[{"timestamp":1742371200000,"open":11.759,"high":11.799,"low":11.698,"close":11.798,"volume":3.509999990463257},{"timestamp":1742371260000,"open":11.804,"high":11.834,"low":11.793,"close":11.829,"volume":2.4700000286102295},{"timestamp":1742371320000,"open":11.834,"high":11.874,"low":11.834,"close":11.869,"volume":2.4700000286102295},{"timestamp":1742371380000,"open":11.873,"high":11.884,"low":11.869,"close":11.879,"volume":1.9500000476837158},{"timestamp":1742371440000,"open":11.854,"high":11.898,"low":11.853,"close":11.854,"volume":3.640000104904175},{"timestamp":1742371500000,"open":11.848,"high":11.858,"low":11.848,"close":11.858,"volume":0.6499999761581421},{"timestamp":1742371560000,"open":11.863,"high":11.884,"low":11.863,"close":11.883,"volume":1.0399999618530273},{"timestamp":1742371620000,"open":11.883,"high":11.889,"low":11.863,"close":11.869,"volume":2.5999999046325684},{"timestamp":1742371680000,"open":11.859,"high":11.869,"low":11.858,"close":11.868,"volume":1.909999966621399},{"timestamp":1742371740000,"open":11.874,"high":11.879,"low":11.869,"close":11.878,"volume":1.0399999618530273},{"timestamp":1742371800000,"open":11.878,"high":11.878,"low":11.854,"close":11.854,"volume":1.1699999570846558},{"timestamp":1742371860000,"open":11.859,"high":11.878,"low":11.859,"close":11.878,"volume":1.1699999570846558},{"timestamp":1742371920000,"open":11.879,"high":11.879,"low":11.879,"close":11.879,"volume":0.12999999523162842},{"timestamp":1742371980000,"open":11.884,"high":11.889,"low":11.878,"close":11.883,"volume":1.1299999952316284},{"timestamp":1742372040000,"open":11.884,"high":11.889,"low":11.879,"close":11.884,"volume":1.0399999618530273},{"timestamp":1742372100000,"open":11.879,"high":11.879,"low":11.849,"close":11.858,"volume":2.2100000381469727},{"timestamp":1742372160000,"open":11.858,"high":11.859,"low":11.853,"close":11.853,"volume":1.1815999746322632},{"timestamp":1742372220000,"open":11.853,"high":11.854,"low":11.838,"close":11.848,"volume":0.6499999761581421},{"timestamp":1742372280000,"open":11.848,"high":11.849,"low":11.848,"close":11.849,"volume":0.38999998569488525},{"timestamp":1742372400000,"open":11.849,"high":11.849,"low":11.849,"close":11.849,"volume":0.12999999523162842},{"timestamp":1742372460000,"open":11.854,"high":11.879,"low":11.854,"close":11.879,"volume":1.1699999570846558},{"timestamp":1742372520000,"open":11.879,"high":11.884,"low":11.879,"close":11.884,"volume":0.14159999787807465},{"timestamp":1742372580000,"open":11.883,"high":11.884,"low":11.883,"close":11.884,"volume":1.0399999618530273},{"timestamp":1742372640000,"open":11.883,"high":11.883,"low":11.883,"close":11.883,"volume":0.25999999046325684},{"timestamp":1742372700000,"open":11.878,"high":11.883,"low":11.864,"close":11.864,"volume":1.1699999570846558},{"timestamp":1742372760000,"open":11.863,"high":11.874,"low":11.863,"close":11.864,"volume":1.690000057220459},{"timestamp":1742372820000,"open":11.869,"high":11.869,"low":11.864,"close":11.864,"volume":0.38999998569488525},{"timestamp":1742372880000,"open":11.864,"high":11.869,"low":11.864,"close":11.869,"volume":0.25999999046325684},{"timestamp":1742372940000,"open":11.874,"high":11.874,"low":11.873,"close":11.873,"volume":0.25999999046325684},{"timestamp":1742373000000,"open":11.879,"high":11.888,"low":11.879,"close":11.888,"volume":0.38999998569488525},{"timestamp":1742373060000,"open":11.888,"high":11.889,"low":11.878,"close":11.883,"volume":0.6499999761581421},{"timestamp":1742373120000,"open":11.878,"high":11.879,"low":11.874,"close":11.879,"volume":0.7799999713897705},{"timestamp":1742373180000,"open":11.878,"high":11.879,"low":11.878,"close":11.879,"volume":0.6499999761581421},{"timestamp":1742373300000,"open":11.884,"high":11.884,"low":11.883,"close":11.884,"volume":0.6499999761581421},{"timestamp":1742373360000,"open":11.884,"high":11.884,"low":11.884,"close":11.884,"volume":0.25999999046325684},{"timestamp":1742373420000,"open":11.884,"high":11.884,"low":11.884,"close":11.884,"volume":0.12999999523162842},{"timestamp":1742373480000,"open":11.889,"high":11.889,"low":11.878,"close":11.878,"volume":0.9100000262260437},{"timestamp":1742373540000,"open":11.878,"high":11.884,"low":11.878,"close":11.884,"volume":0.5199999809265137},{"timestamp":1742373600000,"open":11.884,"high":11.889,"low":11.884,"close":11.889,"volume":0.5199999809265137},{"timestamp":1742373720000,"open":11.894,"high":11.904,"low":11.894,"close":11.904,"volume":0.38999998569488525},{"timestamp":1742373900000,"open":11.908,"high":11.914,"low":11.908,"close":11.908,"volume":0.6499999761581421},{"timestamp":1742373960000,"open":11.908,"high":11.918,"low":11.908,"close":11.918,"volume":0.5199999809265137},{"timestamp":1742374020000,"open":11.919,"high":11.919,"low":11.913,"close":11.913,"volume":0.25999999046325684},{"timestamp":1742374080000,"open":11.914,"high":11.914,"low":11.909,"close":11.909,"volume":0.25999999046325684},{"timestamp":1742374140000,"open":11.914,"high":11.919,"low":11.913,"close":11.919,"volume":0.4016000032424927},{"timestamp":1742374260000,"open":11.904,"high":11.904,"low":11.899,"close":11.899,"volume":0.47999998927116394