":1742395200000,"open":11.48066,"high":11.48216,"low":11.48066,"close":11.48136,"volume":239.60000610351562},{"timestamp":1742395260000,"open":11.48126,"high":11.48207,"low":11.48096,"close":11.48187,"volume":175.6199951171875},{"timestamp":1742395320000,"open":11.48161,"high":11.48326,"low":11.48142,"close":11.48306,"volume":115.30999755859375},{"timestamp":1742395380000,"open":11.48317,"high":11.48396,"low":11.48276,"close":11.48396,"volume":165.60000610351562},{"timestamp":1742395440000,"open":11.48377,"high":11.48586,"low":11.48264,"close":11.48542,"volume":82.38999938964844},{"timestamp":1742395500000,"open":11.48537,"high":11.48557,"low":11.48456,"close":11.48547,"volume":101.44000244140625},{"timestamp":1742395560000,"open":11.48517,"high":11.48613,"low":11.48456,"close":11.48526,"volume":85.11000061035156},{"timestamp":1742395620000,"open":11.4851,"high":11.48617,"low":11.48462,"close":11.48506,"volume":143.97000122070312},{"timestamp":1742395680000,"open":11.48536,"high":11.48536,"low":11.48247,"close":11.48247,"volume":104.0999984741211},{"timestamp":1742395740000,"open":11.48237,"high":11.48766,"low":11.48237,"close":11.48766,"volume":143.91000366210938},{"timestamp":1742395800000,"open":11.48726,"high":11.48996,"low":11.48726,"close":11.48906,"volume":272.2099914550781},{"timestamp":1742395860000,"open":11.48926,"high":11.49046,"low":11.48816,"close":11.49007,"volume":151.75},{"timestamp":1742395920000,"open":11.49016,"high":11.49017,"low":11.48686,"close":11.48737,"volume":464.94000244140625},{"timestamp":1742395980000,"open":11.48786,"high":11.48986,"low":11.48737,"close":11.48876,"volume":207.55999755859375},{"timestamp":1742396040000,"open":11.48876,"high":11.48927,"low":11.48825,"close":11.48867,"volume":105.66999816894531},{"timestamp":1742396100000,"open":11.4885,"high":11.48967,"low":11.48786,"close":11.48787,"volume":134.47000122070312},{"timestamp":1742396160000,"open":11.48786,"high":11.48787,"low":11.48636,"close":11.48737,"volume":93.51000213623047},{"timestamp":1742396220000,"open":11.48742,"high":11.48986,"low":11.48742,"close":11.48877,"volume":110.3499984741211},{"timestamp":1742396280000,"open":11.48856,"high":11.48886,"low":11.48726,"close":11.48796,"volume":166.9199981689453},{"timestamp":1742396340000,"open":11.48717,"high":11.48816,"low":11.48423,"close":11.48566,"volume":276.0299987792969},{"timestamp":1742396400000,"open":11.48536,"high":11.48597,"low":11.48442,"close":11.48496,"volume":265.1099853515625},{"timestamp":1742396460000,"open":11.48476,"high":11.48646,"low":11.48439,"close":11.48528,"volume":287.44000244140625},{"timestamp":1742396520000,"open":11.48564,"high":11.48797,"low":11.48516,"close":11.48667,"volume":200.1999969482422},{"timestamp":1742396580000,"open":11.48666,"high":11.48706,"low":11.48302,"close":11.48308,"volume":156.30999755859375},{"timestamp":1742396640000,"open":11.48307,"high":11.48317,"low":11.4817,"close":11.48293,"volume":133.5399932861328},{"timestamp":1742396700000,"open":11.48293,"high":11.48323,"low":11.48072,"close":11.48236,"volume":165.08999633789062},{"timestamp":1742396760000,"open":11.48235,"high":11.48296,"low":11.48127,"close":11.48146,"volume":93.16999816894531},{"timestamp":1742396820000,"open":11.48086,"high":11.48156,"low":11.47797,"close":11.47846,"volume":127.76000213623047},{"timestamp":1742396880000,"open":11.47826,"high":11.47986,"low":11.47806,"close":11.47957,"volume":102.95999908447266},{"timestamp":1742396940000,"open":11.47977,"high":11.48107,"low":11.47966,"close":11.48087,"volume":63.900001525878906},{"timestamp":1742397000000,"open":11.48056,"high":11.48097,"low":11.47966,"close":11.48066,"volume":59.7599983215332},{"timestamp":1742397060000,"open":11.48077,"high":11.48286,"low":11.48006,"close":11.48286,"volume":82.55000305175781},{"timestamp":1742397120000,"open":11.48306,"high":11.48581,"low":11.48176,"close":11.48378,"volume":107.30999755859375},{"timestamp":1742397180000,"open":11.48567,"high":11.48976,"low":11.48427,"close":11.48947,"volume":139.49000549316406},{"timestamp":1742397240000,"open":11.48966,"high":11.49156,"low":11.48926,"close":11.49096,"volume":112.87999725341797},{"timestamp":1742397300000,"open":11.49136,"high":11.49186,"low":11.49006,"close":11.49056,"volume":96.66000366210938},{"timestamp":1742397360000,"open":11.48996,"high":11.49077,"low":11.48976,"close":11.49016,"volume":127.70999908447266},{"timestamp":1742397420000,"open":11.49026,"high":11.49246,"low":11.48917,"close":11.49227,"volume":139},{"timestamp":1742397480000,"open":11.49178,"high":11.49197,"low":11.48984,"close":11.49097,"volume":170.60000610351562},{"timestamp":1742397540000,"open":11.49157,"high":11.49317,"low":11.49017,"close":11.49197,"volume":166.05999755859375},{"timestamp":1742397600000,"open":11.49186,"high":11.49416,"low":11.49186,"close":11.49196,"volume":104.58999633789062},{"timestamp":1742397660000,"open":11.49257,"high":11.49276,"low":11.49076,"close":11.49077,"volume":166.0500030517578},{"timestamp":1742397720000,"open":11.49116,"high":11.49116,"low":11.48897,"close":11.48957,"volume":97.63999938964844},{"timestamp":1742397780000,"open":11.48977,"high":11.49036,"low":11.48888,"close":11.48916,"volume":116.19999694824219},{"timestamp":1742397840000,"open":11.48916,"high":11.49026,"low":11.48896,"close":11.49017,"volume":103.61000061035156},{"timestamp":1742397900000,"open":11.49018,"high":11.49097,"low":11.48987,"close":11.49047,"volume":100.88999938964844},{"timestamp":1742397960000,"open":11.49057,"high":11.49098,"low":11.48867,"close":11.48897,"volume":90.66999816894531},{"timestamp":1742398020000,"open":11.48906,"high":11.49067,"low":11.48836,"close":11.48956,"volume":82.86000061035156},{"timestamp":1742398080000,"open":11.48897,"high":11.49057,"low":11.48897,"close":11.49037,"volume":67.8499984741211},{"timestamp":1742398140000,"open":11.49057,"high":11.49117,"low":11.48967,"close":11.49036,"volume":92.87999725341797},{"timestamp":1742398200000,"open":11.49007,"high":11.49087,"low":11.48786,"close":11.48787,"volume":69.75},{"timestamp":1742398260000,"open":11.48827,"high":11.49147,"low":11.48756,"close":11.49067,"volume":69.43000030517578},{"timestamp":1742398320000,"open":11.49027,"high":11.49317,"low":11.49027,"close":11.49216,"volume":123.94000244140625},{"timestamp":1742398380000,"open":11.49237,"high":11.49416,"low":11.49098,"close":11.49307,"volume":121.29000091552734},{"timestamp":1742398440000,"open":11.49367,"high":11.49367,"low":11.49026,"close":11.49066,"volume":110.94000244140625},{"timestamp":1742398500000,"open":11.49026,"high":11.49116,"low":11.48936,"close":11.49086,"volume":51.2400016784668},{"timestamp":1742398560000,"open":11.49096,"high":11.49106,"low":11.48976,"close":11.49106,"volume":52.650001525878906},{"timestamp":1742398620000,"open":11.49097,"high":11.49097,"low":11.48857,"close":11.48876,"volume":71.81999969482422},{"timestamp":1742398680000,"open":11.48917,"high":11.49077,"low":11.48846,"close":11.48966,"volume":83.58999633789062},{"timestamp":1742398740000,"open":11.49026,"high":11.49026,"low":11.48818,"close":11.48906,"volume":86.87999725341797},{"timestamp":1742398800000,"open":11.48946,"high":11.49077,"low":11.48876,"close":11.49077,"volume":73.20999908447266},{"timestamp":1742398860000,"open":11.49017,"high":11.49157,"low":11.48986,"close":11.49076,"volume":55.09000015258789},{"timestamp":1742398920000,"open":11.49037,"high":11.49147,"low":11.48987,"close":11.49096,"volume":99.77999877929688},{"timestamp":1742398980000,"open":11.49086,"high":11.49207,"low":11.49017,"close":11.49087,"volume":118.36000061035156},{"timestamp":1742399040000,"open":11.49136,"high":11.49136,"low":11.48984,"close":11.49027,"volume":114.66000366210938},{"timestamp":1742399100000,"open":11.49006,"high":11.49356,"low":11.48967,"close":11.49286,"volume":186.47999572753906},{"timestamp":1742399160000,"open":11.49276,"high":11.49307,"low":11.49187,"close":11.49266,"volume":92.5},{"timestamp":1742399220000,"open":11.49287,"high":11.49356,"low":11.49026,"close":11.49166,"volume":115.11000061035156},{"timestamp":1742399280000,"open":11.49086,"high":11.49246,"low":11.49046,"close":11.49213,"volume":119.04000091552734},{"timestamp":1742399340000,"open":11.49201,"high":11.49376,"low":11.49158,