[{"timestamp":1742342400000,"open":12.03746,"high":12.04469,"low":12.0348,"close":12.04383,"volume":50.279998779296875},{"timestamp":1742342460000,"open":12.04369,"high":12.04573,"low":12.03678,"close":12.03729,"volume":57.56999969482422},{"timestamp":1742342520000,"open":12.04375,"high":12.04901,"low":12.03336,"close":12.04901,"volume":87.97000122070312},{"timestamp":1742342580000,"open":12.04912,"high":12.05108,"low":12.03864,"close":12.04932,"volume":73.22000122070312},{"timestamp":1742342640000,"open":12.04438,"high":12.04915,"low":12.03532,"close":12.04726,"volume":133.4199981689453},{"timestamp":1742342700000,"open":12.04673,"high":12.04838,"low":12.0338,"close":12.03465,"volume":214.5},{"timestamp":1742342760000,"open":12.03438,"high":12.04097,"low":12.03126,"close":12.03458,"volume":507.8299865722656},{"timestamp":1742342820000,"open":12.03467,"high":12.04306,"low":12.02874,"close":12.03961,"volume":288.3399963378906},{"timestamp":1742342880000,"open":12.03949,"high":12.04326,"low":12.0334,"close":12.03962,"volume":121.76000213623047},{"timestamp":1742342940000,"open":12.03975,"high":12.0409,"low":12.0315,"close":12.03469,"volume":545.0700073242188},{"timestamp":1742343000000,"open":12.03494,"high":12.04216,"low":12.03263,"close":12.04183,"volume":550.239990234375},{"timestamp":1742343060000,"open":12.03596,"high":12.04295,"low":12.03387,"close":12.04021,"volume":566.719970703125},{"timestamp":1742343120000,"open":12.04032,"high":12.04088,"low":12.03244,"close":12.03496,"volume":746.1900024414062},{"timestamp":1742343180000,"open":12.03524,"high":12.04278,"low":12.03312,"close":12.03438,"volume":716.739990234375},{"timestamp":1742343240000,"open":12.0341,"high":12.04099,"low":12.03338,"close":12.03975,"volume":650.3499755859375},{"timestamp":1742343300000,"open":12.03988,"high":12.04297,"low":12.03315,"close":12.04046,"volume":504.1499938964844},{"timestamp":1742343360000,"open":12.04051,"high":12.04355,"low":12.03338,"close":12.04016,"volume":425.80999755859375},{"timestamp":1742343420000,"open":12.04085,"high":12.04086,"low":12.03132,"close":12.03457,"volume":501.9100036621094},{"timestamp":1742343480000,"open":12.03453,"high":12.0435,"low":12.03214,"close":12.03758,"volume":500.8800048828125},{"timestamp":1742343540000,"open":12.03244,"high":12.04118,"low":12.02928,"close":12.04009,"volume":440.3500061035156},{"timestamp":1742343600000,"open":12.03983,"high":12.0418,"low":12.03092,"close":12.03384,"volume":755.030029296875},{"timestamp":1742343660000,"open":12.03368,"high":12.04111,"low":12.0302,"close":12.03072,"volume":561.5399780273438},{"timestamp":1742343720000,"open":12.03798,"high":12.04048,"low":12.0311,"close":12.03828,"volume":596.2000122070312},{"timestamp":1742343780000,"open":12.03185,"high":12.04027,"low":12.03067,"close":12.0325,"volume":558.6400146484375},{"timestamp":1742343840000,"open":12.03318,"high":12.03866,"low":12.03175,"close":12.03866,"volume":139.13999938964844},{"timestamp":1742343900000,"open":12.0388,"high":12.03903,"low":12.03301,"close":12.03903,"volume":54.34000015258789},{"timestamp":1742343960000,"open":12.0389,"high":12.03913,"low":12.03692,"close":12.03728,"volume":23.010000228881836},{"timestamp":1742344020000,"open":12.03741,"high":12.03798,"low":12.0307,"close":12.03502,"volume":41.33000183105469},{"timestamp":1742344080000,"open":12.03503,"high":12.03544,"low":12.03071,"close":12.03129,"volume":33.709999084472656},{"timestamp":1742344140000,"open":12.0358,"high":12.0358,"low":12.03058,"close":12.03105,"volume":48.5099983215332},{"timestamp":1742344200000,"open":12.031,"high":12.03109,"low":12.03062,"close":12.03106,"volume":49.040000915527344},{"timestamp":1742344260000,"open":12.03095,"high":12.03544,"low":12.03064,"close":12.03239,"volume":36.52000045776367},{"timestamp":1742344320000,"open":12.03239,"high":12.03803,"low":12.0297,"close":12.03145,"volume":53.2599983215332},{"timestamp":1742344380000,"open":12.03596,"high":12.03754,"low":12.03117,"close":12.0317,"volume":77.52999877929688},{"timestamp":1742344440000,"open":12.03169,"high":12.03622,"low":12.03046,"close":12.03118,"volume":93.05000305175781},{"timestamp":1742344500000,"open":12.03106,"high":12.03472,"low":12.02884,"close":12.02952,"volume":134.02999877929688},{"timestamp":1742344560000,"open":12.03385,"high":12.03527,"low":12.02939,"close":12.03423,"volume":37.900001525878906},{"timestamp":1742344620000,"open":12.03409,"high":12.03474,"low":12.02883,"close":12.02908,"volume":68.27999877929688},{"timestamp":1742344680000,"open":12.02889,"high":12.02953,"low":12.02787,"close":12.02876,"volume":138.57000732421875},{"timestamp":1742344740000,"open":12.02876,"high":12.02957,"low":12.02849,"close":12.02949,"volume":81.43000030517578},{"timestamp":1742344800000,"open":12.02919,"high":12.03197,"low":12.02906,"close":12.02999,"volume":86.2699966430664},{"timestamp":1742344860000,"open":12.02998,"high":12.03009,"low":12.02851,"close":12.0289,"volume":128.97000122070312},{"timestamp":1742344920000,"open":12.02887,"high":12.02923,"low":12.02839,"close":12.02839,"volume":103.87000274658203},{"timestamp":1742344980000,"open":12.02848,"high":12.03191,"low":12.02829,"close":12.02916,"volume":76.94999694824219},{"timestamp":1742345040000,"open":12.02902,"high":12.02959,"low":12.02865,"close":12.02865,"volume":69.75},{"timestamp":1742345100000,"open":12.03289,"high":12.036,"low":12.03261,"close":12.036,"volume":374.5299987792969},{"timestamp":1742345160000,"open":12.03601,"high":12.03725,"low":12.03547,"close":12.03586,"volume":156.89999389648438},{"timestamp":1742345220000,"open":12.03577,"high":12.03749,"low":12.03557,"close":12.03641,"volume":171.4199981689453},{"timestamp":1742345280000,"open":12.03705,"high":12.03898,"low":12.03643,"close":12.03806,"volume":100.33999633789062},{"timestamp":1742345340000,"open":12.03803,"high":12.03907,"low":12.0369,"close":12.03732,"volume":134.8000030517578},{"timestamp":1742345400000,"open":12.03738,"high":12.03772,"low":12.03662,"close":12.0377,"volume":105.63999938964844},{"timestamp":1742345460000,"open":12.03769,"high":12.03899,"low":12.03624,"close":12.03834,"volume":222.8300018310547},{"timestamp":1742345520000,"open":12.03796,"high":12.04175,"low":12.03782,"close":12.04037,"volume":212.1699981689453},{"timestamp":1742345580000,"open":12.04065,"high":12.04515,"low":12.04053,"close":12.04354,"volume":219.3000030517578},{"timestamp":1742345640000,"open":12.04329,"high":12.04344,"low":12.03915,"close":12.03988,"volume":181.72999572753906},{"timestamp":1742345700000,"open":12.03974,"high":12.03988,"low":12.03611,"close":12.03648,"volume":185.88999938964844},{"timestamp":1742345760000,"open":12.03659,"high":12.03686,"low":12.03481,"close":12.03511,"volume":109.2300033569336},{"timestamp":1742345820000,"open":12.03524,"high":12.03754,"low":12.03489,"close":12.03722,"volume":133.99000549316406},{"timestamp":1742345880000,"open":12.03741,"high":12.03807,"low":12.03668,"close":12.03786,"volume":87.95999908447266},{"timestamp":1742345940000,"open":12.03785,"high":12.04259,"low":12.03713,"close":12.04219,"volume":178.9199981689453},{"timestamp":1742346000000,"open":12.04218,"high":12.04492,"low":12.04136,"close":12.04411,"volume":113.18000030517578},{"timestamp":1742346060000,"open":12.0446,"high":12.04485,"low":12.04154,"close":12.04218,"volume":158.47000122070312},{"timestamp":1742346120000,"open":12.04232,"high":12.04349,"low":12.04103,"close":12.04179,"volume":122.37000274658203},{"timestamp":1742346180000,"open":12.04177,"high":12.04258,"low":12.04096,"close":12.04258,"volume":81.01000213623047},{"timestamp":1742346240000,"open":12.0425,"high":12.04317,"low":12.04238,"close":12.0428,"volume":86.58000183105469},{"timestamp":1742346300000,"open":12.04267,"high":12.04304,"low":12.04223,"close":12.04223,"volume":43.900001525878906},{"timestamp":1742346360000,"open":12.04262,"high":12.04262,"low":12.03859,"close":12.04132,"volume":97.5999984741211},{"timestamp":1742346420000,"open":12.04132,"high":12.04188,"low":12.04022,"close":12.04128,"volume":58.029998779296875},{"timestamp":1742346480000,"open":12.04129,"high":12.04179,"low":12.04074,"close":12.04074,"volume":80.45999908447266},{"timestamp":1742346540000,"open":12.04048,"high":12.04132,"low":12.03844,"close":12.0392,"volume":120.05000305175781},{"timestamp":1742346600000,"open":12.03933,"high":12.04104,"