},{"timestamp":1742374320000,"open":11.898,"high":11.904,"low":11.898,"close":11.904,"volume":0.23999999463558197},{"timestamp":1742374380000,"open":11.903,"high":11.909,"low":11.903,"close":11.904,"volume":0.47999998927116394},{"timestamp":1742374440000,"open":11.903,"high":11.904,"low":11.903,"close":11.904,"volume":0.23999999463558197},{"timestamp":1742374500000,"open":11.899,"high":11.909,"low":11.899,"close":11.909,"volume":0.47999998927116394},{"timestamp":1742374560000,"open":11.909,"high":11.909,"low":11.898,"close":11.898,"volume":1.2000000476837158},{"timestamp":1742374680000,"open":11.904,"high":11.904,"low":11.904,"close":11.904,"volume":0.23999999463558197},{"timestamp":1742374740000,"open":11.899,"high":11.903,"low":11.894,"close":11.894,"volume":0.6000000238418579},{"timestamp":1742374800000,"open":11.894,"high":11.894,"low":11.868,"close":11.874,"volume":1.9199999570846558},{"timestamp":1742374860000,"open":11.879,"high":11.879,"low":11.878,"close":11.878,"volume":0.23999999463558197},{"timestamp":1742374920000,"open":11.879,"high":11.879,"low":11.858,"close":11.864,"volume":0.7200000286102295},{"timestamp":1742375040000,"open":11.863,"high":11.863,"low":11.843,"close":11.843,"volume":0.8399999737739563},{"timestamp":1742375100000,"open":11.849,"high":11.854,"low":11.843,"close":11.843,"volume":0.8399999737739563},{"timestamp":1742375160000,"open":11.833,"high":11.833,"low":11.823,"close":11.823,"volume":0.7799999713897705},{"timestamp":1742375220000,"open":11.829,"high":11.829,"low":11.813,"close":11.819,"volume":0.9100000262260437},{"timestamp":1742375280000,"open":11.814,"high":11.814,"low":11.814,"close":11.814,"volume":0.12999999523162842},{"timestamp":1742375340000,"open":11.819,"high":11.833,"low":11.819,"close":11.833,"volume":0.5199999809265137},{"timestamp":1742375400000,"open":11.839,"high":11.839,"low":11.833,"close":11.834,"volume":0.38999998569488525},{"timestamp":1742375460000,"open":11.834,"high":11.834,"low":11.813,"close":11.813,"volume":0.6499999761581421},{"timestamp":1742375520000,"open":11.814,"high":11.814,"low":11.803,"close":11.813,"volume":0.7799999713897705},{"timestamp":1742375580000,"open":11.804,"high":11.824,"low":11.804,"close":11.824,"volume":2.351599931716919},{"timestamp":1742375640000,"open":11.814,"high":11.819,"low":11.808,"close":11.818,"volume":0.9100000262260437},{"timestamp":1742375700000,"open":11.809,"high":11.824,"low":11.808,"close":11.813,"volume":3.0799999237060547},{"timestamp":1742375760000,"open":11.808,"high":11.819,"low":11.789,"close":11.804,"volume":2.4700000286102295},{"timestamp":1742375820000,"open":11.803,"high":11.809,"low":11.803,"close":11.809,"volume":0.25999999046325684},{"timestamp":1742375880000,"open":11.804,"high":11.804,"low":11.788,"close":11.798,"volume":1.44159996509552},{"timestamp":1742375940000,"open":11.799,"high":11.799,"low":11.798,"close":11.798,"volume":0.38999998569488525},{"timestamp":1742376120000,"open":11.788,"high":11.798,"low":11.788,"close":11.798,"volume":0.5199999809265137},{"timestamp":1742376180000,"open":11.793,"high":11.793,"low":11.793,"close":11.793,"volume":0.12999999523162842},{"timestamp":1742376240000,"open":11.799,"high":11.819,"low":11.799,"close":11.819,"volume":1.4299999475479126},{"timestamp":1742376300000,"open":11.818,"high":11.824,"low":11.818,"close":11.824,"volume":0.25999999046325684},{"timestamp":1742376420000,"open":11.823,"high":11.844,"low":11.818,"close":11.844,"volume":1.44159996509552},{"timestamp":1742376480000,"open":11.844,"high":11.859,"low":11.844,"close":11.859,"volume":0.5199999809265137},{"timestamp":1742376540000,"open":11.864,"high":11.864,"low":11.864,"close":11.864,"volume":0.12999999523162842},{"timestamp":1742376600000,"open":11.864,"high":11.868,"low":11.854,"close":11.858,"volume":0.6499999761581421},{"timestamp":1742376660000,"open":11.859,"high":11.859,"low":11.849,"close":11.859,"volume":0.6499999761581421},{"timestamp":1742376720000,"open":11.859,"high":11.874,"low":11.859,"close":11.874,"volume":0.6499999761581421},{"timestamp":1742376780000,"open":11.869,"high":11.874,"low":11.868,"close":11.868,"volume":0.6499999761581421},{"timestamp":1742376840000,"open":11.874,"high":11.874,"low":11.874,"close":11.874,"volume":0.12999999523162842},{"timestamp":1742376900000,"open":11.869,"high":11.874,"low":11.859,"close":11.864,"volume":0.9215999841690063},{"timestamp":1742376960000,"open":11.858,"high":11.864,"low":11.858,"close":11.858,"volume":0.6499999761581421},{"timestamp":1742377020000,"open":11.864,"high":11.873,"low":11.864,"close":11.873,"volume":0.7799999713897705},{"timestamp":1742377080000,"open":11.868,"high":11.873,"low":11.868,"close":11.873,"volume":0.25999999046325684},{"timestamp":1742377260000,"open":11.879,"high":11.888,"low":11.879,"close":11.888,"volume":0.5199999809265137},{"timestamp":1742377320000,"open":11.889,"high":11.889,"low":11.883,"close":11.883,"volume":0.7799999713897705},{"timestamp":1742377380000,"open":11.889,"high":11.889,"low":11.884,"close":11.884,"volume":0.25999999046325684},{"timestamp":1742377440000,"open":11.889,"high":11.894,"low":11.889,"close":11.894,"volume":1.2999999523162