"close":11.49335,"volume":124.81999969482422},{"timestamp":1742399400000,"open":11.49356,"high":11.49509,"low":11.49356,"close":11.49487,"volume":118.2699966430664},{"timestamp":1742399460000,"open":11.49516,"high":11.49696,"low":11.49404,"close":11.49667,"volume":101.33999633789062},{"timestamp":1742399520000,"open":11.49646,"high":11.49646,"low":11.49296,"close":11.49397,"volume":107.5},{"timestamp":1742399580000,"open":11.49357,"high":11.49416,"low":11.49027,"close":11.49027,"volume":103.87000274658203},{"timestamp":1742399640000,"open":11.49036,"high":11.49176,"low":11.49009,"close":11.49025,"volume":135.8300018310547},{"timestamp":1742399700000,"open":11.4901,"high":11.49036,"low":11.48929,"close":11.48936,"volume":93.4800033569336},{"timestamp":1742399760000,"open":11.48947,"high":11.49068,"low":11.48909,"close":11.48957,"volume":182.55999755859375},{"timestamp":1742399820000,"open":11.4897,"high":11.49186,"low":11.48766,"close":11.49006,"volume":148.9199981689453},{"timestamp":1742399880000,"open":11.48936,"high":11.49026,"low":11.48796,"close":11.49026,"volume":133.97000122070312},{"timestamp":1742399940000,"open":11.48977,"high":11.49036,"low":11.48862,"close":11.4901,"volume":286.3399963378906},{"timestamp":1742400000000,"open":11.49006,"high":11.49457,"low":11.49006,"close":11.49307,"volume":236.82000732421875},{"timestamp":1742400060000,"open":11.49311,"high":11.49356,"low":11.49073,"close":11.49096,"volume":394.67999267578125},{"timestamp":1742400120000,"open":11.49137,"high":11.49356,"low":11.49096,"close":11.49356,"volume":242.6999969482422},{"timestamp":1742400180000,"open":11.49346,"high":11.49686,"low":11.49316,"close":11.49576,"volume":205.0800018310547},{"timestamp":1742400240000,"open":11.49566,"high":11.49627,"low":11.49518,"close":11.49626,"volume":131},{"timestamp":1742400300000,"open":11.49607,"high":11.49947,"low":11.49607,"close":11.49786,"volume":174.9600067138672},{"timestamp":1742400360000,"open":11.49766,"high":11.50096,"low":11.49766,"close":11.49999,"volume":234.39999389648438},{"timestamp":1742400420000,"open":11.50013,"high":11.50056,"low":11.49859,"close":11.4986,"volume":134.88999938964844},{"timestamp":1742400480000,"open":11.4986,"high":11.49996,"low":11.49794,"close":11.49968,"volume":105.81999969482422},{"timestamp":1742400540000,"open":11.49968,"high":11.50164,"low":11.49901,"close":11.50054,"volume":50.279998779296875},{"timestamp":1742400600000,"open":11.50054,"high":11.50277,"low":11.50054,"close":11.50129,"volume":177.72000122070312},{"timestamp":1742400660000,"open":11.50117,"high":11.50337,"low":11.50102,"close":11.5019,"volume":216.82000732421875},{"timestamp":1742400720000,"open":11.50206,"high":11.50469,"low":11.50108,"close":11.50457,"volume":109.44000244140625},{"timestamp":1742400780000,"open":11.50416,"high":11.50462,"low":11.50355,"close":11.50373,"volume":136.32000732421875},{"timestamp":1742400840000,"open":11.50373,"high":11.50519,"low":11.50243,"close":11.5025,"volume":89.58999633789062},{"timestamp":1742400900000,"open":11.50262,"high":11.50326,"low":11.50237,"close":11.50267,"volume":88},{"timestamp":1742400960000,"open":11.50267,"high":11.50267,"low":11.49942,"close":11.50007,"volume":103.11000061035156},{"timestamp":1742401020000,"open":11.49972,"high":11.50036,"low":11.49946,"close":11.49946,"volume":95.25},{"timestamp":1742401080000,"open":11.49957,"high":11.49957,"low":11.49821,"close":11.49847,"volume":73.12999725341797},{"timestamp":1742401140000,"open":11.49866,"high":11.49886,"low":11.49758,"close":11.49767,"volume":73.83999633789062},{"timestamp":1742401200000,"open":11.49787,"high":11.49796,"low":11.49688,"close":11.49776,"volume":95.52999877929688},{"timestamp":1742401260000,"open":11.49767,"high":11.49877,"low":11.49686,"close":11.49877,"volume":91.01000213623047},{"timestamp":1742401320000,"open":11.49856,"high":11.49936,"low":11.49766,"close":11.49786,"volume":105.30999755859375},{"timestamp":1742401380000,"open":11.49744,"high":11.49814,"low":11.49694,"close":11.49741,"volume":105.7300033569336},{"timestamp":1742401440000,"open":11.49776,"high":11.49776,"low":11.49625,"close":11.49676,"volume":156.88999938964844},{"timestamp":1742401500000,"open":11.49646,"high":11.49706,"low":11.49646,"close":11.49696,"volume":161.9199981689453},{"timestamp":1742401560000,"open":11.49706,"high":11.49896,"low":11.49666,"close":11.49837,"volume":223.80999755859375},{"timestamp":1742401620000,"open":11.49797,"high":11.49966,"low":11.49796,"close":11.49936,"volume":134.4199981689453},{"timestamp":1742401680000,"open":11.49956,"high":11.50032,"low":11.49836,"close":11.49876,"volume":124.45999908447266},{"timestamp":1742401740000,"open":11.49946,"high":11.49997,"low":11.49897,"close":11.49897,"volume":118.52999877929688},{"timestamp":1742401800000,"open":11.49886,"high":11.50096,"low":11.49886,"close":11.49936,"volume":249.72999572753906},{"timestamp":1742401860000,"open":11.49896,"high":11.49917,"low":11.49837,"close":11.49856,"volume":201.60000610351562},{"timestamp":1742401920000,"open":11.49867,"high":11.49867,"low":11.49626,"close":11.49626,"volume":243.69000244140625},{"timestamp":1742401980000,"open":11.49636,"high":11.49866,"low":11.49636,"close":11.49826,"volume":193.5},{"timestamp":1742402040000,"open":11.49836,"high":11.49856,"low":11.49746,"close":11.49847,"volume":119.52999877929688},{"timestamp":1742402100000,"open":11.49847,"high":11.49927,"low":11.49746,"close":11.49797,"volume":161.3000030517578},{"timestamp":1742402160000,"open":11.49766,"high":11.49846,"low":11.49646,"close":11.49687,"volume":190.1199951171875},{"timestamp":1742402220000,"open":11.49736,"high":11.49756,"low":11.49656,"close":11.49737,"volume":117},{"timestamp":1742402280000,"open":11.49747,"high":11.49766,"low":11.49706,"close":11.49756,"volume":92.87999725341797},{"timestamp":1742402340000,"open":11.49726,"high":11.49787,"low":11.49716,"close":11.49716,"volume":103.94999694824219},{"timestamp":1742402400000,"open":11.49727,"high":11.49846,"low":11.49666,"close":11.49836,"volume":169.77999877929688},{"timestamp":1742402460000,"open":11.49816,"high":11.49866,"low":11.49686,"close":11.49707,"volume":170.99000549316406},{"timestamp":1742402520000,"open":11.49696,"high":11.49747,"low":11.49486,"close":11.49487,"volume":279.5299987792969},{"timestamp":1742402580000,"open":11.49506,"high":11.49567,"low":11.49296,"close":11.49426,"volume":281.6000061035156},{"timestamp":1742402640000,"open":11.49427,"high":11.49486,"low":11.49396,"close":11.49426,"volume":115.41999816894531},{"timestamp":1742402700000,"open":11.49456,"high":11.49587,"low":11.49456,"close":11.49536,"volume":130.91000366210938},{"timestamp":1742402760000,"open":11.49556,"high":11.49557,"low":11.49496,"close":11.49516,"volume":88.0199966430664},{"timestamp":1742402820000,"open":11.49477,"high":11.49587,"low":11.49447,"close":11.49453,"volume":82.27999877929688},{"timestamp":1742402880000,"open":11.49447,"high":11.49456,"low":11.49265,"close":11.49376,"volume":173.69000244140625},{"timestamp":1742402940000,"open":11.49407,"high":11.49436,"low":11.49306,"close":11.49337,"volume":169.86000061035156},{"timestamp":1742403000000,"open":11.49337,"high":11.49396,"low":11.49297,"close":11.49297,"volume":65.0199966430664},{"timestamp":1742403060000,"open":11.49305,"high":11.49337,"low":11.49246,"close":11.49256,"volume":88.23999786376953},{"timestamp":1742403120000,"open":11.49296,"high":11.49357,"low":11.49246,"close":11.49276,"volume":120.27999877929688},{"timestamp":1742403180000,"open":11.49266,"high":11.49296,"low":11.49063,"close":11.49286,"volume":182.11000061035156},{"timestamp":1742403240000,"open":11.49266,"high":11.49317,"low":11.49227,"close":11.49287,"volume":73.70999908447266},{"timestamp":1742403300000,"open":11.49286,"high":11.49336,"low":11.49156,"close":11.49177,"volume":156.60000610351562},{"timestamp":1742403360000,"open":11.49116,"high":11.49227,"low":11.49076,"close":11.49146,"volume":165.60000610351562},{"timestamp":1742403420000,"open":11.49217,"high":11.49276,"low":11.49137,"close":11.49256,"volume":212.75999450683594},{"timestamp":1742403480000,"open":11.49196,"high":11.49367,"low":11.49196,"close":11.49306,"volume":146.17999267578125},{"timestamp":1742403540000,"open":11.49307,"high