low":12.03932,"close":12.04026,"volume":61.40999984741211},{"timestamp":1742346660000,"open":12.04039,"high":12.04138,"low":12.04015,"close":12.04121,"volume":59.5},{"timestamp":1742346720000,"open":12.04133,"high":12.04331,"low":12.04133,"close":12.04239,"volume":201.50999450683594},{"timestamp":1742346780000,"open":12.04227,"high":12.04281,"low":12.04083,"close":12.04121,"volume":343.8500061035156},{"timestamp":1742346840000,"open":12.0412,"high":12.04201,"low":12.04037,"close":12.04065,"volume":211.99000549316406},{"timestamp":1742346900000,"open":12.0406,"high":12.04394,"low":12.03988,"close":12.0434,"volume":242.55999755859375},{"timestamp":1742346960000,"open":12.04322,"high":12.04578,"low":12.04286,"close":12.04506,"volume":298.8800048828125},{"timestamp":1742347020000,"open":12.04506,"high":12.04607,"low":12.04473,"close":12.04541,"volume":231.75999450683594},{"timestamp":1742347080000,"open":12.04539,"high":12.04684,"low":12.04471,"close":12.04633,"volume":464.3399963378906},{"timestamp":1742347140000,"open":12.04633,"high":12.04775,"low":12.04542,"close":12.04721,"volume":306.9700012207031},{"timestamp":1742347200000,"open":12.04721,"high":12.04776,"low":12.04654,"close":12.04724,"volume":90.16999816894531},{"timestamp":1742347260000,"open":12.04712,"high":12.04804,"low":12.04653,"close":12.04727,"volume":161.27000427246094},{"timestamp":1742347320000,"open":12.04743,"high":12.04806,"low":12.04656,"close":12.04764,"volume":345.9800109863281},{"timestamp":1742347380000,"open":12.04764,"high":12.04765,"low":12.04592,"close":12.04675,"volume":108.23999786376953},{"timestamp":1742347440000,"open":12.04641,"high":12.04813,"low":12.04635,"close":12.04798,"volume":162.97999572753906},{"timestamp":1742347500000,"open":12.04796,"high":12.04834,"low":12.04621,"close":12.04812,"volume":120.2699966430664},{"timestamp":1742347560000,"open":12.04798,"high":12.04819,"low":12.04594,"close":12.04712,"volume":61.56999969482422},{"timestamp":1742347620000,"open":12.04736,"high":12.04779,"low":12.04501,"close":12.04615,"volume":160.7100067138672},{"timestamp":1742347680000,"open":12.04653,"high":12.04775,"low":12.0453,"close":12.04775,"volume":279.2799987792969},{"timestamp":1742347740000,"open":12.04675,"high":12.04887,"low":12.04537,"close":12.04727,"volume":407.1300048828125},{"timestamp":1742347800000,"open":12.04725,"high":12.04906,"low":12.04562,"close":12.04697,"volume":517.6900024414062},{"timestamp":1742347860000,"open":12.04692,"high":12.04847,"low":12.04492,"close":12.0469,"volume":265.7699890136719},{"timestamp":1742347920000,"open":12.04689,"high":12.04825,"low":12.04612,"close":12.04725,"volume":426.44000244140625},{"timestamp":1742347980000,"open":12.04674,"high":12.04814,"low":12.04436,"close":12.046,"volume":341.510009765625},{"timestamp":1742348040000,"open":12.04605,"high":12.04695,"low":12.04415,"close":12.04589,"volume":328.8699951171875},{"timestamp":1742348100000,"open":12.04576,"high":12.04689,"low":12.04452,"close":12.04632,"volume":351.4100036621094},{"timestamp":1742348160000,"open":12.04668,"high":12.04734,"low":12.04527,"close":12.04612,"volume":369.4700012207031},{"timestamp":1742348220000,"open":12.04674,"high":12.04687,"low":12.04527,"close":12.04566,"volume":358.45001220703125},{"timestamp":1742348280000,"open":12.04554,"high":12.0462,"low":12.04446,"close":12.04491,"volume":228.0500030517578},{"timestamp":1742348340000,"open":12.04553,"high":12.04666,"low":12.04441,"close":12.04545,"volume":446.2200012207031},{"timestamp":1742348400000,"open":12.04582,"high":12.04695,"low":12.04507,"close":12.04581,"volume":265.55999755859375},{"timestamp":1742348460000,"open":12.04595,"high":12.04659,"low":12.04548,"close":12.04557,"volume":183.72000122070312},{"timestamp":1742348520000,"open":12.04557,"high":12.04572,"low":12.04396,"close":12.04457,"volume":168.9600067138672},{"timestamp":1742348580000,"open":12.04457,"high":12.04484,"low":12.04324,"close":12.0438,"volume":551.780029296875},{"timestamp":1742348640000,"open":12.04352,"high":12.04442,"low":12.04278,"close":12.04359,"volume":324.3399963378906},{"timestamp":1742348700000,"open":12.04404,"high":12.04537,"low":12.04347,"close":12.04404,"volume":292.1199951171875},{"timestamp":1742348760000,"open":12.04417,"high":12.04525,"low":12.04313,"close":12.04419,"volume":100.2300033569336},{"timestamp":1742348820000,"open":12.04431,"high":12.04538,"low":12.04398,"close":12.04483,"volume":152.2100067138672},{"timestamp":1742348880000,"open":12.04488,"high":12.04696,"low":12.04431,"close":12.04549,"volume":475.7200012207031},{"timestamp":1742348940000,"open":12.04552,"high":12.04731,"low":12.04537,"close":12.0469,"volume":154.30999755859375},{"timestamp":1742349000000,"open":12.04676,"high":12.04814,"low":12.04626,"close":12.04741,"volume":283.30999755859375},{"timestamp":1742349060000,"open":12.0477,"high":12.04793,"low":12.04609,"close":12.04634,"volume":426.75},{"timestamp":1742349120000,"open":12.0464,"high":12.04783,"low":12.04611,"close":12.04735,"volume":258.05999755859375},{"timestamp":1742349180000,"open":12.04746,"high":12.04872,"low":12.04655,"close":12.04851,"volume":221.25},{"timestamp":1742349240000,"open":12.0485,"high":12.04871,"low":12.04686,"close":12.04752,"volume":361.6099853515625},{"timestamp":1742349300000,"open":12.04765,"high":12.04875,"low":12.04722,"close":12.04806,"volume":209.89999389648438},{"timestamp":1742349360000,"open":12.04769,"high":12.04867,"low":12.04736,"close":12.04786,"volume":143.69000244140625},{"timestamp":1742349420000,"open":12.04786,"high":12.0484,"low":12.0467,"close":12.04772,"volume":114.87000274658203},{"timestamp":1742349480000,"open":12.04772,"high":12.04836,"low":12.04655,"close":12.0467,"volume":143.6999969482422},{"timestamp":1742349540000,"open":12.04669,"high":12.04761,"low":12.04635,"close":12.04693,"volume":174.6300048828125},{"timestamp":1742349600000,"open":12.04684,"high":12.04701,"low":12.0455,"close":12.04611,"volume":102.48999786376953},{"timestamp":1742349660000,"open":12.04586,"high":12.04659,"low":12.04486,"close":12.04533,"volume":94.0199966430664},{"timestamp":1742349720000,"open":12.04502,"high":12.04605,"low":12.04388,"close":12.04428,"volume":100.94000244140625},{"timestamp":1742349780000,"open":12.04426,"high":12.04541,"low":12.04348,"close":12.04466,"volume":101.97000122070312},{"timestamp":1742349840000,"open":12.04461,"high":12.0449,"low":12.04359,"close":12.04421,"volume":62.83000183105469},{"timestamp":1742349900000,"open":12.04463,"high":12.0452,"low":12.04358,"close":12.04438,"volume":158.9199981689453},{"timestamp":1742349960000,"open":12.04452,"high":12.04524,"low":12.04397,"close":12.04474,"volume":141.94000244140625},{"timestamp":1742350020000,"open":12.04474,"high":12.04479,"low":12.04327,"close":12.0442,"volume":140.6300048828125},{"timestamp":1742350080000,"open":12.04428,"high":12.04586,"low":12.04367,"close":12.04476,"volume":103.05000305175781},{"timestamp":1742350140000,"open":12.0447,"high":12.04524,"low":12.04369,"close":12.04472,"volume":134.24000549316406},{"timestamp":1742350200000,"open":12.0446,"high":12.04505,"low":12.04381,"close":12.04503,"volume":98.72000122070312},{"timestamp":1742350260000,"open":12.04515,"high":12.04515,"low":12.04384,"close":12.04489,"volume":72.25},{"timestamp":1742350320000,"open":12.04488,"high":12.04603,"low":12.04383,"close":12.04592,"volume":115.5},{"timestamp":1742350380000,"open":12.04605,"high":12.0462,"low":12.04351,"close":12.04404,"volume":112.79000091552734},{"timestamp":1742350440000,"open":12.04373,"high":12.04437,"low":12.04311,"close":12.04347,"volume":72.0999984741211},{"timestamp":1742350500000,"open":12.04368,"high":12.04446,"low":12.04251,"close":12.04322,"volume":131.42999267578125},{"timestamp":1742350560000,"open":12.04323,"high":12.04444,"low":12.0428,"close":12.04342,"volume":110.48999786376953},{"timestamp":1742350620000,"open":12.04342,"high":12.04458,"low":12.04232,"close":12.04245,"volume":79.0999984741211},{"timestamp":1742350680000,"open":12.04246,"high":12.04373,"low":12.04208,"close":12.04315,"volume":123.12999725341797},{"timestamp":1742350740000,"open":12.04333,"high":12.04334,"low":12.04222,"close":12.04271,"volume":95.30000305175781},{"timestamp":1742350800000,"open":12.04235,"high":12.04327,"low":12.0422,"close":12.04298,"volume":86.01000213623047},{"timestamp":1742350860000