842},{"timestamp":1742377560000,"open":11.899,"high":11.899,"low":11.899,"close":11.899,"volume":0.25999999046325684},{"timestamp":1742377620000,"open":11.899,"high":11.899,"low":11.899,"close":11.899,"volume":0.12999999523162842},{"timestamp":1742377680000,"open":11.898,"high":11.904,"low":11.898,"close":11.903,"volume":0.38999998569488525},{"timestamp":1742377800000,"open":11.904,"high":11.904,"low":11.893,"close":11.898,"volume":0.5199999809265137},{"timestamp":1742378100000,"open":11.904,"high":11.908,"low":11.904,"close":11.908,"volume":0.25999999046325684},{"timestamp":1742378280000,"open":11.913,"high":11.914,"low":11.913,"close":11.913,"volume":0.38999998569488525},{"timestamp":1742378400000,"open":11.909,"high":11.909,"low":11.909,"close":11.909,"volume":0.12999999523162842},{"timestamp":1742378520000,"open":11.914,"high":11.914,"low":11.914,"close":11.914,"volume":0.12999999523162842},{"timestamp":1742378580000,"open":11.919,"high":11.919,"low":11.919,"close":11.919,"volume":0.25999999046325684},{"timestamp":1742378880000,"open":11.923,"high":11.923,"low":11.909,"close":11.909,"volume":0.5199999809265137},{"timestamp":1742379060000,"open":11.908,"high":11.908,"low":11.908,"close":11.908,"volume":0.38999998569488525},{"timestamp":1742379120000,"open":11.908,"high":11.919,"low":11.908,"close":11.919,"volume":0.6499999761581421},{"timestamp":1742379180000,"open":11.919,"high":11.919,"low":11.919,"close":11.919,"volume":0.25999999046325684},{"timestamp":1742379240000,"open":11.919,"high":11.919,"low":11.918,"close":11.919,"volume":0.5199999809265137},{"timestamp":1742379300000,"open":11.918,"high":11.918,"low":11.909,"close":11.909,"volume":0.38999998569488525},{"timestamp":1742379360000,"open":11.914,"high":11.914,"low":11.898,"close":11.898,"volume":0.5199999809265137},{"timestamp":1742379420000,"open":11.904,"high":11.909,"low":11.903,"close":11.903,"volume":0.38999998569488525},{"timestamp":1742379480000,"open":11.908,"high":11.913,"low":11.904,"close":11.913,"volume":1.0399999618530273},{"timestamp":1742379540000,"open":11.909,"high":11.914,"low":11.908,"close":11.914,"volume":0.7799999713897705},{"timestamp":1742379600000,"open":11.913,"high":11.944,"low":11.913,"close":11.944,"volume":1.690000057220459},{"timestamp":1742379660000,"open":11.939,"high":11.949,"low":11.939,"close":11.949,"volume":0.27160000801086426},{"timestamp":1742379720000,"open":11.954,"high":11.954,"low":11.949,"close":11.949,"volume":0.5199999809265137},{"timestamp":1742379780000,"open":11.954,"high":11.954,"low":11.954,"close":11.954,"volume":0.12999999523162842},{"timestamp":1742379840000,"open":11.949,"high":11.949,"low":11.944,"close":11.944,"volume":0.5199999809265137},{"timestamp":1742379900000,"open":11.933,"high":11.944,"low":11.933,"close":11.934,"volume":0.5199999809265137},{"timestamp":1742379960000,"open":11.933,"high":11.933,"low":11.928,"close":11.929,"volume":0.5199999809265137},{"timestamp":1742380020000,"open":11.928,"high":11.929,"low":11.924,"close":11.929,"volume":0.38999998569488525},{"timestamp":1742380080000,"open":11.923,"high":11.928,"low":11.923,"close":11.928,"volume":0.25999999046325684},{"timestamp":1742380140000,"open":11.924,"high":11.924,"low":11.923,"close":11.923,"volume":0.25999999046325684},{"timestamp":1742380200000,"open":11.929,"high":11.929,"low":11.928,"close":11.929,"volume":0.38999998569488525},{"timestamp":1742380260000,"open":11.929,"high":11.929,"low":11.929,"close":11.929,"volume":0.12999999523162842},{"timestamp":1742380320000,"open":11.928,"high":11.928,"low":11.928,"close":11.928,"volume":0.12999999523162842},{"timestamp":1742380380000,"open":11.929,"high":11.929,"low":11.928,"close":11.928,"volume":0.2199999988079071},{"timestamp":1742380440000,"open":11.923,"high":11.923,"low":11.923,"close":11.923,"volume":0.12999999523162842},{"timestamp":1742380500000,"open":11.929,"high":11.929,"low":11.929,"close":11.929,"volume":0.12999999523162842},{"timestamp":1742380560000,"open":11.924,"high":11.928,"low":11.924,"close":11.928,"volume":0.25999999046325684},{"timestamp":1742380680000,"open":11.923,"high":11.923,"low":11.913,"close":11.913,"volume":0.9100000262260437},{"timestamp":1742380800000,"open":11.913,"high":11.913,"low":11.913,"close":11.913,"volume":0.12999999523162842},{"timestamp":1742380860000,"open":11.913,"high":11.914,"low":11.913,"close":11.914,"volume":0.25999999046325684},{"timestamp":1742380980000,"open":11.904,"high":11.904,"low":11.898,"close":11.898,"volume":0.38999998569488525},{"timestamp":1742381040000,"open":11.894,"high":11.894,"low":11.893,"close":11.893,"volume":0.38999998569488525},{"timestamp":1742381100000,"open":11.894,"high":11.894,"low":11.883,"close":11.889,"volume":1.0399999618530273},{"timestamp":1742381160000,"open":11.879,"high":11.879,"low":11.879,"close":11.879,"volume":0.12999999523162842},{"timestamp":1742381280000,"open":11.883,"high":11.883,"low":11.883,"close":11.883,"volume":0.25999999046325684},{"timestamp":1742381340000,"open":11.883,"high":11.883,"low":11.883,"close":11.883,"volume":0.12999999523162842},{"timestamp":1742381400000,"open":11.888,"high":11.888,"low":11.888,"close":11.888,"volume":0.12999999523162842},{"timestamp":1742381460000,"open":11.884,"high":11.884,"low":11.884,"close":11.884,"volume":0.12999999523162842},{"timestamp":1742381700000,"open":11.889,"high":11.894,"low":11.889,"close":11.894,"volume":0.14159999787807465},{"timestamp":1742381760000,"open":11.892,"high":11.894,"low":11.878,"close":11.878,"volume":1.2599999904632568},{"timestamp":1742381820000,"open":11.874,"high":11.874,"low":11.874,"close":11.874,"volume":0.38999998569488525},{"timestamp":1742381880000,"open":11.878,"high":11.879,"low":11.874,"close":11.879,"volume":0.38999998569488525},{"timestamp":1742381940000,"open":11.874,"high":11.879,"low":11.874,"close":11.878,"volume":0.5199999809265137},{"timestamp":1742382000000,"open":11.884,"high":11.889,"low":11.883,"close":11.889,"volume":0.5199999809265137},{"timestamp":1742382360000,"open":11.888,"high":11.889,"low":11.888,"close":11.889,"volume":0.25999999046325684},{"timestamp":1742382480000,"open":11.889,"high":11.889,"low":11.889,"close":11.889,"volume":0.25999999046325684},{"timestamp":1742382540000,"open":11.888,"high":11.888,"low":11.888,"close":11.888,"volume":0.12999999523162842},{"timestamp":1742382600000,"open":11.889,"high":11.889,"low":11.889,"close":11.889,"volume":0.12999999523162842},{"timestamp":1742382660000,"open":11.889,"high":11.899,"low":11.889,"close":11.899,"volume":0.7799999713897705},{"timestamp":1742382840000,"open":11.903,"high":11.904,"low":11.898,"close":11.903,"volume":0.7799999713897705},{"timestamp":1742382960000,"open":11.894,"high":11.898,"low":11.888,"close":11.893,"volume":1.2999999523162842},{"timestamp":1742383020000,"open":11.899,"high":11.899,"low":11.893,"close":11.899,"volume":0.27160000801086426},{"timestamp":1742383080000,"open":11.893,"high":11.893,"low":11.888,"close":11.888,"volume":0.25999999046325684},{"timestamp":1742383140000,"open":11.894,"high":11.894,"low":11.894,"close":11.894,"volume":0.12999999523162842},{"timestamp":1742383200000,"open":11.893,"high":11.904,"low":11.893,"close":11.904,"volume":0.5199999809265137},{"timestamp":1742383320000,"open":11.904,"high":11.904,"low":11.904,"close":11.904,"volume":0.12999999523162842},{"timestamp":1742383440000,"open":11.904,"high":11.904,"low":11.903,"close":11.904,"volume":0.6499999761581421},{"timestamp":1742383560000,"open":11.904,"high":11.909,"low":11.904,"close":11.904,"volume":0.38999998569488525},{"timestamp":1742383620000,"open":11.909,"high":11.909,"low":11.903,"close":11.903,"volume":0.6499999761581421},{"timestamp":1742383980000,"open":11.899,"high":11.904,"low":11.899,"close":11.904,"volume":0.25999999046325684},{"timestamp":1742384040000,"open":11.903,"high":11.904,"low":11.903,"close":11.903,"volume":0.9100000262260437},{"timestamp":1742384100000,"open":11.908,"high":11.909,"low":11.903,"close":11.908,"volume":1.0399999618530273},{"timestamp":1742384160000,"open":11.904,"high":11.908,"low":11.904,"close":11.904,"volume":0.5199999809265137},{"timestamp":1742384220000,"open":11.904,"high":11.909,"low":11.904,"close":11.909,"volume":0.25999999046325684},{"timestamp":1742384400000,"open":11.903,"high":11.909,"low":11.903,"close":11.909,"volume":0.25999999046325684},{"timestamp":1742384700000,"open":11.903,"high":11.909,"low":11.903,"close":11.909,"volume":0.25999999046325684},{"timestamp":1742384760000,"open":11.914,"high":11.919,"low":11.914,"close":11.919,"volume":0.25999999046325684},{"timestamp":1742384820000,"open":11.924,"high":11.929,"low":11.918,"close":11.918,"volume":0.7799999713897705},{"timestamp":1742384940000,"open":11.913,"high":11.913,"low":11.903,"close":11.903,"volume":0.25999999046325684},{"timestamp":1742385000000,"open":11.904,"high":11.904,"low":11.893,"close":11.893,"volume":0.47999998927116394},{"timestamp":1742385060000,"open":11.894,"high":11.899,"low":11.894,"close":11.899,"volume":0.38999998569488525},{"timestamp":1742385120000,"open":11.893,"high":11.894,"low":11.879,"close":11.883,"volume":0.6499999761581421},{"timestamp":1742385180000,"open":11.889,"high":11.889,"low":11.889,"close":11.889,"volume":0.12999999523162842},{"timestamp":1742385240000,"open":11.889,"high":11.889,"low":11.888,"close":11.888,"volume":0.25999999046325684},{"timestamp":1742385360000,"open":11.883,"high":11.898,"low":11.848,"close":11.853,"volume":3.259999990463257},{"timestamp":1742385420000,"open":11.854,"high":11.893,"low":11.853,"close":11.884,"volume":1.967419981956482},{"timestamp":1742385480000,"open":11.889,"high":11.889,"low":11.889,"close":11.889,"volume":0.12999999523162842},{"timestamp":1742385540000,"open":11.883,"high":11.883,"low":11.883,"close":11.883,"volume":0.12999999523162842},{"timestamp":1742385600000,"open":11.883,"high":11.889,"low":11.883,"close":11.889,"volume":1.4299999475479126},{"timestamp":1742385660000,"open":11.888,"high":11.889,"low":11.883,"close":11.883,"volume":1.1699999570846558},{"timestamp":1742385720000,"open":11.884,"high":11.884,"low":11.873,"close":11.878,"volume":1.2999999523162842},{"timestamp":1742385780000,"open":11.878,"high":11.878,"low":11.878,"close":11.878,"volume":0.12999999523162842},{"timestamp":1742385840000,"open":11.873,"high":11.894,"low":11.873,"