":11.49356,"low":11.49237,"close":11.49266,"volume":241.82000732421875},{"timestamp":1742403600000,"open":11.49287,"high":11.49356,"low":11.49017,"close":11.49036,"volume":182.97000122070312},{"timestamp":1742403660000,"open":11.49036,"high":11.49116,"low":11.48959,"close":11.49096,"volume":254.72000122070312},{"timestamp":1742403720000,"open":11.49066,"high":11.49166,"low":11.48886,"close":11.48926,"volume":145.7100067138672},{"timestamp":1742403780000,"open":11.48957,"high":11.49016,"low":11.48797,"close":11.48836,"volume":160.47000122070312},{"timestamp":1742403840000,"open":11.48926,"high":11.48926,"low":11.48746,"close":11.48796,"volume":143.1199951171875},{"timestamp":1742403900000,"open":11.48757,"high":11.48826,"low":11.48646,"close":11.48686,"volume":103.45999908447266},{"timestamp":1742403960000,"open":11.48636,"high":11.48746,"low":11.48586,"close":11.48707,"volume":103.55999755859375},{"timestamp":1742404020000,"open":11.48676,"high":11.48677,"low":11.48506,"close":11.48526,"volume":172.92999267578125},{"timestamp":1742404080000,"open":11.48487,"high":11.48546,"low":11.48227,"close":11.48277,"volume":181.38999938964844},{"timestamp":1742404140000,"open":11.48296,"high":11.48326,"low":11.48146,"close":11.48196,"volume":171.94000244140625},{"timestamp":1742404200000,"open":11.48196,"high":11.48457,"low":11.48136,"close":11.48246,"volume":209.97000122070312},{"timestamp":1742404260000,"open":11.48177,"high":11.48387,"low":11.48166,"close":11.48336,"volume":235.8000030517578},{"timestamp":1742404320000,"open":11.48366,"high":11.48396,"low":11.48207,"close":11.48257,"volume":288.8999938964844},{"timestamp":1742404380000,"open":11.48256,"high":11.48937,"low":11.48106,"close":11.48876,"volume":235.02999877929688},{"timestamp":1742404440000,"open":11.48757,"high":11.48847,"low":11.48641,"close":11.48776,"volume":199.24000549316406},{"timestamp":1742404500000,"open":11.48785,"high":11.49287,"low":11.48657,"close":11.49217,"volume":167.19000244140625},{"timestamp":1742404560000,"open":11.49207,"high":11.49247,"low":11.49053,"close":11.49057,"volume":183.52999877929688},{"timestamp":1742404620000,"open":11.49086,"high":11.49141,"low":11.48796,"close":11.48856,"volume":228.07000732421875},{"timestamp":1742404680000,"open":11.48807,"high":11.48906,"low":11.48746,"close":11.48797,"volume":198.75999450683594},{"timestamp":1742404740000,"open":11.48827,"high":11.48927,"low":11.48766,"close":11.48766,"volume":156.4199981689453},{"timestamp":1742404800000,"open":11.48796,"high":11.48877,"low":11.48756,"close":11.48807,"volume":115.7300033569336},{"timestamp":1742404860000,"open":11.48876,"high":11.48877,"low":11.48536,"close":11.48557,"volume":139.32000732421875},{"timestamp":1742404920000,"open":11.48556,"high":11.48557,"low":11.48386,"close":11.48536,"volume":91.52999877929688},{"timestamp":1742404980000,"open":11.48476,"high":11.48526,"low":11.48356,"close":11.48506,"volume":78.4800033569336},{"timestamp":1742405040000,"open":11.48427,"high":11.48507,"low":11.48346,"close":11.48456,"volume":103.48999786376953},{"timestamp":1742405100000,"open":11.48449,"high":11.48497,"low":11.48376,"close":11.48436,"volume":167.16000366210938},{"timestamp":1742405160000,"open":11.48436,"high":11.48447,"low":11.48246,"close":11.48277,"volume":245.6300048828125},{"timestamp":1742405220000,"open":11.48256,"high":11.48396,"low":11.48256,"close":11.48357,"volume":212.22000122070312},{"timestamp":1742405280000,"open":11.48317,"high":11.48527,"low":11.48317,"close":11.48496,"volume":221.47999572753906},{"timestamp":1742405340000,"open":11.48436,"high":11.48666,"low":11.48427,"close":11.48556,"volume":225.75999450683594},{"timestamp":1742405400000,"open":11.48567,"high":11.48606,"low":11.48446,"close":11.48517,"volume":175.2899932861328},{"timestamp":1742405460000,"open":11.48506,"high":11.48716,"low":11.48436,"close":11.48516,"volume":182.47000122070312},{"timestamp":1742405520000,"open":11.48504,"high":11.48597,"low":11.48377,"close":11.48516,"volume":132.05999755859375},{"timestamp":1742405580000,"open":11.48536,"high":11.48606,"low":11.48467,"close":11.48566,"volume":147.69000244140625},{"timestamp":1742405640000,"open":11.48556,"high":11.48567,"low":11.48457,"close":11.48486,"volume":61.290000915527344},{"timestamp":1742405700000,"open":11.48507,"high":11.48616,"low":11.48456,"close":11.48526,"volume":78.66000366210938},{"timestamp":1742405760000,"open":11.48507,"high":11.48606,"low":11.48426,"close":11.48576,"volume":84.25},{"timestamp":1742405820000,"open":11.48536,"high":11.48626,"low":11.48506,"close":11.48607,"volume":120.73999786376953},{"timestamp":1742405880000,"open":11.48617,"high":11.48777,"low":11.48616,"close":11.48686,"volume":70.72000122070312},{"timestamp":1742405940000,"open":11.48687,"high":11.48786,"low":11.48636,"close":11.48736,"volume":117.04000091552734},{"timestamp":1742406000000,"open":11.48757,"high":11.48797,"low":11.48666,"close":11.48756,"volume":153.6999969482422},{"timestamp":1742406060000,"open":11.48726,"high":11.48806,"low":11.48636,"close":11.48806,"volume":173.27999877929688},{"timestamp":1742406120000,"open":11.48726,"high":11.48806,"low":11.48646,"close":11.48726,"volume":143.10000610351562},{"timestamp":1742406180000,"open":11.48717,"high":11.48757,"low":11.48706,"close":11.48706,"volume":189.97999572753906},{"timestamp":1742406240000,"open":11.48736,"high":11.48787,"low":11.48631,"close":11.48787,"volume":237.86000061035156},{"timestamp":1742406300000,"open":11.48736,"high":11.48807,"low":11.48656,"close":11.48766,"volume":203},{"timestamp":1742406360000,"open":11.48787,"high":11.48827,"low":11.48697,"close":11.48757,"volume":226.7100067138672},{"timestamp":1742406420000,"open":11.48766,"high":11.48886,"low":11.48727,"close":11.48817,"volume":265},{"timestamp":1742406480000,"open":11.48816,"high":11.48816,"low":11.48597,"close":11.48626,"volume":236.67999267578125},{"timestamp":1742406540000,"open":11.48577,"high":11.48796,"low":11.48576,"close":11.48697,"volume":166.10000610351562},{"timestamp":1742406600000,"open":11.48676,"high":11.48786,"low":11.48676,"close":11.48706,"volume":155.1999969482422},{"timestamp":1742406660000,"open":11.48746,"high":11.48966,"low":11.48617,"close":11.48926,"volume":231.8000030517578},{"timestamp":1742406720000,"open":11.48916,"high":11.49007,"low":11.48727,"close":11.48756,"volume":366.3599853515625},{"timestamp":1742406780000,"open":11.48756,"high":11.48917,"low":11.48756,"close":11.48837,"volume":233.22000122070312},{"timestamp":1742406840000,"open":11.48866,"high":11.48896,"low":11.48686,"close":11.48787,"volume":230.22000122070312},{"timestamp":1742406900000,"open":11.48716,"high":11.48846,"low":11.48666,"close":11.48772,"volume":209.02000427246094},{"timestamp":1742406960000,"open":11.48766,"high":11.49056,"low":11.48756,"close":11.49037,"volume":60.27000045776367},{"timestamp":1742407020000,"open":11.48997,"high":11.49116,"low":11.48986,"close":11.48986,"volume":18.56999969482422},{"timestamp":1742407080000,"open":11.49056,"high":11.49056,"low":11.48797,"close":11.48886,"volume":135.91000366210938},{"timestamp":1742407140000,"open":11.48897,"high":11.48956,"low":11.47579,"close":11.47579,"volume":239.5},{"timestamp":1742407200000,"open":11.47597,"high":11.49647,"low":11.47052,"close":11.48537,"volume":322.5},{"timestamp":1742407260000,"open":11.48606,"high":11.49244,"low":11.48456,"close":11.48654,"volume":315.94000244140625},{"timestamp":1742407320000,"open":11.48673,"high":11.49057,"low":11.48516,"close":11.48597,"volume":227.50999450683594},{"timestamp":1742407380000,"open":11.48656,"high":11.49126,"low":11.48566,"close":11.48766,"volume":68.4000015258789},{"timestamp":1742407440000,"open":11.48766,"high":11.48916,"low":11.48397,"close":11.48666,"volume":77.61000061035156},{"timestamp":1742407500000,"open":11.48647,"high":11.48726,"low":11.4817,"close":11.48549,"volume":173.32000732421875},{"timestamp":1742407560000,"open":11.48512,"high":11.49139,"low":11.48313,"close":11.48995,"volume":308.4800109863281},{"timestamp":1742407620000,"open":11.48983,"high":11.49382,"low":11.48964,"close":11.49347,"volume":215.0399932861328},{"timestamp":1742407680000,"open":11.49327,"high":11.49597,"low":11.48988,"close":11.49126,"volume":195.22000122070312},{"timestamp":1742407740000,"open":11.49109,"high":11.49556,"low":11.4909,"close":11.49468,"volume":297.79998779296875},{"timestamp":1742407800000,"open":11.49476,"high":11.49585,"low":11.49111,"close":11.49342,"volume":424.6499938964844},{"timestamp":1742407860000,"open":11.4933,"high":11.49696,"low":11.49272,"close":11.49406,"volume":327.80999755859375},{"timestamp":1742407920000,"open":11.49416,"high":11.49606,"low":11.49186,"close":11.49526,"volume":482.3599853515625},{"timestamp":1742407980000,"open":11.49548,"high":11.49746,"low":11.4934,"close":11.49381,"volume":259.32000732421875},{"timestamp":1742408040000,"open":11.49379,"high":11.49457,"low":11.49244,"close":11.49253,"volume":417.95001220703125},{"timestamp":1742408100000,"open":11.49253,"high":11.49507,"low":11.49253,"close":11.49406,"volume":298.67999267578125},{"timestamp":1742408160000,"open":11.49427,"high":11.49667,"low":11.49291,"close":11.49344,"volume":366.82000732421875},{"timestamp":1742408220000,"open":11.49344,"high":11.49586,"low":11.49302,"close":11.49393,"volume":281.3900146484375},{"timestamp":1742408280000,"open":11.49456,"high":11.49587,"low":11.49286,"close":11.49497,"volume":338.3500061035156},{"timestamp":1742408340000,"open":11.49497,"high":11.49746,"low":11.49456,"close":11.49466,"volume":386.9100036621094},{"timestamp":1742408400000,"open":11.49466,"high":11.49706,"low":11.49327,"close":11.49676,"volume":214.82000732421875},{"timestamp":1742408460000,"open":11.49606,"high":11.49746,"low":11.49406,"close":11.49427,"volume":218.5399932861328},{"timestamp":1742408520000,"open":11.49336,"high":11.49567,"low":11.49336,"close":11.49552,"volume":228.08999633789062},{"timestamp":1742408580000,"open":11.49656,"high":11.49857,"low":11.4956,"close":11.49835,"volume":243.07000732421875},{"timestamp":1742408640000,"open":11.49834,"high":11.50087,"low":11.49736,"close":11.49926,"volume":337.4800109863281},{"timestamp":1742408700000,"open":11.49917,"high":11.50116,"low":11.49755,"close":11.50047,"volume":408.3399963378906},{"timestamp":1742408760000,"open":11.50046,"high":11.50087,"low":11.49846,"close":11.50036,"volume":376.8599853515625},{"timestamp":1742408820000,"open":11.49987,"high":11.50017,"low":11.49486,"close":11.49596,"volume":425.25},{"timestamp":1742408880000,"open":11.49597,"high":11.49766,"low":11.49547,"close":11.49556,"volume":475.2200012207031},{"timestamp":1742408940000,"open":11.49557,"high":11.49667,"low":11.49496,"close":11.49577,"volume":391.95001220703125},{"timestamp":1742409000000,"open":11.49577,"high":11.49827,"low":11.49516,"close":11.49576,"volume":708.2999877929688},{"timestamp":1742409060000,"open":11.49576,"high":11.49907,"low":11.49546,"close":11.49836,"volume":827.3200073242188},{"timestamp":1742409120000,"open":11.49836,"high":11.50008,"low":11.49737,"close":11.49873,"volume":492.9599914550781},{"timestamp":1742409180000,"open":11.49852,"high":11.50091,"low":11.49797,"close":11.49972,"volume":344.510009765625},{"timestamp":1742409240000,"open":11.49953,"high":11.50184,"low":11.49761,"close":11.50161,"volume":399.5199890136719},{"timestamp":1742409300000,"open":11.50129,"high":11.50181,"low":11.49735,"close":11.49735,"volume":405.2699890136719},{"timestamp":1742409360000,"open":11.49735,"high":11.50119,"low":11.49727,"close":11.49797,"volume":306.92999267578125},{"timestamp":1742409420000,"open":11.4984,"high":11.50069,"low":11.4984,"close":11.49967,"volume":165.5800018310547},{"timestamp":1742409480000,"open":11.49966,"high":11.49966,"low":11.49346,"close":11.4943,"volume":193.9199981689453},{"timestamp":1742409540000,"open":11.49466,"high":11.49596,"low":11.49066,"close":11.49476,"volume":295.010009765625},{"timestamp":1742409600000,"open":11.49477,"high":11.49737,"low":11.49396,"close":11.49396,"volume":359.7900085449219},{"timestamp":1742409660000,"open":11.49436,"high":11.50206,"low":11.49406,"close":11.50057,"volume":313.42999267578125},{"timestamp":1742409720000,"open":11.49986,"high":11.50054,"low":11.49426,"close":11.49606,"volume":269.1199951171875},{"timestamp":1742409780000,"open":11.49546,"high":11.49917,"low":11.49392,"close":11.49724,"volume":199.11000061035156},{"timestamp":1742409840000,"open":11.49716,"high":11.50006,"low":11.49646,"close":11.49696,"volume":280.6600036621094},{"timestamp":1742409900000,"open":11.49713,"high":11.49746,"low":11.49327,"close":11.49506,"volume":417.4100036621094},{"timestamp":1742409960000,"open":11.49547,"high":11.49646,"low":11.49106,"close":11.49124,"volume":181.7899932861328},{"timestamp":1742410020000,"open":11.49143,"high":11.49507,"low":11.49106,"close":11.49412,"volume":207.19000244140625},{"timestamp":1742410080000,"open":11.49448,"high":11.49837,"low":11.49394,"close":11.49636,"volume":435.8999938964844},{"timestamp":1742410140000,"open":11.49659,"high":11.50056,"low":11.49659,"close":11.49826,"volume":213.9499969482422},{"timestamp":1742410200000,"open":11.49877,"high":11.50017,"low":11.49147,"close":11.49147,"volume":275.239990234375},{"timestamp":1742410260000,"open":11.49142,"high":11.49446,"low":11.49059,"close":11.49329,"volume":173.42999267578125},{"timestamp":1742410320000,"open":11.49353,"high":11.49656,"low":11.49106,"close":11.49627,"volume":222.3699951171875},{"timestamp":1742410380000,"open":11.49622,"high":11.50037,"low":11.49567,"close":11.50016,"volume":204.52999877929688},{"timestamp":1742410440000,"open":11.50006,"high":11.50007,"low":11.49606,"close":11.49879,"volume":209.24000549316406},{"timestamp":1742410500000,"open":11.49887,"high":11.50132,"low":11.49715,"close":11.50079,"volume":154.94000244140625},{"timestamp":1742410560000,"open":11.50096,"high":11.50217,"low":11.49974,"close":11.50207,"volume":199.8699951171875},{"timestamp":1742410620000,"open":11.50188,"high":11.50462,"low":11.50148,"close":11.50169,"volume":265.4100036621094},{"timestamp":1742410680000,"open":11.50168,"high":11.50466,"low":11.50099,"close":11.50426,"volume":388.1400146484375},{"timestamp":1742410740000,"open":11.50406,"high":11.50526,"low":11.50126,"close":11.50393,"volume":367.3399963378906},{"timestamp":1742410800000,"open":11.50353,"high":11.50606,"low":11.50216,"close":11.50292,"volume":365.1300048828125},{"timestamp":1742410860000,"open":11.50286,"high":11.50368,"low":11.50081,"close":11.50147,"volume":344.4599914550781},{"timestamp":1742410920000,"open":11.50117,"high":11.50319,"low":11.50117,"close":11.50168,"volume":210.10000610351562},{"timestamp":1742410980000,"open":11.50189,"high":11.5028,"low":11.50137,"close":11.50256,"volume":203.0500030517578},{"timestamp":1742411040000,"open":11.50262,"high":11.50577,"low":11.5026,"close":11.50276,"volume":329.82000732421875},{"timestamp":1742411100000,"open":11.5028,"high":11.50361,"low":11.50046,"close":11.5019,"volume":257.82000732421875},{"timestamp":1742411160000,"open":11.50189,"high":11.50386,"low":11.5013,"close":11.50336,"volume":320.29998779296875},{"timestamp":1742411220000,"open":11.50326,"high":11.50547,"low":11.50326,"close":11.50517,"volume":306.0299987792969},{"timestamp":1742411280000,"open":11.50507,"high":11.5103,"low":11.50467,"close":11.51027,"volume":201.1699981689453},{"timestamp":1742411340000,"open":11.51024,"high":11.51127,"low":11.50787,"close":11.50867,"volume":257.0899963378906},{"timestamp":1742411400000,"open":11.50797,"high":11.51157,"low":11.50796,"close":11.50916,"volume":399.6499938964844},{"timestamp":1742411460000,"open":11.50826,"high":11.50907,"low":11.50547,"close":11.5063,"volume":347.8800048828125},{"timestamp":1742411520000,"open":11.5063,"high":11.50816,"low":11.50423,"close":11.50504,"volume":223.77000427246094},{"timestamp":1742411580000,"open":11.50596,"high":11.50596,"low":11.50247,"close":11.50385,"volume":242.08999633789062},{"timestamp":1742411640000,"open":11.50384,"high":11.50463,"low":11.50168,"close":11.50386,"volume":243.1199951171875},{"timestamp":1742411700000,"open":11.50486,"high":11.50566,"low":11.50183,"close":11.50183,"volume":369.6000061035156},{"timestamp":1742411760000,"open":11.50183,"high":11.5024,"low":11.49938,"close":11.50006,"volume":260.8599853515625},{"timestamp":1742411820000,"open":11.49917,"high":11.50177,"low":11.4956,"close":11.50027,"volume":515.469970703125},{"timestamp":1742411880000,"open":11.50007,"high