,"open":12.04298,"high":12.04299,"low":12.0416,"close":12.04212,"volume":159.1699981689453},{"timestamp":1742350920000,"open":12.04186,"high":12.04218,"low":12.04105,"close":12.04141,"volume":123.61000061035156},{"timestamp":1742350980000,"open":12.04152,"high":12.0423,"low":12.04108,"close":12.04154,"volume":141.94000244140625},{"timestamp":1742351040000,"open":12.04149,"high":12.04303,"low":12.04118,"close":12.04234,"volume":275.04998779296875},{"timestamp":1742351100000,"open":12.04226,"high":12.0427,"low":12.03916,"close":12.04006,"volume":425.95001220703125},{"timestamp":1742351160000,"open":12.04003,"high":12.04072,"low":12.0388,"close":12.04009,"volume":401.739990234375},{"timestamp":1742351220000,"open":12.04004,"high":12.04063,"low":12.03914,"close":12.03927,"volume":236.91000366210938},{"timestamp":1742351280000,"open":12.03914,"high":12.04153,"low":12.03886,"close":12.04153,"volume":209.1300048828125},{"timestamp":1742351340000,"open":12.04165,"high":12.04227,"low":12.0409,"close":12.04163,"volume":175.1199951171875},{"timestamp":1742351400000,"open":12.04147,"high":12.04461,"low":12.04114,"close":12.04262,"volume":179.22999572753906},{"timestamp":1742351460000,"open":12.04207,"high":12.04375,"low":12.04125,"close":12.04322,"volume":122.56999969482422},{"timestamp":1742351520000,"open":12.0431,"high":12.04382,"low":12.04244,"close":12.04268,"volume":104.08000183105469},{"timestamp":1742351580000,"open":12.04307,"high":12.04308,"low":12.04163,"close":12.04225,"volume":124.38999938964844},{"timestamp":1742351640000,"open":12.04226,"high":12.04324,"low":12.04156,"close":12.04263,"volume":159.41000366210938},{"timestamp":1742351700000,"open":12.04212,"high":12.04322,"low":12.04202,"close":12.04266,"volume":125.43000030517578},{"timestamp":1742351760000,"open":12.04265,"high":12.04283,"low":12.04145,"close":12.04199,"volume":117.44999694824219},{"timestamp":1742351820000,"open":12.04155,"high":12.0425,"low":12.041,"close":12.04232,"volume":99.66999816894531},{"timestamp":1742351880000,"open":12.04218,"high":12.0426,"low":12.04118,"close":12.04153,"volume":88.37000274658203},{"timestamp":1742351940000,"open":12.04166,"high":12.04257,"low":12.04126,"close":12.0416,"volume":86.58000183105469},{"timestamp":1742352000000,"open":12.04172,"high":12.04246,"low":12.03879,"close":12.03893,"volume":161.60000610351562},{"timestamp":1742352060000,"open":12.03905,"high":12.03929,"low":12.03794,"close":12.0384,"volume":116.38999938964844},{"timestamp":1742352120000,"open":12.03854,"high":12.04008,"low":12.03825,"close":12.03976,"volume":82.44000244140625},{"timestamp":1742352180000,"open":12.03963,"high":12.03992,"low":12.03896,"close":12.03953,"volume":59.790000915527344},{"timestamp":1742352240000,"open":12.03965,"high":12.04003,"low":12.03907,"close":12.03966,"volume":18.030000686645508},{"timestamp":1742352300000,"open":12.03966,"high":12.04031,"low":12.03807,"close":12.03972,"volume":75.9800033569336},{"timestamp":1742352360000,"open":12.03952,"high":12.04038,"low":12.03926,"close":12.03968,"volume":98.63999938964844},{"timestamp":1742352420000,"open":12.0398,"high":12.04109,"low":12.03978,"close":12.04009,"volume":57.439998626708984},{"timestamp":1742352480000,"open":12.03991,"high":12.04037,"low":12.03928,"close":12.03997,"volume":71.33999633789062},{"timestamp":1742352540000,"open":12.03984,"high":12.04028,"low":12.03952,"close":12.03974,"volume":45.95000076293945},{"timestamp":1742352600000,"open":12.03974,"high":12.04077,"low":12.03941,"close":12.03977,"volume":107.63999938964844},{"timestamp":1742352660000,"open":12.03965,"high":12.04022,"low":12.0388,"close":12.03915,"volume":88.58999633789062},{"timestamp":1742352720000,"open":12.03986,"high":12.0399,"low":12.03841,"close":12.03868,"volume":98.88999938964844},{"timestamp":1742352780000,"open":12.03905,"high":12.03918,"low":12.03771,"close":12.03831,"volume":144.74000549316406},{"timestamp":1742352840000,"open":12.03831,"high":12.03903,"low":12.03761,"close":12.03858,"volume":156.57000732421875},{"timestamp":1742352900000,"open":12.0387,"high":12.03941,"low":12.03793,"close":12.03831,"volume":151.4199981689453},{"timestamp":1742352960000,"open":12.03795,"high":12.03892,"low":12.03791,"close":12.03825,"volume":101.47000122070312},{"timestamp":1742353020000,"open":12.03839,"high":12.03916,"low":12.03808,"close":12.03906,"volume":62.83000183105469},{"timestamp":1742353080000,"open":12.03918,"high":12.0397,"low":12.03847,"close":12.0395,"volume":71.58999633789062},{"timestamp":1742353140000,"open":12.03914,"high":12.04086,"low":12.03846,"close":12.04046,"volume":97.37000274658203},{"timestamp":1742353200000,"open":12.04047,"high":12.04176,"low":12.04017,"close":12.04081,"volume":164.0500030517578},{"timestamp":1742353260000,"open":12.04069,"high":12.04164,"low":12.04028,"close":12.04074,"volume":132.1300048828125},{"timestamp":1742353320000,"open":12.04107,"high":12.04149,"low":12.04029,"close":12.04125,"volume":227.1300048828125},{"timestamp":1742353380000,"open":12.04125,"high":12.04152,"low":12.04065,"close":12.04082,"volume":110.75},{"timestamp":1742353440000,"open":12.04081,"high":12.04162,"low":12.04023,"close":12.0408,"volume":70.56999969482422},{"timestamp":1742353500000,"open":12.0409,"high":12.04095,"low":12.03987,"close":12.04035,"volume":62.86000061035156},{"timestamp":1742353560000,"open":12.04047,"high":12.04184,"low":12.04038,"close":12.04077,"volume":49.970001220703125},{"timestamp":1742353620000,"open":12.04065,"high":12.04081,"low":12.03946,"close":12.0398,"volume":92.7300033569336},{"timestamp":1742353680000,"open":12.03993,"high":12.04021,"low":12.03914,"close":12.0394,"volume":45.59000015258789},{"timestamp":1742353740000,"open":12.04017,"high":12.04058,"low":12.03933,"close":12.03946,"volume":57.68000030517578},{"timestamp":1742353800000,"open":12.0392,"high":12.04021,"low":12.03904,"close":12.03955,"volume":59.52000045776367},{"timestamp":1742353860000,"open":12.04002,"high":12.04141,"low":12.03981,"close":12.04069,"volume":100.19999694824219},{"timestamp":1742353920000,"open":12.04082,"high":12.04147,"low":12.04007,"close":12.0408,"volume":124.6500015258789},{"timestamp":1742353980000,"open":12.04048,"high":12.04105,"low":12.03993,"close":12.04037,"volume":61.290000915527344},{"timestamp":1742354040000,"open":12.0403,"high":12.04095,"low":12.03973,"close":12.03992,"volume":130.32000732421875},{"timestamp":1742354100000,"open":12.03996,"high":12.04032,"low":12.03901,"close":12.03938,"volume":194.1699981689453},{"timestamp":1742354160000,"open":12.03952,"high":12.04043,"low":12.03903,"close":12.03984,"volume":266.7900085449219},{"timestamp":1742354220000,"open":12.03959,"high":12.04151,"low":12.03921,"close":12.04108,"volume":196.22999572753906},{"timestamp":1742354280000,"open":12.04083,"high":12.04208,"low":12.04057,"close":12.04088,"volume":147.33999633789062},{"timestamp":1742354340000,"open":12.04087,"high":12.04156,"low":12.04063,"close":12.04111,"volume":95.06999969482422},{"timestamp":1742354400000,"open":12.04111,"high":12.04162,"low":12.0402,"close":12.04063,"volume":110.76000213623047},{"timestamp":1742354460000,"open":12.04089,"high":12.04232,"low":12.04061,"close":12.0421,"volume":145.25},{"timestamp":1742354520000,"open":12.04195,"high":12.04243,"low":12.04166,"close":12.04167,"volume":102.48999786376953},{"timestamp":1742354580000,"open":12.0419,"high":12.04269,"low":12.04137,"close":12.04168,"volume":169.9499969482422},{"timestamp":1742354640000,"open":12.04147,"high":12.0423,"low":12.04116,"close":12.04187,"volume":304.4100036621094},{"timestamp":1742354700000,"open":12.04184,"high":12.04316,"low":12.04164,"close":12.04276,"volume":201.41000366210938},{"timestamp":1742354760000,"open":12.0429,"high":12.04365,"low":12.04211,"close":12.04284,"volume":171.0399932861328},{"timestamp":1742354820000,"open":12.04298,"high":12.04427,"low":12.04275,"close":12.04427,"volume":81.37999725341797},{"timestamp":1742354880000,"open":12.04368,"high":12.04519,"low":12.04368,"close":12.04441,"volume":89.12000274658203},{"timestamp":1742354940000,"open":12.04447,"high":12.04682,"low":12.04447,"close":12.04587,"volume":450.7799987792969},{"timestamp":1742355000000,"open":12.04588,"high":12.04696,"low":12.04524,"close":12.04601,"volume":271.5299987792969},{"timestamp":1742355060000,"open":12.04602,"high":12.04751,"low":12.04574