close":11.894,"volume":0.7799999713897705},{"timestamp":1742385900000,"open":11.889,"high":11.889,"low":11.873,"close":11.883,"volume":1.559999942779541},{"timestamp":1742385960000,"open":11.873,"high":11.873,"low":11.863,"close":11.864,"volume":1.0399999618530273},{"timestamp":1742386020000,"open":11.859,"high":11.859,"low":11.859,"close":11.859,"volume":0.12999999523162842},{"timestamp":1742386080000,"open":11.864,"high":11.869,"low":11.858,"close":11.869,"volume":0.9100000262260437},{"timestamp":1742386140000,"open":11.864,"high":11.869,"low":11.864,"close":11.869,"volume":0.5199999809265137},{"timestamp":1742386200000,"open":11.869,"high":11.869,"low":11.868,"close":11.868,"volume":0.25999999046325684},{"timestamp":1742386260000,"open":11.864,"high":11.864,"low":11.864,"close":11.864,"volume":0.12999999523162842},{"timestamp":1742386320000,"open":11.868,"high":11.869,"low":11.858,"close":11.858,"volume":1.0399999618530273},{"timestamp":1742386380000,"open":11.859,"high":11.859,"low":11.858,"close":11.859,"volume":0.38999998569488525},{"timestamp":1742386440000,"open":11.858,"high":11.859,"low":11.858,"close":11.858,"volume":0.9100000262260437},{"timestamp":1742386620000,"open":11.859,"high":11.869,"low":11.859,"close":11.864,"volume":0.5199999809265137},{"timestamp":1742386800000,"open":11.864,"high":11.874,"low":11.864,"close":11.868,"volume":0.5199999809265137},{"timestamp":1742387100000,"open":11.874,"high":11.878,"low":11.874,"close":11.878,"volume":0.25999999046325684},{"timestamp":1742387160000,"open":11.874,"high":11.879,"low":11.873,"close":11.879,"volume":1.0399999618530273},{"timestamp":1742387280000,"open":11.874,"high":11.879,"low":11.874,"close":11.879,"volume":0.25999999046325684},{"timestamp":1742387520000,"open":11.879,"high":11.879,"low":11.878,"close":11.878,"volume":0.38999998569488525},{"timestamp":1742387580000,"open":11.878,"high":11.878,"low":11.878,"close":11.878,"volume":0.12999999523162842},{"timestamp":1742387700000,"open":11.879,"high":11.879,"low":11.878,"close":11.879,"volume":1.2999999523162842},{"timestamp":1742387760000,"open":11.889,"high":11.899,"low":11.883,"close":11.884,"volume":1.1699999570846558},{"timestamp":1742387880000,"open":11.889,"high":11.894,"low":11.884,"close":11.889,"volume":0.5315999984741211},{"timestamp":1742388060000,"open":11.889,"high":11.889,"low":11.883,"close":11.883,"volume":0.25999999046325684},{"timestamp":1742388180000,"open":11.888,"high":11.894,"low":11.888,"close":11.894,"volume":0.5199999809265137},{"timestamp":1742388240000,"open":11.893,"high":11.899,"low":11.888,"close":11.894,"volume":1.2999999523162842},{"timestamp":1742388360000,"open":11.898,"high":11.898,"low":11.894,"close":11.894,"volume":0.25999999046325684},{"timestamp":1742388420000,"open":11.894,"high":11.899,"low":11.893,"close":11.894,"volume":1.2999999523162842},{"timestamp":1742388480000,"open":11.888,"high":11.894,"low":11.888,"close":11.889,"volume":0.7799999713897705},{"timestamp":1742388540000,"open":11.888,"high":11.889,"low":11.888,"close":11.889,"volume":0.25999999046325684},{"timestamp":1742388600000,"open":11.888,"high":11.888,"low":11.888,"close":11.888,"volume":0.25999999046325684},{"timestamp":1742388660000,"open":11.888,"high":11.889,"low":11.879,"close":11.884,"volume":1.0399999618530273},{"timestamp":1742388720000,"open":11.878,"high":11.879,"low":11.878,"close":11.879,"volume":0.25999999046325684},{"timestamp":1742388900000,"open":11.874,"high":11.874,"low":11.869,"close":11.869,"volume":0.6499999761581421},{"timestamp":1742388960000,"open":11.869,"high":11.869,"low":11.869,"close":11.869,"volume":0.12999999523162842},{"timestamp":1742389020000,"open":11.863,"high":11.863,"low":11.859,"close":11.859,"volume":0.25999999046325684},{"timestamp":1742389080000,"open":11.863,"high":11.863,"low":11.863,"close":11.863,"volume":0.12999999523162842},{"timestamp":1742389140000,"open":11.858,"high":11.864,"low":11.858,"close":11.859,"volume":0.38999998569488525},{"timestamp":1742389200000,"open":11.853,"high":11.854,"low":11.853,"close":11.854,"volume":0.38999998569488525},{"timestamp":1742389260000,"open":11.848,"high":11.849,"low":11.839,"close":11.843,"volume":0.6499999761581421},{"timestamp":1742389320000,"open":11.844,"high":11.849,"low":11.844,"close":11.844,"volume":0.5199999809265137},{"timestamp":1742389380000,"open":11.844,"high":11.844,"low":11.839,"close":11.843,"volume":0.38999998569488525},{"timestamp":1742389440000,"open":11.838,"high":11.838,"low":11.829,"close":11.829,"volume":0.5199999809265137},{"timestamp":1742389500000,"open":11.818,"high":11.823,"low":11.814,"close":11.823,"volume":0.38999998569488525},{"timestamp":1742389560000,"open":11.824,"high":11.824,"low":11.824,"close":11.824,"volume":0.12999999523162842},{"timestamp":1742389620000,"open":11.824,"high":11.824,"low":11.819,"close":11.819,"volume":0.25999999046325684},{"timestamp":1742389680000,"open":11.824,"high":11.824,"low":11.819,"close":11.819,"volume":1.1699999570846558},{"timestamp":1742389740000,"open":11.819,"high":11.819,"low":11.818,"close":11.818,"volume":0.25999999046325684},{"timestamp":1742389920000,"open":11.819,"high":11.819,"