":11.50136,"low":11.49826,"close":11.49956,"volume":501.7799987792969},{"timestamp":1742411940000,"open":11.49956,"high":11.50046,"low":11.49586,"close":11.49627,"volume":508.9700012207031},{"timestamp":1742412000000,"open":11.49617,"high":11.49707,"low":11.49526,"close":11.49647,"volume":450.70001220703125},{"timestamp":1742412060000,"open":11.49646,"high":11.49646,"low":11.49146,"close":11.49356,"volume":434.1099853515625},{"timestamp":1742412120000,"open":11.49371,"high":11.49639,"low":11.49371,"close":11.49457,"volume":310.9100036621094},{"timestamp":1742412180000,"open":11.49367,"high":11.49677,"low":11.49326,"close":11.49506,"volume":509.80999755859375},{"timestamp":1742412240000,"open":11.49507,"high":11.49837,"low":11.49495,"close":11.49796,"volume":658.760009765625},{"timestamp":1742412300000,"open":11.49817,"high":11.49888,"low":11.49723,"close":11.49842,"volume":314.94000244140625},{"timestamp":1742412360000,"open":11.49854,"high":11.49899,"low":11.49667,"close":11.49667,"volume":332.25},{"timestamp":1742412420000,"open":11.4967,"high":11.49727,"low":11.49475,"close":11.49563,"volume":326.19000244140625},{"timestamp":1742412480000,"open":11.49595,"high":11.49781,"low":11.49562,"close":11.49629,"volume":312.67999267578125},{"timestamp":1742412540000,"open":11.49608,"high":11.49794,"low":11.49568,"close":11.49727,"volume":245.07000732421875},{"timestamp":1742412600000,"open":11.4973,"high":11.49907,"low":11.49586,"close":11.49806,"volume":410.25},{"timestamp":1742412660000,"open":11.49827,"high":11.50084,"low":11.49737,"close":11.49866,"volume":352.19000244140625},{"timestamp":1742412720000,"open":11.49796,"high":11.50096,"low":11.49756,"close":11.50057,"volume":160.6999969482422},{"timestamp":1742412780000,"open":11.50077,"high":11.50135,"low":11.49836,"close":11.50106,"volume":344.8699951171875},{"timestamp":1742412840000,"open":11.5004,"high":11.50156,"low":11.49967,"close":11.5004,"volume":320.1499938964844},{"timestamp":1742412900000,"open":11.50058,"high":11.50058,"low":11.49856,"close":11.49953,"volume":279.9599914550781},{"timestamp":1742412960000,"open":11.49954,"high":11.50277,"low":11.49954,"close":11.50277,"volume":265.010009765625},{"timestamp":1742413020000,"open":11.50326,"high":11.50327,"low":11.50012,"close":11.50066,"volume":335.20001220703125},{"timestamp":1742413080000,"open":11.50057,"high":11.50398,"low":11.5004,"close":11.50298,"volume":206.63999938964844},{"timestamp":1742413140000,"open":11.50256,"high":11.50306,"low":11.50086,"close":11.50198,"volume":255.1699981689453},{"timestamp":1742413200000,"open":11.50218,"high":11.50298,"low":11.50118,"close":11.50197,"volume":270.54998779296875},{"timestamp":1742413260000,"open":11.50266,"high":11.50477,"low":11.5023,"close":11.50396,"volume":229.77000427246094},{"timestamp":1742413320000,"open":11.50436,"high":11.50507,"low":11.50336,"close":11.50456,"volume":528.7100219726562},{"timestamp":1742413380000,"open":11.50476,"high":11.50496,"low":11.50307,"close":11.5031,"volume":896.7899780273438},{"timestamp":1742413440000,"open":11.50334,"high":11.50476,"low":11.503,"close":11.50427,"volume":406.0799865722656},{"timestamp":1742413500000,"open":11.50449,"high":11.50574,"low":11.50429,"close":11.50537,"volume":308.7300109863281},{"timestamp":1742413560000,"open":11.50481,"high":11.50484,"low":11.50219,"close":11.50235,"volume":351.0400085449219},{"timestamp":1742413620000,"open":11.50216,"high":11.5033,"low":11.50046,"close":11.50079,"volume":329.8900146484375},{"timestamp":1742413680000,"open":11.50065,"high":11.50173,"low":11.49886,"close":11.49916,"volume":329.260009765625},{"timestamp":1742413740000,"open":11.49898,"high":11.50136,"low":11.49896,"close":11.50047,"volume":365.7300109863281},{"timestamp":1742413800000,"open":11.50046,"high":11.50196,"low":11.49946,"close":11.50196,"volume":214.22000122070312},{"timestamp":1742413860000,"open":11.50186,"high":11.50196,"low":11.49816,"close":11.50017,"volume":263.3900146484375},{"timestamp":1742413920000,"open":11.50042,"high":11.50186,"low":11.49986,"close":11.50107,"volume":243.39999389648438},{"timestamp":1742413980000,"open":11.50071,"high":11.50236,"low":11.50067,"close":11.50196,"volume":243.94000244140625},{"timestamp":1742414040000,"open":11.50187,"high":11.50197,"low":11.50007,"close":11.50177,"volume":294.0299987792969},{"timestamp":1742414100000,"open":11.50157,"high":11.50406,"low":11.50124,"close":11.50217,"volume":279.0400085449219},{"timestamp":1742414160000,"open":11.50167,"high":11.50176,"low":11.49996,"close":11.50171,"volume":252.6199951171875},{"timestamp":1742414220000,"open":11.50166,"high":11.50167,"low":11.49626,"close":11.49721,"volume":284.1600036621094},{"timestamp":1742414280000,"open":11.49719,"high":11.49797,"low":11.49564,"close":11.49686,"volume":153.66000366210938},{"timestamp":1742414340000,"open":11.49693,"high":11.49892,"low":11.49626,"close":11.49676,"volume":160.57000732421875},{"timestamp":1742414400000,"open":11.49625,"high":11.49908,"low":11.49567,"close":11.49872,"volume":101.26000213623047},{"timestamp":1742414460000,"open":11.49873,"high":11.50088,"low":11.49872,"close":11.50064,"volume":124.91999816894531},{"timestamp":1742414520000,"open":11.50045,"high":11.50276,"low":11.50034,"close":11.50223,"volume":83.16999816894531},{"timestamp":1742414580000,"open":11.50224,"high":11.50242,"low":11.50083,"close":11.50176,"volume":55.970001220703125},{"timestamp":1742414640000,"open":11.50282,"high":11.50336,"low":11.5023,"close":11.50306,"volume":34.560001373291016},{"timestamp":1742414700000,"open":11.50296,"high":11.50327,"low":11.50235,"close":11.50268,"volume":93.2699966430664},{"timestamp":1742414760000,"open":11.50269,"high":11.50304,"low":11.50221,"close":11.50258,"volume":55.880001068115234},{"timestamp":1742414820000,"open":11.50259,"high":11.50466,"low":11.50259,"close":11.50446,"volume":45.880001068115234},{"timestamp":1742414880000,"open":11.50447,"high":11.50465,"low":11.50239,"close":11.50334,"volume":82.55000305175781},{"timestamp":1742414940000,"open":11.50317,"high":11.50388,"low":11.50296,"close":11.50312,"volume":62.22999954223633},{"timestamp":1742415000000,"open":11.50331,"high":11.50412,"low":11.50252,"close":11.50389,"volume":46.9900016784668},{"timestamp":1742415060000,"open":11.50388,"high":11.50567,"low":11.50335,"close":11.50559,"volume":60.959999084472656},{"timestamp":1742415120000,"open":11.50559,"high":11.50712,"low":11.50545,"close":11.50712,"volume":39.369998931884766},{"timestamp":1742415180000,"open":11.50712,"high":11.5091,"low":11.50712,"close":11.5081,"volume":81.27999877929688},{"timestamp":1742415240000,"open":11.5081,"high":11.5124,"low":11.5081,"close":11.51222,"volume":72.62999725341797},{"timestamp":1742415300000,"open":11.51233,"high":11.51307,"low":11.50956,"close":11.50995,"volume":92.51000213623047},{"timestamp":1742415360000,"open":11.50996,"high":11.51081,"low":11.50921,"close":11.50955,"volume":99.13999938964844},{"timestamp":1742415420000,"open":11.51009,"high":11.51068,"low":11.50876,"close":11.5098,"volume":283.1300048828125},{"timestamp":1742415480000,"open":11.50957,"high":11.51159,"low":11.50912,"close":11.51085,"volume":158.02000427246094},{"timestamp":1742415540000,"open":11.51086,"high":11.51203,"low":11.51075,"close":11.51091,"volume":53.34000015258789},{"timestamp":1742415600000,"open":11.51094,"high":11.51239,"low":11.51093,"close":11.51115,"volume":40.63999938964844},{"timestamp":1742415660000,"open":11.51114,"high":11.51132,"low":11.51041,"close":11.51049,"volume":29.209999084472656},{"timestamp":1742415720000,"open":11.51049,"high":11.51054,"low":11.51018,"close":11.51053,"volume":21.59000015258789},{"timestamp":1742415780000,"open":11.51044,"high":11.51056,"low":11.50784,"close":11.50982,"volume":39.689998626708984},{"timestamp":1742415840000,"open":11.50983,"high":11.51104,"low":11.50982,"close":11.51104,"volume":13.970000267028809},{"timestamp":1742415900000,"open":11.51123,"high":11.51162,"low":11.51123,"close":11.51161,"volume":29.209999084472656},{"timestamp":1742415960000,"open":11.51161,"high":11.51192,"low":11.51015,"close":11.51015,"volume":50.4900016784668},{"timestamp":1742416020000,"open":11.51026,"high":11.51097,"low":11.50966,"close":11.51086,"volume":89},