,"close":12.0462,"volume":340.42999267578125},{"timestamp":1742355120000,"open":12.04627,"high":12.04868,"low":12.046,"close":12.04761,"volume":274.3500061035156},{"timestamp":1742355180000,"open":12.04812,"high":12.04894,"low":12.04683,"close":12.04838,"volume":449.95001220703125},{"timestamp":1742355240000,"open":12.04839,"high":12.05041,"low":12.04814,"close":12.04958,"volume":304.69000244140625},{"timestamp":1742355300000,"open":12.04918,"high":12.05056,"low":12.04894,"close":12.04993,"volume":336.70001220703125},{"timestamp":1742355360000,"open":12.04947,"high":12.05042,"low":12.04839,"close":12.0488,"volume":488.9700012207031},{"timestamp":1742355420000,"open":12.04869,"high":12.04955,"low":12.04772,"close":12.04794,"volume":281.1300048828125},{"timestamp":1742355480000,"open":12.04819,"high":12.04872,"low":12.04749,"close":12.04773,"volume":204.75},{"timestamp":1742355540000,"open":12.04774,"high":12.04994,"low":12.04742,"close":12.04961,"volume":147.72000122070312},{"timestamp":1742355600000,"open":12.04943,"high":12.04988,"low":12.0489,"close":12.04915,"volume":178.86000061035156},{"timestamp":1742355660000,"open":12.04903,"high":12.05058,"low":12.04891,"close":12.05037,"volume":71.79000091552734},{"timestamp":1742355720000,"open":12.05049,"high":12.05089,"low":12.0486,"close":12.04953,"volume":132.25},{"timestamp":1742355780000,"open":12.04921,"high":12.04963,"low":12.04832,"close":12.04854,"volume":96.11000061035156},{"timestamp":1742355840000,"open":12.0483,"high":12.04887,"low":12.04743,"close":12.04852,"volume":66.97000122070312},{"timestamp":1742355900000,"open":12.04842,"high":12.04907,"low":12.04823,"close":12.04852,"volume":73.6500015258789},{"timestamp":1742355960000,"open":12.04839,"high":12.04911,"low":12.0479,"close":12.04809,"volume":210.14999389648438},{"timestamp":1742356020000,"open":12.04821,"high":12.0484,"low":12.04748,"close":12.04798,"volume":152.75999450683594},{"timestamp":1742356080000,"open":12.04799,"high":12.04901,"low":12.04774,"close":12.04827,"volume":58.20000076293945},{"timestamp":1742356140000,"open":12.04827,"high":12.04895,"low":12.04802,"close":12.04823,"volume":77.77999877929688},{"timestamp":1742356200000,"open":12.04852,"high":12.04963,"low":12.04813,"close":12.04853,"volume":21.6299991607666},{"timestamp":1742356260000,"open":12.04853,"high":12.04909,"low":12.0478,"close":12.04811,"volume":58.20000076293945},{"timestamp":1742356320000,"open":12.04813,"high":12.049,"low":12.04771,"close":12.04822,"volume":79.08999633789062},{"timestamp":1742356380000,"open":12.04799,"high":12.04909,"low":12.04784,"close":12.04844,"volume":298.739990234375},{"timestamp":1742356440000,"open":12.04844,"high":12.04928,"low":12.04745,"close":12.04787,"volume":347.1700134277344},{"timestamp":1742356500000,"open":12.04789,"high":12.04839,"low":12.04715,"close":12.04715,"volume":226.10000610351562},{"timestamp":1742356560000,"open":12.04715,"high":12.04852,"low":12.04669,"close":12.04737,"volume":325.510009765625},{"timestamp":1742356620000,"open":12.04738,"high":12.04799,"low":12.04642,"close":12.04739,"volume":292.54998779296875},{"timestamp":1742356680000,"open":12.04712,"high":12.04776,"low":12.04626,"close":12.04728,"volume":443.9599914550781},{"timestamp":1742356740000,"open":12.04729,"high":12.04729,"low":12.04578,"close":12.04671,"volume":297.69000244140625},{"timestamp":1742356800000,"open":12.04708,"high":12.04708,"low":12.04555,"close":12.04643,"volume":258.55999755859375},{"timestamp":1742356860000,"open":12.04577,"high":12.04641,"low":12.04433,"close":12.04557,"volume":178.57000732421875},{"timestamp":1742356920000,"open":12.04561,"high":12.04614,"low":12.04481,"close":12.04563,"volume":165.82000732421875},{"timestamp":1742356980000,"open":12.0454,"high":12.04627,"low":12.04486,"close":12.04545,"volume":203.5500030517578},{"timestamp":1742357040000,"open":12.04612,"high":12.0477,"low":12.04538,"close":12.04634,"volume":222.08999633789062},{"timestamp":1742357100000,"open":12.04641,"high":12.0473,"low":12.04573,"close":12.0462,"volume":172.80999755859375},{"timestamp":1742357160000,"open":12.04631,"high":12.04646,"low":12.04552,"close":12.04566,"volume":21.729999542236328},{"timestamp":1742357220000,"open":12.04565,"high":12.04652,"low":12.04391,"close":12.04613,"volume":53.650001525878906},{"timestamp":1742357280000,"open":12.04564,"high":12.04665,"low":12.04549,"close":12.04625,"volume":242.4499969482422},{"timestamp":1742357340000,"open":12.04614,"high":12.04638,"low":12.04504,"close":12.04582,"volume":158.80999755859375},{"timestamp":1742357400000,"open":12.0456,"high":12.04733,"low":12.04521,"close":12.04702,"volume":86.81999969482422},{"timestamp":1742357460000,"open":12.04702,"high":12.04731,"low":12.04601,"close":12.047,"volume":216.55999755859375},{"timestamp":1742357520000,"open":12.04678,"high":12.04727,"low":12.04574,"close":12.04674,"volume":101.61000061035156},{"timestamp":1742357580000,"open":12.04673,"high":12.04767,"low":12.04655,"close":12.04695,"volume":56.959999084472656},{"timestamp":1742357640000,"open":12.04683,"high":12.04849,"low":12.04654,"close":12.0473,"volume":60.7599983215332},{"timestamp":1742357700000,"open":12.04724,"high":12.04825,"low":12.04705,"close":12.04727,"volume":79.44999694824219},{"timestamp":1742357760000,"open":12.04728,"high":12.04862,"low":12.04716,"close":12.04806,"volume":77.44999694824219},{"timestamp":1742357820000,"open":12.04805,"high":12.04827,"low":12.04708,"close":12.04724,"volume":218.4499969482422},{"timestamp":1742357880000,"open":12.04685,"high":12.04869,"low":12.04685,"close":12.04858,"volume":69.44999694824219},{"timestamp":1742357940000,"open":12.04858,"high":12.04926,"low":12.04802,"close":12.04884,"volume":143.58999633789062},{"timestamp":1742358000000,"open":12.0487,"high":12.05009,"low":12.04821,"close":12.04981,"volume":120.31999969482422},{"timestamp":1742358060000,"open":12.04994,"high":12.05032,"low":12.04857,"close":12.04918,"volume":104.4800033569336},{"timestamp":1742358120000,"open":12.04893,"high":12.05005,"low":12.04893,"close":12.04911,"volume":93.6500015258789},{"timestamp":1742358180000,"open":12.04911,"high":12.05128,"low":12.04911,"close":12.05058,"volume":158.32000732421875},{"timestamp":1742358240000,"open":12.05046,"high":12.05171,"low":12.04918,"close":12.04942,"volume":302.1400146484375},{"timestamp":1742358300000,"open":12.04943,"high":12.0506,"low":12.04861,"close":12.05004,"volume":326.2799987792969},{"timestamp":1742358360000,"open":12.05003,"high":12.05095,"low":12.04974,"close":12.05043,"volume":142.13999938964844},{"timestamp":1742358420000,"open":12.05043,"high":12.05206,"low":12.04986,"close":12.05206,"volume":222.7899932861328},{"timestamp":1742358480000,"open":12.05172,"high":12.05201,"low":12.05062,"close":12.05152,"volume":224.6699981689453},{"timestamp":1742358540000,"open":12.0519,"high":12.05292,"low":12.05145,"close":12.05203,"volume":313.739990234375},{"timestamp":1742358600000,"open":12.05221,"high":12.0533,"low":12.0516,"close":12.05189,"volume":362.57000732421875},{"timestamp":1742358660000,"open":12.05203,"high":12.05312,"low":12.05182,"close":12.05234,"volume":203.77999877929688},{"timestamp":1742358720000,"open":12.05222,"high":12.05318,"low":12.05158,"close":12.05215,"volume":274.82000732421875},{"timestamp":1742358780000,"open":12.05214,"high":12.05314,"low":12.05156,"close":12.05216,"volume":191.77000427246094},{"timestamp":1742358840000,"open":12.05229,"high":12.05331,"low":12.05216,"close":12.05272,"volume":71.7699966430664},{"timestamp":1742358900000,"open":12.05273,"high":12.05384,"low":12.05273,"close":12.05338,"volume":164.77999877929688},{"timestamp":1742358960000,"open":12.05354,"high":12.05407,"low":12.05294,"close":12.05329,"volume":117.27999877929688},{"timestamp":1742359020000,"open":12.05328,"high":12.05366,"low":12.05226,"close":12.05314,"volume":71.80999755859375},{"timestamp":1742359080000,"open":12.05258,"high":12.05346,"low":12.0525,"close":12.05317,"volume":53.2400016784668},{"timestamp":1742359140000,"open":12.05297,"high":12.05334,"low":12.05246,"close":12.0525,"volume":45.369998931884766},{"timestamp":1742359200000,"open":12.0525,"high":12.05348,"low":12.05214,"close":12.053,"volume":97.36000061035156},{"timestamp":1742359260000,"open":12.053,"high":12.05345,"low":12.05227,"close":12.05264,"volume":70.7300033569336},{"timestamp":1742359320000,"open":12.05277,"high":12.05393,"low":12.0524,"close":12.05344,"volume":157.13999938964844},{"timestamp":1742359380000,"open":12.05345,"high":12.05381,"low":12.05272,"close":12.05272,"volume":32.97999954223633},{"timestamp":1742359440000,"open":12.05283,"high":12.05283,"low":12.05169,"close":12.05187,"volume":28.850000381469727},{"timestamp":1742359500000,"open":12.05213,"high":12.05226,"low":12.05139,"close":12.05187,"volume":69.06999969482422},{"timestamp":1742359560000,"open":12.0515,"high":12.0529,"low":12.051,"close":12.05155,"volume":125.70999908447266},{"timestamp":1742359620000,"open":12.05136,"high":12.05166,"low":12.0509,"close":12.05144,"volume":34.529998779296875},{"timestamp":1742359680000,"open":12.05144,"high":12.0518,"low":12.05023,"close":12.05096,"volume":66.97000122070312},{"timestamp":1742359740000,"open":12.05096,"high":12.05191,"low":12.05067,"close":12.05149,"volume":41.20000076293945},{"timestamp":1742359800000,"open":12.05163,"high":12.05172,"low":12.05063,"close":12.05095,"volume":75.73999786376953},{"timestamp":1742359860000,"open":12.05108,"high":12.05187,"low":12.05055,"close":12.05106,"volume":128.00999450683594},{"timestamp":1742359920000,"open":12.05091,"high":12.05198,"low":12.05072,"close":12.05132,"volume":151.94000244140625},{"timestamp":1742359980000,"open":12.05167,"high":12.05244,"low":12.05126,"close":12.05244,"volume":107.12000274658203},{"timestamp":1742360040000,"open":12.05231,"high":12.05324,"low":12.05129,"close":12.05231,"volume":172.5500030517578},{"timestamp":1742360100000,"open":12.05245,"high":12.053,"low":12.05188,"close":12.05234,"volume":70.05999755859375},{"timestamp":1742360160000,"open":12.05208,"high":12.05324,"low":12.05173,"close":12.05301,"volume":91.68000030517578},{"timestamp":1742360220000,"open":12.05291,"high":12.05338,"low":12.05249,"close":12.05305,"volume":103},{"timestamp":1742360280000,"open":12.05293,"high":12.05329,"low":12.05123,"close":12.05168,"volume":128},{"timestamp":1742360340000,"open":12.05193,"high":12.05223,"low":12.05168,"close":12.05211,"volume":43.2599983215332},{"timestamp":1742360400000,"open":12.05217,"high":12.05255,"low":12.05113,"close":12.05125,"volume":110.22000122070312},{"timestamp":1742360460000,"open":12.05114,"high":12.05207,"low":12.05023,"close":12.05079,"volume":180.25999450683594},{"timestamp":1742360520000,"open":12.0506,"high":12.05107,"low":12.04985,"close":12.05033,"volume":199.83999633789062},{"timestamp":1742360580000,"open":12.05035,"high":12.05036,"low":12.04728,"close":12.04784,"volume":64.37999725341797},{"timestamp":1742360640000,"open":12.0477,"high":12.04925,"low":12.04698,"close":12.04786,"volume":155.0500030517578},{"timestamp":1742360700000,"open":12.04818,"high":12.04887,"low":12.04595,"close":12.04716,"volume":111.51000213623047},{"timestamp":1742360760000,"open":12.04745,"high":12.04868,"low":12.04692,"close":12.04766,"volume":300.2799987792969},{"timestamp":1742360820000,"open":12.04815,"high":12.04835,"low":12.04709,"close":12.04715,"volume":180.27000427246094},{"timestamp":1742360880000,"open":12.04702,"high":12.04922,"low":12.04659,"close":12.04875,"volume":101.4800033569336},{"timestamp":1742360940000,"open":12.04887,"high":12.04926,"low":12.04829,"close":12.04829,"volume":118.75},{"timestamp":1742361000000,"open":12.04811,"high":12.04892,"low":12.04779,"close":12.04869,"volume":76.22000122070312},{"timestamp":1742361060000,"open":12.0489,"high":12.0489,"low":12.04628,"close":12.04669,"volume":151.92999267578125},{"timestamp":1742361120000,"open":12.04649,"high":12.04727,"low":12.0463,"close":12.04659,"volume":110},{"timestamp":1742361180000,"open":12.04672,"high":12.04736,"low":12.04653,"close":12.0469,"volume":49.959999084472656},{"timestamp":1742361240000,"open":12.04677,"high":12.0485,"low":12.04677,"close":12.04798,"volume":61.290000915527344},{"timestamp":1742361300000,"open":12.04785,"high":12.04785,"low":12.04459,"close":12.04516,"volume":86.0199966430664},{"timestamp":1742361360000,"open":12.04507,"high":12.0461,"low":12.04491,"close":12.04533,"volume":77.7699966430664},{"timestamp":1742361420000,"open":12.0455,"high":12.04615,"low":12.04518,"close":12.046,"volume":27.809999465942383},{"timestamp":1742361480000,"open":12.0461,"high":12.04627,"low":12.04514,"close":12.04604,"volume":39.65999984741211},{"timestamp":1742361540000,"open":12.04614,"high":12.0487,"low":12.04614,"close":12.04833,"volume":99.91999816894531},{"timestamp":1742361600000,"open":12.04877,"high":12.04924,"low":12.04755,"close":12.04865,"volume":43.2599983215332},{"timestamp":1742361660000,"open":12.04865,"high":12.04925,"low":12.04846,"close":12.049,"volume":36.04999923706055},{"timestamp":1742361720000,"open":12.04856,"high":12.04987,"low":12.04804,"close":12.04882,"volume":65.41000366210938},{"timestamp":1742361780000,"open":12.04867,"high":12.04935,"low":12.04805,"close":12.04881,"volume":58.75},{"timestamp":1742361840000,"open":12.04866,"high":12.04899,"low":12.04753,"close":12.04864,"volume":55.619998931884766},{"timestamp":1742361900000,"open":12.04864,"high":12.04894,"low":12.04774,"close":12.04821,"volume":69.01000213623047},{"timestamp":1742361960000,"open":12.04852,"high":12.04917,"low":12.04793,"close":12.04846,"volume":75.7300033569336},{"timestamp":1742362020000,"open":12.04875,"high":12.04875,"low":12.04742,"close":12.04744,"volume":48.41999816894531},{"timestamp":1742362080000,"open":12.04832,"high":12.04836,"low":12.04736,"close":12.04786,"volume":138.5399932861328},{"timestamp":1742362140000,"open":12.048,"high":12.04857,"low":12.04774,"close":12.04794,"volume":54.59000015258789},{"timestamp":1742362200000,"open":12.04793,"high":12.04812,"low":12.04642,"close":12.04721,"volume":46.869998931884766},{"timestamp":1742362260000,"open":12.04733,"high":12.04773,"low":12.04661,"close":12.04728,"volume":42.22999954223633},{"timestamp":1742362320000,"open":12.04712,"high":12.0473,"low":12.04502,"close":12.04537,"volume":55.619998931884766},{"timestamp":1742362380000,"open":12.04525,"high":12.04594,"low":12.04505,"close":12.04514,"volume":52.290000915527344},{"timestamp":1742362440000,"open":12.0452,"high":12.04636,"low":12.04517,"close":12.04587,"volume":66.44000244140625},{"timestamp":1742362500000,"open":12.04585,"high":12.04626,"low":12.04555,"close":12.0458,"volume":33.9900016784668},{"timestamp":1742362560000,"open":12.04592,"high":12.04819,"low":12.04592,"close":12.0475,"volume":40.689998626708984},{"timestamp":1742362620000,"open":12.04749,"high":12.04887,"low":12.04739,"close":12.04855,"volume":75.75},{"timestamp":1742362680000,"open":12.04867,"high":12.04997,"low":12.04844,"close":12.04928,"volume":49.439998626708984},{"timestamp":1742362740000,"open":12.04917,"high":12.05089,"low":12.04849,"close":12.05018,"volume":129.27000427246094},{"timestamp":1742362800000,"open":12.05019,"high":12.05171,"low":12.05007,"close":12.05111,"volume":69.01000213623047},{"timestamp":1742362860000,"open":12.05101,"high":12.05254,"low":12.05081,"close":12.05159,"volume":94.51000213623047},{"timestamp":1742362920000,"open":12.0516,"high":12.05183,"low":12.0509,"close":12.05137,"volume":67.7300033569336},{"timestamp":1742362980000,"open":12.05117,"high":12.05256,"low":12.05097,"close":12.05222,"volume":97.08000183105469},{"timestamp":1742363040000,"open":12.05208,"high":12.05278,"low":12.05173,"close":12.0522,"volume":53.59000015258789},{"timestamp":1742363100000,"open":12.05253,"high":12.05292,"low":12.05154,"close":12.05181,"volume":67.47000122070312},{"timestamp":1742363160000,"open":12.05182,"high":12.0523,"low":12.05093,"close":12.05165,"volume":44.54999923706055},{"timestamp":1742363220000,"open":12.0514,"high":12.05299,"low":12.05069,"close":12.05261,"volume":69.01000213623047},{"timestamp":1742363280000,"open":12.05249,"high":12.05277,"low":12.052,"close":12.05247,"volume":62.36000061035156},{"timestamp":1742363340000,"open":12.05216,"high":12.05246,"low":12.05103,"close":12.0523,"volume":65.93000030517578},{"timestamp":1742363400000,"open":12.05219,"high":12.05246,"low":12.05145,"close":12.05173,"volume":39.65999984741211},{"timestamp":1742363460000,"open":12.0516,"high":12.05224,"low":12.05149,"close":12.05149,"volume":26.780000686645508},{"timestamp":1742363520000,"open":12.05123,"high":12.05222,"low":12.05111,"close":12.05125,"volume":23.690000534057617},{"timestamp":1742363580000,"open":12.05111,"high":12.05292,"low":12.05083,"close":12.05266,"volume":56.93000030517578},{"timestamp":1742363640000,"open":12.05256,"high":12.0526,"low":12.05153,"close":12.05185,"volume":22.65999984741211},{"timestamp":1742363700000,"open":12.05189,"high":12.05283,"low":12.05068,"close":12.05283,"volume":49.45000076293945},{"timestamp":1742363760000,"open":12.05279,"high":12.05389,"low":12.05266,"close":12.05362,"volume":43.2599983215332},{"timestamp":1742363820000,"open":12.05363,"high":12.05465,"low":12.05299,"close":12.05354,"volume":90.63999938964844},{"timestamp":1742363880000,"open":12.05366,"high":12.05447,"low":12.0534,"close":12.05447,"volume":71.06999969482422},{"timestamp":1742363940000,"open":12.05442,"high":12.05459,"low":12.05375,"close":12.05432,"volume":58.560001373291016},{"timestamp":1742364000000,"open":12.05456,"high":12.0547,"low":12.05321,"close":12.05321,"volume":42.72999954223633},{"timestamp":1742364060000,"open":12.05323,"high":12.05335,"low":12.05093,"close":12.05094,"volume":53.16999816894531},{"timestamp":1742364120000,"open":12.0508,"high":12.05188,"low":12.05059,"close":12.05072,"volume":116.58000183105469},{"timestamp":1742364180000,"open":12.05074,"high":12.0511,"low":12.04723,"close":12.04781,"volume":53.349998474121094},{"timestamp":1742364240000,"open":12.04735,"high":12.04736,"low":12.04448,"close":12.04504,"volume":64.62000274658203},{"timestamp":1742364300000,"open":12.04517,"high":12.04571,"low":12.04211,"close":12.04228,"volume":39.25},{"timestamp":1742364360000,"open":12.04202,"high":12.04507,"low":12.03996,"close":12.04417,"volume":90.44999694824219},{"timestamp":1742364420000,"open":12.04405,"high":12.04553,"low":12.04361,"close":12.04382,"volume":70.58999633789062},{"timestamp":1742364480000,"open":12.04379,"high":12.04615,"low":12.04339,"close":12.04518,"volume":88.58999633789062},{"timestamp":1742364540000,"open":12.045,"high":12.05007,"low":12.045,"close":12.04832,"volume":86.01000213623047},{"timestamp":1742364600000,"open":12.04832,"high":12.04852,"low":12.04475,"close":12.04475,"volume":77.25},{"timestamp":1742364660000,"open":12.04476,"high":12.04566,"low":12.04244,"close":12.04397,"volume":40.16999816894531},{"timestamp":1742364720000,"open":12.0441,"high":12.04514,"low":12.04361,"close":12.04431,"volume":31.940000534057617},{"timestamp":1742364780000,"open":12.04419,"high":12.04474,"low":12.04406,"close":12.04474,"volume":28.84000015258789},{"timestamp":1742364840000,"open":12.04461,"high":12.04487,"low":12.03992,"close":12.04349,"volume":128.17999267578125},{"timestamp":1742364900000,"open":12.04363,"high":12.04393,"low":12.04145,"close":12.04199,"volume":66.08000183105469},{"timestamp":1742364960000,"open":12.042,"high":12.04344,"low":12.04142,"close":12.04155,"volume":84.02999877929688},{"timestamp":1742365020000,"open":12.04155,"high":12.04168,"low":12.04128,"close":12.04128,"volume":14.420000076293945},{"timestamp":1742365080000,"open":12.04173,"high":12.04258,"low":12.04137,"close":12.04233,"volume":48.40999984741211},{"timestamp":1742365140000,"open":12.042,"high":12.04234,"low":12.04142,"close":12.04142,"volume":27.809999465942383},{"timestamp":1742365200000,"open":12.04141,"high":12.04299,"low":12.04095,"close":12.04142,"volume":178.6699981689453},{"timestamp":1742365260000,"open":12.04118,"high":12.0432,"low":12.04025,"close":12.04038,"volume":78.86000061035156},{"timestamp":1742365320000,"open":12.04024,"high":12.04041,"low":12.03974,"close":12.03991,"volume":37.08000183105469},{"timestamp":1742365380000,"open":12.03991,"high":12.04017,"low":12.03853,"close":12.03865,"volume":33.9900016784668},{"timestamp":1742365440000,"open":12.03852,"high":12.03904,"low":12.03786,"close":12.03786,"volume":29.8700008392334},{"timestamp":1742365500000,"open":12.03798,"high":12.0405,"low":12.03793,"close":12.04043,"volume":71.5999984741211},{"timestamp":1742365560000,"open":12.04063,"high":12.04063,"low":12.03927,"close":12.03964,"volume":70.72000122070312},{"timestamp":1742365620000,"open":12.03951,"high":12.03972,"low":12.0389,"close":12.03965,"volume":33.9900016784668},{"timestamp":1742365680000,"open":12.03951,"high":12.0399,"low":12.03939,"close":12.03976,"volume":15.449999809265137},{"timestamp":1742365740000,"open":12.0399,"high":12.04041,"low":12.03966,"close":12.04021,"volume":42.25},{"timestamp":1742365800000,"open":12.04034,"high":12.04424,"low":12.04022,"close":12.04412,"volume":49.439998626708984},{"timestamp":1742365860000,"open":12.04423,"high":12.0447,"low":12.04295,"close":12.04306,"volume":68.16999816894531},{"timestamp":1742365920000,"open":12.04307,"high":12.04394,"low":12.04257,"close":12.04281,"volume":45.31999969482422},{"timestamp":1742365980000,"open":12.04295,"high":12.04344,"low":12.0424,"close":12.04253,"volume":73.12999725341797},{"timestamp":1742366040000,"open":12.04253,"high":12.04278,"low":12.04042,"close":12.04076,"volume":62.83000183105469},{"timestamp":1742366100000,"open":12.04076,"high":12.04095,"low":12.03819,"close":12.03832,"volume":58.709999084472656},{"timestamp":1742366160000,"open":12.03832,"high":12.03907,"low":12.03818,"close":12.03851,"volume":48.40999984741211},{"timestamp":1742366220000,"open":12.03837,"high":12.03937,"low":12.03812,"close":12.03913,"volume":31.93000030517578},{"timestamp":1742366280000,"open":12.03926,"high":12.04124,"low":12.03926,"close":12.04063,"volume":43.2599983215332},{"timestamp":1742366340000,"open":12.04075,"high":12.04127,"low":12.04075,"close":12.04113,"volume":40.16999816894531},{"timestamp":1742366400000,"open":12.04127,"high":12.04199,"low":12.04023,"close":12.04035,"volume":63.86000061035156},{"timestamp":1742366460000,"open":12.04061,"high":12.04251,"low":12.03985,"close":12.04226,"volume":43.27000045776367},{"timestamp":1742366520000,"open":12.04197,"high":12.04307,"low":12.04047,"close":12.04148,"volume":109.19000244140625},{"timestamp":1742366580000,"open":12.0416,"high":12.04335,"low":12.04132,"close":12.04335,"volume":69.01000213623047},{"timestamp":1742366640000,"open":12.04348,"high":12.04441,"low":12.04322,"close":12.04404,"volume":67.9800033569336},{"timestamp":1742366700000,"open":12.04403,"high":12.04422,"low":12.0428,"close":12.0428,"volume":58.709999084472656},{"timestamp":1742366760000,"open":12.0428,"high":12.0428,"low":12.04164,"close":12.04165,"volume":25.75},{"timestamp":1742366820000,"open":12.04172,"high":12.04326,"low":12.04171,"close":12.04313,"volume":37.08000183105469},{"timestamp":1742366880000,"open":12.04305,"high":12.04352,"low":12.04189,"close":12.04263,"volume":115.36000061035156},{"timestamp":1742366940000,"open":12.04276,"high":12.045,"low":12.04276,"close":12.04461,"volume":143.1699981689453},{"timestamp":1742367000000,"open":12.04499,"high":12.04499,"low":12.0426,"close":12.04306,"volume":69.01000213623047},{"timestamp":1742367060000,"open":12.04292,"high":12.04308,"low":12.04222,"close":12.04259,"volume":43.2599983215332},{"timestamp":1742367120000,"open":12.04222,"high":12.04421,"low":12.0421,"close":12.04419,"volume":73.12999725341797},{"timestamp":1742367180000,"open":12.04419,"high":12.04564,"low":12.04418,"close":12.04543,"volume":62.83000183105469},{"timestamp":1742367240000,"open":12.04542,"high":12.04686,"low":12.04519,"close":12.04686,"volume":78.27999877929688},{"timestamp":1742367300000,"open":12.04674,"high":12.04708,"low":12.04573,"close":12.04689,"volume":61.79999923706055},{"timestamp":1742367360000,"open":12.04701,"high":12.04884,"low":12.0462,"close":12.04847,"volume":132.8699951171875},{"timestamp":1742367420000,"open":12.04834,"high":12.0511,"low":12.04834,"close":12.05072,"volume":111.23999786376953},{"timestamp":1742367480000,"open":12.05071,"high":12.05241,"low":12.05008,"close":12.05241,"volume":121.54000091552734},{"timestamp":1742367540000,"open":12.05228,"high":12.05291,"low":12.05227,"close":12.05285,"volume":197.75999450683594},{"timestamp":1742367600000,"open":12.05335,"high":12.05689,"low":12.05303,"close":12.05538,"volume":114.33999633789062},{"timestamp":1742367660000,"open":12.05551,"high":12.05782,"low":12.05355,"close":12.05782,"volume":177.16000366210938},{"timestamp":1742367720000,"open":12.05756,"high":12.05794,"low":12.0536,"close":12.05471,"volume":191.5800018310547},{"timestamp":1742367780000,"open":12.05458,"high":12.05626,"low":12.05397,"close":12.05625,"volume