low":11.809,"close":11.809,"volume":0.25999999046325684},{"timestamp":1742389980000,"open":11.804,"high":11.818,"low":11.804,"close":11.818,"volume":0.38999998569488525},{"timestamp":1742390100000,"open":11.839,"high":11.839,"low":11.813,"close":11.818,"volume":1.0399999618530273},{"timestamp":1742390160000,"open":11.818,"high":11.833,"low":11.818,"close":11.828,"volume":0.6732000112533569},{"timestamp":1742390220000,"open":11.833,"high":11.834,"low":11.828,"close":11.834,"volume":0.6499999761581421},{"timestamp":1742390280000,"open":11.838,"high":11.838,"low":11.838,"close":11.838,"volume":0.12999999523162842},{"timestamp":1742390340000,"open":11.839,"high":11.839,"low":11.839,"close":11.839,"volume":0.12999999523162842},{"timestamp":1742390400000,"open":11.843,"high":11.843,"low":11.843,"close":11.843,"volume":0.12999999523162842},{"timestamp":1742390460000,"open":11.839,"high":11.839,"low":11.839,"close":11.839,"volume":0.25999999046325684},{"timestamp":1742390520000,"open":11.839,"high":11.843,"low":11.839,"close":11.843,"volume":0.25999999046325684},{"timestamp":1742390580000,"open":11.849,"high":11.849,"low":11.849,"close":11.849,"volume":0.25999999046325684},{"timestamp":1742390700000,"open":11.849,"high":11.849,"low":11.844,"close":11.844,"volume":0.25999999046325684},{"timestamp":1742390940000,"open":11.843,"high":11.844,"low":11.843,"close":11.844,"volume":0.25999999046325684},{"timestamp":1742391000000,"open":11.843,"high":11.848,"low":11.843,"close":11.844,"volume":0.5199999809265137},{"timestamp":1742391060000,"open":11.839,"high":11.839,"low":11.833,"close":11.833,"volume":0.5199999809265137},{"timestamp":1742391120000,"open":11.833,"high":11.844,"low":11.833,"close":11.843,"volume":0.6499999761581421},{"timestamp":1742391180000,"open":11.844,"high":11.849,"low":11.844,"close":11.849,"volume":0.25999999046325684},{"timestamp":1742391240000,"open":11.843,"high":11.849,"low":11.843,"close":11.849,"volume":0.25999999046325684},{"timestamp":1742391300000,"open":11.853,"high":11.854,"low":11.849,"close":11.854,"volume":0.2658199965953827},{"timestamp":1742391360000,"open":11.849,"high":11.849,"low":11.843,"close":11.843,"volume":0.38999998569488525},{"timestamp":1742391420000,"open":11.839,"high":11.839,"low":11.839,"close":11.839,"volume":0.12999999523162842},{"timestamp":1742391480000,"open":11.844,"high":11.844,"low":11.844,"close":11.844,"volume":0.011599999852478504},{"timestamp":1742391600000,"open":11.843,"high":11.844,"low":11.843,"close":11.844,"volume":0.38999998569488525},{"timestamp":1742391660000,"open":11.844,"high":11.844,"low":11.844,"close":11.844,"volume":0.25999999046325684},{"timestamp":1742391900000,"open":11.849,"high":11.854,"low":11.848,"close":11.849,"volume":0.7799999713897705},{"timestamp":1742391960000,"open":11.849,"high":11.854,"low":11.849,"close":11.854,"volume":0.25999999046325684},{"timestamp":1742392020000,"open":11.858,"high":11.874,"low":11.858,"close":11.869,"volume":0.9332000017166138},{"timestamp":1742392080000,"open":11.874,"high":11.874,"low":11.869,"close":11.869,"volume":0.25999999046325684},{"timestamp":1742392320000,"open":11.864,"high":11.864,"low":11.864,"close":11.864,"volume":0.12999999523162842},{"timestamp":1742392380000,"open":11.864,"high":11.864,"low":11.853,"close":11.853,"volume":0.38999998569488525},{"timestamp":1742392440000,"open":11.853,"high":11.853,"low":11.853,"close":11.853,"volume":0.12999999523162842},{"timestamp":1742392920000,"open":11.858,"high":11.878,"low":11.858,"close":11.874,"volume":1.7015999555587769},{"timestamp":1742393040000,"open":11.879,"high":11.884,"low":11.879,"close":11.883,"volume":0.4016000032424927},{"timestamp":1742393100000,"open":11.878,"high":11.878,"low":11.869,"close":11.869,"volume":0.3499999940395355},{"timestamp":1742393160000,"open":11.873,"high":11.873,"low":11.873,"close":11.873,"volume":0.12999999523162842},{"timestamp":1742393220000,"open":11.873,"high":11.879,"low":11.873,"close":11.873,"volume":0.38999998569488525},{"timestamp":1742393280000,"open":11.874,"high":11.878,"low":11.874,"close":11.878,"volume":0.25999999046325684},{"timestamp":1742393340000,"open":11.878,"high":11.884,"low":11.878,"close":11.884,"volume":0.38999998569488525},{"timestamp":1742393400000,"open":11.884,"high":11.893,"low":11.884,"close":11.893,"volume":0.5199999809265137},{"timestamp":1742393460000,"open":11.893,"high":11.894,"low":11.888,"close":11.888,"volume":0.9100000262260437},{"timestamp":1742393520000,"open":11.889,"high":11.889,"low":11.889,"close":11.889,"volume":0.12999999523162842},{"timestamp":1742393580000,"open":11.889,"high":11.889,"low":11.889,"close":11.889,"volume":0.25999999046325684},{"timestamp":1742393640000,"open":11.889,"high":11.894,"low":11.889,"close":11.894,"volume":0.38999998569488525},{"timestamp":1742393700000,"open":11.888,"high":11.888,"low":11.888,"close":11.888,"volume":0.12999999523162842},{"timestamp":1742393760000,"open":11.894,"high":11.894,"low":11.893,"close":11.894,"volume":1.0399999618530273},{"timestamp":1742393820000,"open":11.888,"high":11.893,"low":11.883,"close":11.889,"volume":1.0399999618530273},{"timestamp":1742393940000,"open":