{"timestamp":1742416080000,"open":11.51076,"high":11.51116,"low":11.51037,"close":11.51106,"volume":68.2300033569336},{"timestamp":1742416140000,"open":11.5112,"high":11.51155,"low":11.51017,"close":11.51097,"volume":90.56999969482422},{"timestamp":1742416200000,"open":11.51036,"high":11.51076,"low":11.51016,"close":11.51046,"volume":103.25},{"timestamp":1742416260000,"open":11.51066,"high":11.51087,"low":11.50966,"close":11.51026,"volume":49.689998626708984},{"timestamp":1742416320000,"open":11.51026,"high":11.51173,"low":11.50977,"close":11.51151,"volume":33.630001068115234},{"timestamp":1742416380000,"open":11.51151,"high":11.5126,"low":11.51114,"close":11.51237,"volume":108},{"timestamp":1742416440000,"open":11.51236,"high":11.51302,"low":11.51126,"close":11.51302,"volume":81.27999877929688},{"timestamp":1742416500000,"open":11.51297,"high":11.51443,"low":11.51297,"close":11.51417,"volume":58.75},{"timestamp":1742416560000,"open":11.5147,"high":11.5154,"low":11.51421,"close":11.51421,"volume":49.720001220703125},{"timestamp":1742416620000,"open":11.51418,"high":11.51473,"low":11.51418,"close":11.51428,"volume":20.31999969482422},{"timestamp":1742416680000,"open":11.51428,"high":11.51444,"low":11.5141,"close":11.51444,"volume":11.430000305175781},{"timestamp":1742416740000,"open":11.51444,"high":11.51482,"low":11.51444,"close":11.51481,"volume":6.349999904632568},{"timestamp":1742416800000,"open":11.51464,"high":11.51499,"low":11.51463,"close":11.51464,"volume":27.940000534057617},{"timestamp":1742416860000,"open":11.51463,"high":11.51518,"low":11.51463,"close":11.51496,"volume":19.049999237060547},{"timestamp":1742416920000,"open":11.51533,"high":11.51628,"low":11.51533,"close":11.51575,"volume":15.239999771118164},{"timestamp":1742416980000,"open":11.51593,"high":11.5163,"low":11.51557,"close":11.5163,"volume":16.510000228881836},{"timestamp":1742417040000,"open":11.51636,"high":11.51654,"low":11.51619,"close":11.51637,"volume":17.780000686645508},{"timestamp":1742417100000,"open":11.51637,"high":11.51655,"low":11.51636,"close":11.51637,"volume":19.049999237060547},{"timestamp":1742417160000,"open":11.51636,"high":11.51797,"low":11.51636,"close":11.51778,"volume":29.209999084472656},{"timestamp":1742417220000,"open":11.51762,"high":11.51762,"low":11.51597,"close":11.51615,"volume":14.279999732971191},{"timestamp":1742417280000,"open":11.51597,"high":11.51747,"low":11.51597,"close":11.51673,"volume":40.95000076293945},{"timestamp":1742417340000,"open":11.51674,"high":11.51917,"low":11.51674,"close":11.51798,"volume":80.26000213623047},{"timestamp":1742417400000,"open":11.51716,"high":11.52057,"low":11.51634,"close":11.51727,"volume":306.82000732421875},{"timestamp":1742417460000,"open":11.51726,"high":11.52158,"low":11.51701,"close":11.51807,"volume":260.1300048828125},{"timestamp":1742417520000,"open":11.51846,"high":11.52226,"low":11.51705,"close":11.51751,"volume":223.14999389648438},{"timestamp":1742417580000,"open":11.51724,"high":11.52053,"low":11.51551,"close":11.51847,"volume":236.47000122070312},{"timestamp":1742417640000,"open":11.51787,"high":11.51962,"low":11.51459,"close":11.51706,"volume":237.44000244140625},{"timestamp":1742417700000,"open":11.51619,"high":11.51777,"low":11.51265,"close":11.51651,"volume":207.38999938964844},{"timestamp":1742417760000,"open":11.51626,"high":11.51802,"low":11.51328,"close":11.51726,"volume":210.92999267578125},{"timestamp":1742417820000,"open":11.51667,"high":11.51854,"low":11.5128,"close":11.51736,"volume":374.9800109863281},{"timestamp":1742417880000,"open":11.51697,"high":11.51755,"low":11.50914,"close":11.51687,"volume":342.1099853515625},{"timestamp":1742417940000,"open":11.51686,"high":11.52065,"low":11.50737,"close":11.50737,"volume":303.3399963378906},{"timestamp":1742418000000,"open":11.49233,"high":11.49233,"low":11.48836,"close":11.48836,"volume":5.559999942779541},{"timestamp":1742418240000,"open":11.47867,"high":11.48428,"low":11.47867,"close":11.48356,"volume":7.239999771118164},{"timestamp":1742418300000,"open":11.4841,"high":11.48493,"low":11.48276,"close":11.48312,"volume":33.79999923706055},{"timestamp":1742418360000,"open":11.48313,"high":11.48319,"low":11.47616,"close":11.47616,"volume":21.579999923706055},{"timestamp":1742418420000,"open":11.47696,"high":11.48265,"low":11.47617,"close":11.47697,"volume":17.510000228881836},{"timestamp":1742418480000,"open":11.48211,"high":11.48228,"low":11.47696,"close":11.47696,"volume":5.610000133514404},{"timestamp":1742418540000,"open":11.47637,"high":11.48284,"low":11.47637,"close":11.47746,"volume":6.650000095367432},{"timestamp":1742418600000,"open":11.47697,"high":11.47746,"low":11.47556,"close":11.47556,"volume":11.380000114440918},{"timestamp":1742418660000,"open":11.47967,"high":11.48445,"low":11.47656,"close":11.47706,"volume":18.920000076293945},{"timestamp":1742418720000,"open":11.48391,"high":11.48391,"low":11.47556,"close":11.47556,"volume":15.670000076293945},{"timestamp":1742418780000,"open":11.47666,"high":11.47666,"low":11.47666,"close":11.47666,"volume":2.4000000953674316},{"timestamp":1742418840000,"open":11.48301,"high":11.48301,"low":11.47667,"close":11.47667,"volume":2.4700000286102295},{"timestamp":1742418900000,"open":11.47686,"high":11.47687,"low":11.47657,"close":11.47657,"volume":6.579999923706055},{"timestamp":1742418960000,"open":11.47556,"high":11.47676,"low":11.47556,"close":11.47676,"volume":8.399999618530273},{"timestamp":1742419020000,"open":11.47666,"high":11.47666,"low":11.47666,"close":11.47666,"volume":0.8899999856948853},{"timestamp":1742419080000,"open":11.47657,"high":11.498,"low":11.47117,"close":11.47907,"volume":18.479999542236328},{"timestamp":1742419140000,"open":11.47907,"high":11.49955,"low":11.47876,"close":11.48046,"volume":50.459999084472656},{"timestamp":1742419200000,"open":11.50043,"high":11.50062,"low":11.50043,"close":11.50044,"volume":6.349999904632568},{"timestamp":1742419260000,"open":11.50043,"high":11.50062,"low":11.47877,"close":11.48016,"volume":40.7599983215332},{"timestamp":1742419320000,"open":11.47986,"high":11.48026,"low":11.47856,"close":11.47896,"volume":20.15999984741211},{"timestamp":1742419380000,"open":11.49952,"high":11.50021,"low":11.47856,"close":11.49923,"volume":23.709999084472656},{"timestamp":1742419440000,"open":11.49922,"high":11.4993,"low":11.47826,"close":11.48037,"volume":48.81999969482422},{"timestamp":1742419500000,"open":11.50026,"high":11.50115,"low":11.47916,"close":11.50056,"volume":46.560001373291016},{"timestamp":1742419560000,"open":11.50055,"high":11.50055,"low":11.47866,"close":11.49951,"volume":39.5},{"timestamp":1742419620000,"open":11.47866,"high":11.50126,"low":11.47866,"close":11.47866,"volume":21.670000076293945},{"timestamp":1742419680000,"open":11.47897,"high":11.50114,"low":11.47866,"close":11.49965,"volume":43.2400016784668},{"timestamp":1742419740000,"open":11.49965,"high":11.50073,"low":11.47866,"close":11.47896,"volume":95.41000366210938},{"timestamp":1742419800000,"open":11.49917,"high":11.50131,"low":11.47817,"close":11.50098,"volume":25.450000762939453},{"timestamp":1742419860000,"open":11.501,"high":11.501,"low":11.47746,"close":11.49882,"volume":49.11000061035156},{"timestamp":1742419920000,"open":11.4984,"high":11.49901,"low":11.47827,"close":11.49901,"volume":59.77000045776367},{"timestamp":1742419980000,"open":11.49907,"high":11.49944,"low":11.48216,"close":11.49854,"volume":26.989999771118164},{"timestamp":1742420040000,"open":11.47876,"high":11.49997,"low":11.47876,"close":11.49994,"volume":30.559999465942383},{"timestamp":1742420100000,"open":11.49939,"high":11.49993,"low":11.48366,"close":11.49916,"volume":35.02000045776367},{"timestamp":1742420160000,"open":11.48507,"high":11.50411,"low":11.48336,"close":11.50242,"volume":57.72999954223633},{"timestamp":1742420220000,"open":11.50226,"high":11.50281,"low":11.48507,"close":11.50079,"volume":18.170000076293945},{"timestamp":1742420280000,"open":11.48547,"high":11.50124,"low":11.48547,"close":11.5009,"volume":19.059999465942383},{"timestamp":1742420340000,"open":11.50093,"high":11.50149,"low":11.48637,"close":11.50141,"volume":22.329999923706055},{"timestamp":1742420400000,"open":11.50098,"high":11.50276,"low":11.48567,"