":132.00999450683594},{"timestamp":1742367840000,"open":12.05638,"high":12.06177,"low":12.05563,"close":12.06164,"volume":126.69000244140625},{"timestamp":1742367900000,"open":12.06177,"high":12.06526,"low":12.06101,"close":12.06508,"volume":109.48999786376953},{"timestamp":1742367960000,"open":12.06483,"high":12.06678,"low":12.06368,"close":12.06666,"volume":95.08000183105469},{"timestamp":1742368020000,"open":12.06641,"high":12.06934,"low":12.0664,"close":12.0691,"volume":102.86000061035156},{"timestamp":1742368080000,"open":12.06885,"high":12.06885,"low":12.06665,"close":12.06829,"volume":69.06999969482422},{"timestamp":1742368140000,"open":12.06816,"high":12.07122,"low":12.06786,"close":12.07122,"volume":132.27999877929688},{"timestamp":1742368200000,"open":12.07075,"high":12.07075,"low":12.06773,"close":12.06799,"volume":116.62000274658203},{"timestamp":1742368260000,"open":12.06823,"high":12.0697,"low":12.06661,"close":12.06723,"volume":122.83000183105469},{"timestamp":1742368320000,"open":12.06736,"high":12.06736,"low":12.06152,"close":12.06169,"volume":103.05999755859375},{"timestamp":1742368380000,"open":12.06221,"high":12.06496,"low":12.06149,"close":12.06496,"volume":100.94999694824219},{"timestamp":1742368440000,"open":12.06496,"high":12.06503,"low":12.06274,"close":12.06387,"volume":107.30999755859375},{"timestamp":1742368500000,"open":12.06386,"high":12.06593,"low":12.06147,"close":12.06485,"volume":71.27999877929688},{"timestamp":1742368560000,"open":12.06473,"high":12.06473,"low":12.06304,"close":12.06351,"volume":78.02999877929688},{"timestamp":1742368620000,"open":12.06327,"high":12.06554,"low":12.06258,"close":12.06554,"volume":56.2599983215332},{"timestamp":1742368680000,"open":12.06567,"high":12.06743,"low":12.06431,"close":12.06538,"volume":106.23999786376953},{"timestamp":1742368740000,"open":12.06566,"high":12.06654,"low":12.06494,"close":12.06654,"volume":94.9000015258789},{"timestamp":1742368800000,"open":12.06689,"high":12.06701,"low":12.06372,"close":12.06497,"volume":104.2699966430664},{"timestamp":1742368860000,"open":12.06511,"high":12.06635,"low":12.06227,"close":12.0623,"volume":116.52999877929688},{"timestamp":1742368920000,"open":12.06231,"high":12.06503,"low":12.06231,"close":12.06402,"volume":108.95999908447266},{"timestamp":1742368980000,"open":12.0644,"high":12.06757,"low":12.0644,"close":12.06538,"volume":149.8300018310547},{"timestamp":1742369040000,"open":12.06563,"high":12.06682,"low":12.06474,"close":12.06565,"volume":94.31999969482422},{"timestamp":1742369100000,"open":12.06589,"high":12.06615,"low":12.06387,"close":12.06488,"volume":91.29000091552734},{"timestamp":1742369160000,"open":12.06525,"high":12.066,"low":12.06465,"close":12.06522,"volume":140.25},{"timestamp":1742369220000,"open":12.06533,"high":12.06592,"low":12.06427,"close":12.06592,"volume":115.06999969482422},{"timestamp":1742369280000,"open":12.06579,"high":12.06613,"low":12.06528,"close":12.06571,"volume":80.16999816894531},{"timestamp":1742369340000,"open":12.06584,"high":12.06815,"low":12.06572,"close":12.06607,"volume":89.61000061035156},{"timestamp":1742369400000,"open":12.06597,"high":12.07138,"low":12.06597,"close":12.07138,"volume":126.18000030517578},{"timestamp":1742369460000,"open":12.07138,"high":12.07139,"low":12.0685,"close":12.0685,"volume":116.68000030517578},{"timestamp":1742369520000,"open":12.06837,"high":12.06998,"low":12.06717,"close":12.06998,"volume":114.33999633789062},{"timestamp":1742369580000,"open":12.06998,"high":12.07301,"low":12.06986,"close":12.073,"volume":78.80000305175781},{"timestamp":1742369640000,"open":12.07288,"high":12.07664,"low":12.07224,"close":12.07645,"volume":106.63999938964844},{"timestamp":1742369700000,"open":12.07671,"high":12.08014,"low":12.07671,"close":12.07908,"volume":115.94000244140625},{"timestamp":1742369760000,"open":12.07921,"high":12.09165,"low":12.07845,"close":12.09165,"volume":203.94000244140625},{"timestamp":1742369820000,"open":12.09165,"high":12.10394,"low":12.09113,"close":12.10227,"volume":339.8999938964844},{"timestamp":1742369880000,"open":12.10241,"high":12.1028,"low":12.09603,"close":12.09932,"volume":244.11000061035156},{"timestamp":1742369940000,"open":12.09931,"high":12.10374,"low":12.09756,"close":12.10053,"volume":212.17999267578125},{"timestamp":1742370000000,"open":12.10032,"high":12.10032,"low":12.09659,"close":12.09897,"volume":183.33999633789062},{"timestamp":1742370060000,"open":12.09888,"high":12.10581,"low":12.09888,"close":12.10319,"volume":227.6300048828125},{"timestamp":1742370120000,"open":12.10345,"high":12.10439,"low":12.09959,"close":12.1021,"volume":246.1699981689453},{"timestamp":1742370180000,"open":12.10214,"high":12.1088,"low":12.10158,"close":12.10601,"volume":300.20001220703125},{"timestamp":1742370240000,"open":12.10589,"high":12.11084,"low":12.1036,"close":12.1088,"volume":217.9499969482422},{"timestamp":1742370300000,"open":12.10879,"high":12.11186,"low":12.10759,"close":12.11149,"volume":184.3699951171875},{"timestamp":1742370360000,"open":12.11148,"high":12.11307,"low":12.10952,"close":12.11096,"volume":146.25999450683594},{"timestamp":1742370420000,"open":12.11096,"high":12.11491,"low":12.11096,"close":12.1142,"volume":193.63999938964844},{"timestamp":1742370480000,"open":12.11419,"high":12.12042,"low":12.11419,"close":12.12009,"volume":253.8800048828125},{"timestamp":1742370540000,"open":12.11993,"high":12.12009,"low":12.11129,"close":12.11129,"volume":177.19000244140625},{"timestamp":1742370600000,"open":12.11121,"high":12.11257,"low":12.10398,"close":12.10422,"volume":223.25},{"timestamp":1742370660000,"open":12.10392,"high":12.10442,"low":12.098,"close":12.0993,"volume":227.1300048828125},{"timestamp":1742370720000,"open":12.09944,"high":12.10045,"low":12.09695,"close":12.09966,"volume":249.3000030517578},{"timestamp":1742370780000,"open":12.09981,"high":12.10321,"low":12.09942,"close":12.1024,"volume":274.7200012207031},{"timestamp":1742370840000,"open":12.10201,"high":12.10338,"low":12.09816,"close":12.0993,"volume":269.2900085449219},{"timestamp":1742370900000,"open":12.0993,"high":12.10058,"low":12.09761,"close":12.09761,"volume":156.89999389648438},{"timestamp":1742370960000,"open":12.09762,"high":12.09943,"low":12.09634,"close":12.09875,"volume":133.19000244140625},{"timestamp":1742371020000,"open":12.09897,"high":12.1025,"low":12.09882,"close":12.09938,"volume":114.8499984741211},{"timestamp":1742371080000,"open":12.09938,"high":12.10585,"low":12.09934,"close":12.1052,"volume":143.1699981689453},{"timestamp":1742371140000,"open":12.10508,"high":12.10666,"low":12.10341,"close":12.10468,"volume":132.6199951171875},{"timestamp":1742371200000,"open":12.10455,"high":12.1051,"low":12.09724,"close":12.09783,"volume":268.80999755859375},{"timestamp":1742371260000,"open":12.09771,"high":12.09817,"low":12.09483,"close":12.09534,"volume":213.77999877929688},{"timestamp":1742371320000,"open":12.0956,"high":12.0956,"low":12.09063,"close":12.09096,"volume":144.3000030517578},{"timestamp":1742371380000,"open":12.0907,"high":12.09081,"low":12.08512,"close":12.08575,"volume":232.52999877929688},{"timestamp":1742371440000,"open":12.08587,"high":12.08731,"low":12.08401,"close":12.08602,"volume":159.80999755859375},{"timestamp":1742371500000,"open":12.08591,"high":12.08757,"low":12.07925,"close":12.07986,"volume":104.27999877929688},{"timestamp":1742371560000,"open":12.07972,"high":12.08383,"low":12.07959,"close":12.08093,"volume":106.62000274658203},{"timestamp":1742371620000,"open":12.081,"high":12.08297,"low":12.07929,"close":12.07929,"volume":118.44999694824219},{"timestamp":1742371680000,"open":12.07969,"high":12.08199,"low":12.07819,"close":12.08183,"volume":128.75},{"timestamp":1742371740000,"open":12.08246,"high":12.08591,"low":12.08246,"close":12.08505,"volume":118.44999694824219},{"timestamp":1742371800000,"open":12.08469,"high":12.08835,"low":12.08383,"close":12.08824,"volume":130.32000732421875},{"timestamp":1742371860000,"open":12.08804,"high":12.08884,"low":12.08587,"close":12.08687,"volume":151.41000366210938},{"timestamp":1742371920000,"open":12.08685,"high":12.08748,"low":12.08573,"close":12.08673,"volume":106.08999633789062},{"timestamp":1742371980000,"open":12.08686,"high":12.0873,"low":12.08407,"close":12.08416,"volume":116.38999938964844},{"timestamp":1742372040000,