11.889,"high":11.889,"low":11.889,"close":11.889,"volume":0.12999999523162842},{"timestamp":1742394000000,"open":11.883,"high":11.884,"low":11.869,"close":11.869,"volume":1.1699999570846558},{"timestamp":1742394060000,"open":11.863,"high":11.869,"low":11.863,"close":11.863,"volume":0.38999998569488525},{"timestamp":1742394180000,"open":11.858,"high":11.864,"low":11.858,"close":11.864,"volume":0.25999999046325684},{"timestamp":1742394360000,"open":11.859,"high":11.859,"low":11.853,"close":11.854,"volume":0.38999998569488525},{"timestamp":1742394480000,"open":11.849,"high":11.849,"low":11.849,"close":11.849,"volume":0.12999999523162842},{"timestamp":1742394540000,"open":11.849,"high":11.849,"low":11.849,"close":11.849,"volume":0.12999999523162842},{"timestamp":1742394600000,"open":11.849,"high":11.868,"low":11.849,"close":11.859,"volume":1.2999999523162842},{"timestamp":1742394660000,"open":11.864,"high":11.874,"low":11.864,"close":11.873,"volume":0.6615999937057495},{"timestamp":1742394720000,"open":11.879,"high":11.879,"low":11.879,"close":11.879,"volume":0.12999999523162842},{"timestamp":1742394900000,"open":11.873,"high":11.874,"low":11.868,"close":11.874,"volume":0.38999998569488525},{"timestamp":1742394960000,"open":11.873,"high":11.873,"low":11.869,"close":11.869,"volume":0.2199999988079071},{"timestamp":1742395020000,"open":11.874,"high":11.874,"low":11.874,"close":11.874,"volume":0.12999999523162842},{"timestamp":1742395140000,"open":11.869,"high":11.869,"low":11.863,"close":11.864,"volume":0.38999998569488525},{"timestamp":1742395260000,"open":11.858,"high":11.858,"low":11.854,"close":11.854,"volume":0.38999998569488525},{"timestamp":1742395320000,"open":11.854,"high":11.859,"low":11.849,"close":11.859,"volume":0.7799999713897705},{"timestamp":1742395560000,"open":11.858,"high":11.864,"low":11.858,"close":11.863,"volume":0.5199999809265137},{"timestamp":1742395620000,"open":11.868,"high":11.868,"low":11.868,"close":11.868,"volume":0.14159999787807465},{"timestamp":1742395740000,"open":11.883,"high":11.883,"low":11.883,"close":11.883,"volume":0.12999999523162842},{"timestamp":1742395800000,"open":11.884,"high":11.888,"low":11.884,"close":11.884,"volume":0.38999998569488525},{"timestamp":1742395860000,"open":11.888,"high":11.889,"low":11.884,"close":11.884,"volume":0.38999998569488525},{"timestamp":1742395920000,"open":11.879,"high":11.879,"low":11.874,"close":11.879,"volume":0.2658199965953827},{"timestamp":1742395980000,"open":11.878,"high":11.888,"low":11.878,"close":11.884,"volume":0.5315999984741211},{"timestamp":1742396040000,"open":11.884,"high":11.884,"low":11.873,"close":11.873,"volume":0.38999998569488525},{"timestamp":1742396100000,"open":11.873,"high":11.874,"low":11.868,"close":11.868,"volume":0.5199999809265137},{"timestamp":1742396160000,"open":11.869,"high":11.869,"low":11.868,"close":11.868,"volume":0.5199999809265137},{"timestamp":1742396280000,"open":11.873,"high":11.874,"low":11.873,"close":11.874,"volume":0.25999999046325684},{"timestamp":1742396340000,"open":11.874,"high":11.874,"low":11.874,"close":11.874,"volume":0.12999999523162842},{"timestamp":1742396400000,"open":11.874,"high":11.884,"low":11.873,"close":11.884,"volume":1.0399999618530273},{"timestamp":1742396520000,"open":11.889,"high":11.903,"low":11.883,"close":11.903,"volume":1.0515999794006348},{"timestamp":1742396580000,"open":11.898,"high":11.904,"low":11.898,"close":11.903,"volume":0.4016000032424927},{"timestamp":1742396760000,"open":11.904,"high":11.908,"low":11.904,"close":11.908,"volume":0.25999999046325684},{"timestamp":1742396820000,"open":11.913,"high":11.919,"low":11.913,"close":11.919,"volume":0.38999998569488525},{"timestamp":1742396880000,"open":11.918,"high":11.919,"low":11.918,"close":11.919,"volume":0.5199999809265137},{"timestamp":1742396940000,"open":11.919,"high":11.924,"low":11.919,"close":11.924,"volume":0.25999999046325684},{"timestamp":1742397000000,"open":11.919,"high":11.919,"low":11.919,"close":11.919,"volume":0.12999999523162842},{"timestamp":1742397180000,"open":11.918,"high":11.924,"low":11.918,"close":11.918,"volume":0.5199999809265137},{"timestamp":1742397240000,"open":11.919,"high":11.919,"low":11.919,"close":11.919,"volume":0.12999999523162842},{"timestamp":1742397300000,"open":11.924,"high":11.924,"low":11.923,"close":11.924,"volume":1.4299999475479126},{"timestamp":1742397360000,"open":11.924,"high":11.929,"low":11.924,"close":11.929,"volume":0.38999998569488525},{"timestamp":1742397420000,"open":11.928,"high":11.944,"low":11.928,"close":11.943,"volume":1.0399999618530273},{"timestamp":1742397480000,"open":11.943,"high":11.943,"low":11.934,"close":11.934,"volume":0.7799999713897705},{"timestamp":1742397540000,"open":11.938,"high":11.939,"low":11.933,"close":11.938,"volume":1.0399999618530273},{"timestamp":1742397600000,"open":11.939,"high":11.954,"low":11.939,"close":11.954,"volume":0.7799999713897705},{"timestamp":1742397780000,"open":11.949,"high":11.949,"low":11.944,"close":11.944,"volume":0.38999998569488525},{"timestamp":1742397840000,"open":11.944,"high":11.944,"low":11.944,"close":11.944,"volume":0.12999999523162842},{"timestamp":1742