close":11.50266,"volume":22.209999084472656},{"timestamp":1742420460000,"open":11.50225,"high":11.50296,"low":11.48617,"close":11.50293,"volume":25.75},{"timestamp":1742420520000,"open":11.50221,"high":11.50265,"low":11.48606,"close":11.50242,"volume":42.560001373291016},{"timestamp":1742420580000,"open":11.5024,"high":11.5024,"low":11.48606,"close":11.50091,"volume":44.33000183105469},{"timestamp":1742420640000,"open":11.50072,"high":11.50125,"low":11.48476,"close":11.48487,"volume":23.8799991607666},{"timestamp":1742420700000,"open":11.48447,"high":11.50315,"low":11.48276,"close":11.50314,"volume":49.5},{"timestamp":1742420760000,"open":11.50328,"high":11.50414,"low":11.48346,"close":11.50246,"volume":42.15999984741211},{"timestamp":1742420820000,"open":11.5032,"high":11.505,"low":11.48516,"close":11.48867,"volume":37.31999969482422},{"timestamp":1742420880000,"open":11.5047,"high":11.50579,"low":11.48736,"close":11.48936,"volume":27.649999618530273},{"timestamp":1742420940000,"open":11.50495,"high":11.50561,"low":11.48476,"close":11.50544,"volume":54.790000915527344},{"timestamp":1742421000000,"open":11.50543,"high":11.50574,"low":11.48666,"close":11.50526,"volume":29.81999969482422},{"timestamp":1742421060000,"open":11.50525,"high":11.50544,"low":11.48676,"close":11.50524,"volume":40.2400016784668},{"timestamp":1742421120000,"open":11.50524,"high":11.50543,"low":11.48746,"close":11.50525,"volume":40.95000076293945},{"timestamp":1742421180000,"open":11.50525,"high":11.50526,"low":11.48676,"close":11.50488,"volume":32.119998931884766},{"timestamp":1742421240000,"open":11.50488,"high":11.50916,"low":11.48216,"close":11.48216,"volume":48.619998931884766},{"timestamp":1742421300000,"open":11.48256,"high":11.48397,"low":11.48206,"close":11.48207,"volume":25.540000915527344},{"timestamp":1742421360000,"open":11.48197,"high":11.48197,"low":11.47836,"close":11.47987,"volume":47.790000915527344},{"timestamp":1742421420000,"open":11.47996,"high":11.48286,"low":11.47907,"close":11.48286,"volume":43.68000030517578},{"timestamp":1742421480000,"open":11.47966,"high":11.48396,"low":11.47966,"close":11.48096,"volume":45.38999938964844},{"timestamp":1742421540000,"open":11.48107,"high":11.51486,"low":11.48107,"close":11.51486,"volume":2.1600000858306885},{"timestamp":1742421600000,"open":11.51507,"high":11.52046,"low":11.48527,"close":11.50938,"volume":57.130001068115234},{"timestamp":1742421660000,"open":11.51088,"high":11.51181,"low":11.51061,"close":11.51064,"volume":63.5},{"timestamp":1742421720000,"open":11.51202,"high":11.51215,"low":11.51185,"close":11.51211,"volume":25.399999618530273},{"timestamp":1742421780000,"open":11.51213,"high":11.51213,"low":11.51009,"close":11.51065,"volume":50.79999923706055},{"timestamp":1742421840000,"open":11.51063,"high":11.51078,"low":11.51013,"close":11.51013,"volume":46.9900016784668},{"timestamp":1742421900000,"open":11.51032,"high":11.51465,"low":11.51013,"close":11.51457,"volume":66.04000091552734},{"timestamp":1742421960000,"open":11.51459,"high":11.51658,"low":11.50396,"close":11.51503,"volume":44.720001220703125},{"timestamp":1742422020000,"open":11.50436,"high":11.51675,"low":11.50436,"close":11.51561,"volume":62.02000045776367},{"timestamp":1742422080000,"open":11.51579,"high":11.51655,"low":11.51571,"close":11.51577,"volume":36.83000183105469},{"timestamp":1742422140000,"open":11.51581,"high":11.51683,"low":11.51566,"close":11.51567,"volume":45.720001220703125},{"timestamp":1742422200000,"open":11.51567,"high":11.51666,"low":11.51567,"close":11.5162,"volume":53.34000015258789},{"timestamp":1742422260000,"open":11.51655,"high":11.51762,"low":11.51454,"close":11.51753,"volume":57.150001525878906},{"timestamp":1742422320000,"open":11.51762,"high":11.5183,"low":11.51632,"close":11.5165,"volume":46.33000183105469},{"timestamp":1742422380000,"open":11.51686,"high":11.52041,"low":11.51661,"close":11.51662,"volume":24},{"timestamp":1742422440000,"open":11.51661,"high":11.51666,"low":11.51624,"close":11.51662,"volume":30.8799991607666},{"timestamp":1742422500000,"open":11.51661,"high":11.51787,"low":11.5166,"close":11.51733,"volume":25.200000762939453},{"timestamp":1742422560000,"open":11.51733,"high":11.51733,"low":11.51555,"close":11.51583,"volume":43.13999938964844},{"timestamp":1742422620000,"open":11.51583,"high":11.5162,"low":11.51493,"close":11.51493,"volume":58.41999816894531},{"timestamp":1742422680000,"open":11.51492,"high":11.51742,"low":11.51492,"close":11.51742,"volume":31.6200008392334},{"timestamp":1742422740000,"open":11.51795,"high":11.51857,"low":11.51729,"close":11.51729,"volume":10.079999923706055},{"timestamp":1742422800000,"open":11.51748,"high":11.51856,"low":11.51717,"close":11.51717,"volume":22.170000076293945},{"timestamp":1742422860000,"open":11.51737,"high":11.51802,"low":11.51659,"close":11.51783,"volume":27.280000686645508},{"timestamp":1742422920000,"open":11.51783,"high":11.51783,"low":11.51731,"close":11.51752,"volume":26.020000457763672},{"timestamp":1742422980000,"open":11.5175,"high":11.51768,"low":11.51706,"close":11.51744,"volume":15.239999771118164},{"timestamp":1742423040000,"open":11.51726,"high":11.51747,"low":11.51697,"close":11.51703,"volume":25.399999618530273},{"timestamp":1742423100000,"open":11.51721,"high":11.51852,"low":11.51705,"close":11.51734,"volume":44.45000076293945},{"timestamp":1742423160000,"open":11.51732,"high":11.51761,"low":11.51716,"close":11.51743,"volume":19.049999237060547},{"timestamp":1742423220000,"open":11.51735,"high":11.51735,"low":11.51582,"close":11.51619,"volume":29.209999084472656},{"timestamp":1742423280000,"open":11.51674,"high":11.51728,"low":11.51555,"close":11.51568,"volume":43.18000030517578},{"timestamp":1742423340000,"open":11.51605,"high":11.51623,"low":11.51535,"close":11.5155,"volume":30.479999542236328},{"timestamp":1742423400000,"open":11.51549,"high":11.51549,"low":11.51288,"close":11.51289,"volume":49.529998779296875},{"timestamp":1742423460000,"open":11.51324,"high":11.51332,"low":11.51122,"close":11.51332,"volume":41.150001525878906},{"timestamp":1742423520000,"open":11.51332,"high":11.51332,"low":11.5122,"close":11.51295,"volume":36.83000183105469},{"timestamp":1742423580000,"open":11.51331,"high":11.51331,"low":11.51248,"close":11.51248,"volume":19.049999237060547},{"timestamp":1742423640000,"open":11.51247,"high":11.51309,"low":11.51231,"close":11.51243,"volume":30.479999542236328},{"timestamp":1742423700000,"open":11.51242,"high":11.51305,"low":11.51209,"close":11.51218,"volume":20.31999969482422},{"timestamp":1742423760000,"open":11.51229,"high":11.51235,"low":11.50973,"close":11.51142,"volume":46.9900016784668},{"timestamp":1742423820000,"open":11.51141,"high":11.51232,"low":11.51077,"close":11.51192,"volume":29.209999084472656},{"timestamp":1742423880000,"open":11.5112,"high":11.51319,"low":11.5112,"close":11.51203,"volume":27.940000534057617},{"timestamp":1742423940000,"open":11.51221,"high":11.51257,"low":11.51145,"close":11.51145,"volume":27.93000030517578},{"timestamp":1742424000000,"open":11.51163,"high":11.51373,"low":11.51086,"close":11.51086,"volume":52.06999969482422},{"timestamp":1742424060000,"open":11.51086,"high":11.51104,"low":11.51048,"close":11.51084,"volume":54.61000061035156},{"timestamp":1742424120000,"open":11.51085,"high":11.51203,"low":11.50985,"close":11.51057,"volume":26.639999389648438},{"timestamp":1742424180000,"open":11.51056,"high":11.51087,"low":11.51032,"close":11.51032,"volume":17.780000686645508},{"timestamp":1742424240000,"open":11.51032,"high":11.51068,"low":11.5095,"close":11.5095,"volume":30.479999542236328},{"timestamp":1742424300000,"open":11.50948,"high":11.51017,"low":11.50946,"close":11.51007,"volume":36.83000183105469},{"timestamp":1742424360000,"open":11.51007,"high":11.51094,"low":11.50916,"close":11.51093,"volume":41.9900016784668},{"timestamp":1742424420000,"open":11.51092,"high":11.51312,"low":11.51066,"close":11.51293,"volume":34.02000045776367},{"timestamp":1742424480000,"open":11.51311,"high":11.51329,"low":11.51301,"close":11.51311,"volume":12.600000381469727},{"timestamp":1742424540000,"open":11.51312,"high":11.51312,"low":11.5121,"close":11.51221,"volume":15.25},{"timestamp":1742424600000,"open":11.5122,"high":11.51258