397900000,"open":11.944,"high":11.944,"low":11.944,"close":11.944,"volume":0.12999999523162842},{"timestamp":1742398200000,"open":11.944,"high":11.948,"low":11.944,"close":11.948,"volume":0.25999999046325684},{"timestamp":1742398260000,"open":11.944,"high":11.944,"low":11.944,"close":11.944,"volume":0.25999999046325684},{"timestamp":1742398320000,"open":11.944,"high":11.948,"low":11.944,"close":11.948,"volume":0.25999999046325684},{"timestamp":1742398380000,"open":11.954,"high":11.954,"low":11.954,"close":11.954,"volume":0.12999999523162842},{"timestamp":1742398500000,"open":11.949,"high":11.949,"low":11.944,"close":11.944,"volume":0.25999999046325684},{"timestamp":1742398620000,"open":11.949,"high":11.949,"low":11.949,"close":11.949,"volume":0.12999999523162842},{"timestamp":1742398680000,"open":11.949,"high":11.954,"low":11.948,"close":11.954,"volume":0.9100000262260437},{"timestamp":1742398800000,"open":11.948,"high":11.948,"low":11.943,"close":11.943,"volume":0.25999999046325684},{"timestamp":1742398920000,"open":11.949,"high":11.954,"low":11.949,"close":11.954,"volume":0.5199999809265137},{"timestamp":1742399040000,"open":11.953,"high":11.968,"low":11.953,"close":11.968,"volume":0.5199999809265137},{"timestamp":1742399100000,"open":11.969,"high":11.973,"low":11.969,"close":11.973,"volume":0.6615999937057495},{"timestamp":1742399160000,"open":11.974,"high":11.978,"low":11.973,"close":11.978,"volume":0.4016000032424927},{"timestamp":1742399340000,"open":11.969,"high":11.969,"low":11.964,"close":11.964,"volume":0.38999998569488525},{"timestamp":1742399400000,"open":11.963,"high":11.969,"low":11.963,"close":11.964,"volume":0.5199999809265137},{"timestamp":1742399460000,"open":11.964,"high":11.964,"low":11.959,"close":11.959,"volume":0.25999999046325684},{"timestamp":1742399520000,"open":11.954,"high":11.954,"low":11.948,"close":11.953,"volume":1.0515999794006348},{"timestamp":1742399580000,"open":11.954,"high":11.959,"low":11.954,"close":11.958,"volume":0.9100000262260437},{"timestamp":1742399640000,"open":11.959,"high":11.959,"low":11.958,"close":11.958,"volume":0.25999999046325684},{"timestamp":1742399760000,"open":11.949,"high":11.949,"low":11.949,"close":11.949,"volume":0.12999999523162842},{"timestamp":1742399880000,"open":11.944,"high":11.944,"low":11.944,"close":11.944,"volume":0.12999999523162842},{"timestamp":1742400000000,"open":11.939,"high":11.939,"low":11.923,"close":11.928,"volume":1.690000057220459},{"timestamp":1742400060000,"open":11.929,"high":11.934,"low":11.929,"close":11.933,"volume":0.5199999809265137},{"timestamp":1742400120000,"open":11.933,"high":11.938,"low":11.933,"close":11.938,"volume":0.5199999809265137},{"timestamp":1742400240000,"open":11.934,"high":11.934,"low":11.929,"close":11.929,"volume":0.25999999046325684},{"timestamp":1742400300000,"open":11.923,"high":11.923,"low":11.923,"close":11.923,"volume":0.25999999046325684},{"timestamp":1742400360000,"open":11.918,"high":11.924,"low":11.918,"close":11.918,"volume":0.38999998569488525},{"timestamp":1742400420000,"open":11.918,"high":11.924,"low":11.918,"close":11.923,"volume":0.7516000270843506},{"timestamp":1742400480000,"open":11.924,"high":11.929,"low":11.924,"close":11.929,"volume":0.25999999046325684},{"timestamp":1742400540000,"open":11.929,"high":11.943,"low":11.929,"close":11.934,"volume":1.2999999523162842},{"timestamp":1742400600000,"open":11.928,"high":11.928,"low":11.928,"close":11.928,"volume":0.12999999523162842},{"timestamp":1742400660000,"open":11.929,"high":11.929,"low":11.928,"close":11.929,"volume":0.7799999713897705},{"timestamp":1742400780000,"open":11.923,"high":11.923,"low":11.923,"close":11.923,"volume":0.12999999523162842},{"timestamp":1742400840000,"open":11.918,"high":11.918,"low":11.918,"close":11.918,"volume":0.25999999046325684},{"timestamp":1742400900000,"open":11.919,"high":11.933,"low":11.918,"close":11.933,"volume":0.7799999713897705},{"timestamp":1742400960000,"open":11.929,"high":11.929,"low":11.929,"close":11.929,"volume":0.12999999523162842},{"timestamp":1742401080000,"open":11.928,"high":11.928,"low":11.928,"close":11.928,"volume":0.12999999523162842},{"timestamp":1742401140000,"open":11.934,"high":11.934,"low":11.934,"close":11.934,"volume":0.14159999787807465},{"timestamp":1742401200000,"open":11.929,"high":11.929,"low":11.929,"close":11.929,"volume":0.12999999523162842},{"timestamp":1742401260000,"open":11.929,"high":11.933,"low":11.919,"close":11.924,"volume":0.9100000262260437},{"timestamp":1742401320000,"open":11.929,"high":11.939,"low":11.929,"close":11.939,"volume":0.5199999809265137},{"timestamp":1742401380000,"open":11.938,"high":11.939,"low":11.938,"close":11.939,"volume":0.25999999046325684},{"timestamp":1742401440000,"open":11.939,"high":11.943,"low":11.933,"close":11.943,"volume":0.6158000230789185},{"timestamp":1742401500000,"open":11.949,"high":11.953,"low":11.949,"close":11.953,"volume":0.25999999046325684},{"timestamp":1742401560000,"open":11.953,"high":11.954,"low":11.948,"close":11.954,"volume":0.5199999809265137},{"timestamp":1742401620000,"open":11.949,"high":11.959,"low":11.923,"close":11.944,"volume":1.1815999746322632}]