,"low":11.51156,"close":11.51162,"volume":32.13999938964844},{"timestamp":1742424660000,"open":11.51161,"high":11.51293,"low":11.51161,"close":11.51239,"volume":11.300000190734863},{"timestamp":1742424720000,"open":11.51238,"high":11.51257,"low":11.51166,"close":11.51184,"volume":21.420000076293945},{"timestamp":1742424780000,"open":11.51184,"high":11.5124,"low":11.51149,"close":11.51149,"volume":26.850000381469727},{"timestamp":1742424840000,"open":11.51149,"high":11.5132,"low":11.51148,"close":11.51282,"volume":31.75},{"timestamp":1742424900000,"open":11.51281,"high":11.51338,"low":11.5116,"close":11.51178,"volume":33.02000045776367},{"timestamp":1742424960000,"open":11.51196,"high":11.51232,"low":11.51139,"close":11.51139,"volume":31.75},{"timestamp":1742425020000,"open":11.51137,"high":11.51607,"low":11.51105,"close":11.51607,"volume":31.790000915527344},{"timestamp":1742425080000,"open":11.51606,"high":11.51607,"low":11.51316,"close":11.51317,"volume":23.15999984741211},{"timestamp":1742425140000,"open":11.51336,"high":11.51336,"low":11.51186,"close":11.51217,"volume":25.239999771118164},{"timestamp":1742425200000,"open":11.51306,"high":11.51901,"low":11.51166,"close":11.5149,"volume":125.66999816894531},{"timestamp":1742425260000,"open":11.51606,"high":11.52417,"low":11.51606,"close":11.52367,"volume":46.90999984741211},{"timestamp":1742425320000,"open":11.52316,"high":11.52386,"low":11.52076,"close":11.52137,"volume":34.560001373291016},{"timestamp":1742425380000,"open":11.52157,"high":11.52197,"low":11.51257,"close":11.51506,"volume":31.610000610351562},{"timestamp":1742425440000,"open":11.51516,"high":11.51517,"low":11.51277,"close":11.51376,"volume":34.650001525878906},{"timestamp":1742425500000,"open":11.51356,"high":11.51446,"low":11.51326,"close":11.51326,"volume":17.549999237060547},{"timestamp":1742425560000,"open":11.51237,"high":11.51516,"low":11.51237,"close":11.51426,"volume":28.709999084472656},{"timestamp":1742425620000,"open":11.51467,"high":11.51497,"low":11.51116,"close":11.51416,"volume":20.959999084472656},{"timestamp":1742425680000,"open":11.51437,"high":11.51526,"low":11.51236,"close":11.51256,"volume":17.530000686645508},{"timestamp":1742425740000,"open":11.51237,"high":11.51456,"low":11.51146,"close":11.51407,"volume":16.15999984741211},{"timestamp":1742425800000,"open":11.51456,"high":11.51627,"low":11.51436,"close":11.51617,"volume":16.559999465942383},{"timestamp":1742425860000,"open":11.51617,"high":11.51637,"low":11.51466,"close":11.51466,"volume":31.040000915527344},{"timestamp":1742425920000,"open":11.51496,"high":11.51536,"low":11.51467,"close":11.51536,"volume":21.600000381469727},{"timestamp":1742425980000,"open":11.51537,"high":11.51537,"low":11.51406,"close":11.51446,"volume":24.299999237060547},{"timestamp":1742426040000,"open":11.51516,"high":11.51536,"low":11.51376,"close":11.51446,"volume":14.170000076293945},{"timestamp":1742426100000,"open":11.51486,"high":11.51537,"low":11.51426,"close":11.51467,"volume":21.600000381469727},{"timestamp":1742426160000,"open":11.51486,"high":11.51516,"low":11.51436,"close":11.51437,"volume":21.600000381469727},{"timestamp":1742426220000,"open":11.51426,"high":11.51627,"low":11.51407,"close":11.51546,"volume":22.59000015258789},{"timestamp":1742426280000,"open":11.51586,"high":11.51727,"low":11.51516,"close":11.51546,"volume":23.6200008392334},{"timestamp":1742426340000,"open":11.51606,"high":11.51696,"low":11.51606,"close":11.51677,"volume":18.670000076293945},{"timestamp":1742426400000,"open":11.51716,"high":11.51766,"low":11.51606,"close":11.51617,"volume":15.75},{"timestamp":1742426460000,"open":11.51637,"high":11.51657,"low":11.51606,"close":11.51656,"volume":13.050000190734863},{"timestamp":1742426520000,"open":11.51677,"high":11.51706,"low":11.51597,"close":11.51706,"volume":18},{"timestamp":1742426580000,"open":11.51727,"high":11.51747,"low":11.51546,"close":11.51586,"volume":22.950000762939453},{"timestamp":1742426640000,"open":11.51546,"high":11.51746,"low":11.51546,"close":11.51746,"volume":17.549999237060547},{"timestamp":1742426700000,"open":11.51736,"high":11.51836,"low":11.51736,"close":11.51767,"volume":18.889999389648438},{"timestamp":1742426760000,"open":11.51807,"high":11.51807,"low":11.51697,"close":11.51736,"volume":12.819999694824219},{"timestamp":1742426820000,"open":11.51676,"high":11.51676,"low":11.51646,"close":11.51676,"volume":9.130000114440918},{"timestamp":1742426880000,"open":11.51746,"high":11.51767,"low":11.51697,"close":11.51726,"volume":11.699999809265137},{"timestamp":1742426940000,"open":11.51716,"high":11.51816,"low":11.51697,"close":11.51816,"volume":28.799999237060547},{"timestamp":1742427000000,"open":11.51786,"high":11.51836,"low":11.51746,"close":11.51747,"volume":22.270000457763672},{"timestamp":1742427060000,"open":11.51746,"high":11.51817,"low":11.51726,"close":11.51787,"volume":16.649999618530273},{"timestamp":1742427120000,"open":11.51656,"high":11.51696,"low":11.51517,"close":11.51566,"volume":20.25},{"timestamp":1742427180000,"open":11.51537,"high":11.51667,"low":11.51537,"close":11.51656,"volume":21.600000381469727},{"timestamp":1742427240000,"open":11.51697,"high":11.51747,"low":11.51696,"close":11.51716,"volume":21.59000015258789},{"timestamp":1742427300000,"open":11.51696,"high":11.51696,"low":11.51606,"close":11.51607,"volume":16.200000762939453},{"timestamp":1742427360000,"open":11.51626,"high":11.51657,"low":11.51606,"close":11.51657,"volume":21.149999618530273},{"timestamp":1742427420000,"open":11.51717,"high":11.51746,"low":11.51676,"close":11.51717,"volume":18.209999084472656},{"timestamp":1742427480000,"open":11.51717,"high":11.51816,"low":11.51676,"close":11.51746,"volume":22.950000762939453},{"timestamp":1742427540000,"open":11.51747,"high":11.51986,"low":11.51707,"close":11.51906,"volume":26.100000381469727},{"timestamp":1742427600000,"open":11.51876,"high":11.51987,"low":11.51817,"close":11.51967,"volume":16.200000762939453},{"timestamp":1742427660000,"open":11.52006,"high":11.52097,"low":11.51987,"close":11.52036,"volume":28.350000381469727},{"timestamp":1742427720000,"open":11.52056,"high":11.52147,"low":11.51987,"close":11.52076,"volume":26.920000076293945},{"timestamp":1742427780000,"open":11.52106,"high":11.52126,"low":11.51412,"close":11.51412,"volume":26.440000534057617},{"timestamp":1742427840000,"open":11.51433,"high":11.51667,"low":11.51299,"close":11.51667,"volume":72.04000091552734},{"timestamp":1742427900000,"open":11.51676,"high":11.51697,"low":11.51626,"close":11.51677,"volume":15.510000228881836},{"timestamp":1742427960000,"open":11.51736,"high":11.51856,"low":11.51726,"close":11.51837,"volume":26.31999969482422},{"timestamp":1742428020000,"open":11.51806,"high":11.51916,"low":11.51606,"close":11.51606,"volume":26.31999969482422},{"timestamp":1742428080000,"open":11.51627,"high":11.51857,"low":11.51587,"close":11.51857,"volume":21.3700008392334},{"timestamp":1742428140000,"open":11.51826,"high":11.51857,"low":11.51736,"close":11.51736,"volume":12.510000228881836},{"timestamp":1742428200000,"open":11.51756,"high":11.51877,"low":11.51756,"close":11.51856,"volume":14.619999885559082},{"timestamp":1742428260000,"open":11.51897,"high":11.52047,"low":11.51798,"close":11.51986,"volume":41.7400016784668},{"timestamp":1742428320000,"open":11.52046,"high":11.52167,"low":11.52027,"close":11.52077,"volume":20.239999771118164},{"timestamp":1742428380000,"open":11.52146,"high":11.52146,"low":11.52027,"close":11.52027,"volume":16.200000762939453},{"timestamp":1742428440000,"open":11.52066,"high":11.52076,"low":11.52026,"close":11.52076,"volume":12.869999885559082},{"timestamp":1742428500000,"open":11.52067,"high":11.52116,"low":11.52066,"close":11.52096,"volume":11.470000267028809},{"timestamp":1742428560000,"open":11.52076,"high":11.52186,"low":11.52046,"close":11.52186,"volume":22.6299991607666},{"timestamp":1742428620000,"open":11.52166,"high":11.52207,"low":11.52097,"close":11.52166,"volume":28.350000381469727},{"timestamp":1742428680000,"open":11.52206,"high":11.52206,"low":11.52037,"close":11.52076,"volume":13.489999771118164},{"timestamp":1742428740000,"open":11.52077,"high":11.52077,"low":11.51987,"close":11.52076,"volume":28.559999465942383}]