"open":12.08371,"high":12.08371,"low":12.08012,"close":12.08051,"volume":112.80000305175781},{"timestamp":1742372100000,"open":12.08077,"high":12.08245,"low":12.07945,"close":12.08138,"volume":80.98999786376953},{"timestamp":1742372160000,"open":12.08088,"high":12.08187,"low":12.07852,"close":12.07868,"volume":127.9800033569336},{"timestamp":1742372220000,"open":12.07868,"high":12.07914,"low":12.07498,"close":12.07549,"volume":76.2300033569336},{"timestamp":1742372280000,"open":12.07561,"high":12.07644,"low":12.07361,"close":12.07399,"volume":109.19999694824219},{"timestamp":1742372340000,"open":12.07423,"high":12.07424,"low":12.07054,"close":12.07073,"volume":120.69000244140625},{"timestamp":1742372400000,"open":12.07085,"high":12.07251,"low":12.0679,"close":12.06853,"volume":109.19999694824219},{"timestamp":1742372460000,"open":12.0684,"high":12.07036,"low":12.0684,"close":12.06984,"volume":52.529998779296875},{"timestamp":1742372520000,"open":12.06997,"high":12.07141,"low":12.06689,"close":12.06726,"volume":72.62000274658203},{"timestamp":1742372580000,"open":12.06739,"high":12.06852,"low":12.06619,"close":12.06762,"volume":104.94999694824219},{"timestamp":1742372640000,"open":12.06761,"high":12.06958,"low":12.06728,"close":12.0681,"volume":120.51000213623047},{"timestamp":1742372700000,"open":12.06818,"high":12.06825,"low":12.06677,"close":12.06704,"volume":84.45999908447266},{"timestamp":1742372760000,"open":12.06705,"high":12.06795,"low":12.06621,"close":12.0668,"volume":83.43000030517578},{"timestamp":1742372820000,"open":12.06655,"high":12.06766,"low":12.06647,"close":12.06729,"volume":55.619998931884766},{"timestamp":1742372880000,"open":12.06729,"high":12.06806,"low":12.06539,"close":12.06583,"volume":82.4000015258789},{"timestamp":1742372940000,"open":12.06582,"high":12.06685,"low":12.0648,"close":12.06674,"volume":83.43000030517578},{"timestamp":1742373000000,"open":12.06674,"high":12.06698,"low":12.0639,"close":12.06505,"volume":96.81999969482422},{"timestamp":1742373060000,"open":12.06518,"high":12.06569,"low":12.0638,"close":12.06462,"volume":104.02999877929688},{"timestamp":1742373120000,"open":12.06487,"high":12.0668,"low":12.06351,"close":12.06543,"volume":90.63999938964844},{"timestamp":1742373180000,"open":12.06504,"high":12.06912,"low":12.06504,"close":12.06785,"volume":78.27999877929688},{"timestamp":1742373240000,"open":12.06759,"high":12.07163,"low":12.06709,"close":12.06936,"volume":70.04000091552734},{"timestamp":1742373300000,"open":12.06924,"high":12.07114,"low":12.06885,"close":12.07076,"volume":59.7400016784668},{"timestamp":1742373360000,"open":12.07087,"high":12.07087,"low":12.06741,"close":12.06917,"volume":85.48999786376953},{"timestamp":1742373420000,"open":12.06925,"high":12.07055,"low":12.06849,"close":12.0702,"volume":97.8499984741211},{"timestamp":1742373480000,"open":12.07033,"high":12.07268,"low":12.06948,"close":12.07198,"volume":69.66000366210938},{"timestamp":1742373540000,"open":12.0722,"high":12.07309,"low":12.0711,"close":12.0728,"volume":100.4800033569336},{"timestamp":1742373600000,"open":12.07256,"high":12.07356,"low":12.07086,"close":12.07148,"volume":115.04000091552734},{"timestamp":1742373660000,"open":12.07148,"high":12.07212,"low":12.06986,"close":12.07115,"volume":151.52000427246094},{"timestamp":1742373720000,"open":12.07089,"high":12.07411,"low":12.07056,"close":12.07358,"volume":75.7300033569336},{"timestamp":1742373780000,"open":12.07321,"high":12.07809,"low":12.07276,"close":12.07675,"volume":120},{"timestamp":1742373840000,"open":12.07675,"high":12.07767,"low":12.07561,"close":12.07672,"volume":85},{"timestamp":1742373900000,"open":12.0771,"high":12.07746,"low":12.07534,"close":12.07666,"volume":86.0199966430664},{"timestamp":1742373960000,"open":12.07666,"high":12.07968,"low":12.07464,"close":12.07968,"volume":104.02999877929688},{"timestamp":1742374020000,"open":12.07954,"high":12.08042,"low":12.07876,"close":12.07902,"volume":83.43000030517578},{"timestamp":1742374080000,"open":12.07901,"high":12.08017,"low":12.07559,"close":12.07565,"volume":186.9499969482422},{"timestamp":1742374140000,"open":12.07579,"high":12.07835,"low":12.07551,"close":12.07783,"volume":178.92999267578125},{"timestamp":1742374200000,"open":12.07784,"high":12.08002,"low":12.07777,"close":12.07889,"volume":86.05999755859375},{"timestamp":1742374260000,"open":12.07864,"high":12.08209,"low":12.07864,"close":12.08208,"volume":61.33000183105469},{"timestamp":1742374320000,"open":12.08217,"high":12.08271,"low":12.08117,"close":12.08172,"volume":74.16999816894531},{"timestamp":1742374380000,"open":12.08148,"high":12.08261,"low":12.08079,"close":12.081,"volume":81.37000274658203},{"timestamp":1742374440000,"open":12.081,"high":12.08164,"low":12.07789,"close":12.07815,"volume":78.27999877929688},{"timestamp":1742374500000,"open":12.07801,"high":12.08062,"low":12.07801,"close":12.08005,"volume":86.5199966430664},{"timestamp":1742374560000,"open":12.07979,"high":12.08271,"low":12.07979,"close":12.08213,"volume":80.33999633789062},{"timestamp":1742374620000,"open":12.08239,"high":12.08399,"low":12.08087,"close":12.08243,"volume":74.16000366210938},{"timestamp":1742374680000,"open":12.08266,"high":12.08385,"low":12.08209,"close":12.08246,"volume":82.4000015258789},{"timestamp":1742374740000,"open":12.08259,"high":12.08425,"low":12.08183,"close":12.08374,"volume":73.12999725341797},{"timestamp":1742374800000,"open":12.08386,"high":12.08662,"low":12.08359,"close":12.0853,"volume":129.52999877929688},{"timestamp":1742374860000,"open":12.0849,"high":12.08536,"low":12.08225,"close":12.08303,"volume":127.02999877929688},{"timestamp":1742374920000,"open":12.08303,"high":12.08504,"low":12.08181,"close":12.08181,"volume":126.9000015258789},{"timestamp":1742374980000,"open":12.08218,"high":12.08257,"low":12.07976,"close":12.08124,"volume":103.12999725341797},{"timestamp":1742375040000,"open":12.0815,"high":12.08248,"low":12.08069,"close":12.08148,"volume":87.55000305175781},{"timestamp":1742375100000,"open":12.08163,"high":12.08416,"low":12.08163,"close":12.08363,"volume":104.05000305175781},{"timestamp":1742375160000,"open":12.08375,"high":12.08441,"low":12.08288,"close":12.08437,"volume":81.88999938964844},{"timestamp":1742375220000,"open":12.08443,"high":12.08443,"low":12.08148,"close":12.08185,"volume":65.54000091552734},{"timestamp":1742375280000,"open":12.08224,"high":12.08295,"low":12.08089,"close":12.08184,"volume":113.75},{"timestamp":1742375340000,"open":12.08181,"high":12.08196,"low":12.08083,"close":12.081,"volume":40.83000183105469},{"timestamp":1742375400000,"open":12.08114,"high":12.08582,"low":12.08093,"close":12.08442,"volume":61.33000183105469},{"timestamp":1742375460000,"open":12.08441,"high":12.08479,"low":12.08086,"close":12.08162,"volume":96.02999877929688},{"timestamp":1742375520000,"open":12.08176,"high":12.08353,"low":12.08176,"close":12.08339,"volume":92.47000122070312},{"timestamp":1742375580000,"open":12.08352,"high":12.08703,"low":12.08352,"close":12.08702,"volume":111.05999755859375},{"timestamp":1742375640000,"open":12.08703,"high":12.09029,"low":12.08625,"close":12.09008,"volume":104.37000274658203},{"timestamp":1742375700000,"open":12.08997,"high":12.09095,"low":12.08623,"close":12.08623,"volume":120.87999725341797},{"timestamp":1742375760000,"open":12.08623,"high":12.08727,"low":12.08431,"close":12.08727,"volume":94.62000274658203},{"timestamp":1742375820000,"open":12.08748,"high":12.08873,"low":12.08577,"close":12.08722,"volume":119.66000366210938},{"timestamp":1742375880000,"open":12.08722,"high":12.09028,"low":12.08696,"close":12.08884,"volume":122.06999969482422},{"timestamp":1742375940000,"open":12.08908,"high":12.08997,"low":12.08859,"close":12.0892,"volume":129.6300048828125},{"timestamp":1742376000000,"open":12.08919,"high":12.08982,"low":12.0878,"close":12.08903,"volume":119.3499984741211},{"timestamp":1742376060000,"open":12.08917,"high":12.08942,"low":12.08787,"close":12.0886,"volume":117.79000091552734},{"timestamp":1742376120000,"open":12.08873,"high":12.08873,"low":12.08526,"close":12.08577,"volume":122.44999694824219},{"timestamp":1742376180000,"open":12.08556,"high":12.08569,"low":12.0829,"close":12.08367,"volume":157.0800018310547},{"timestamp":1742376240000,"open":12.08355,"high":12.08376,"low":12.08273,"close":12.08351,"volume":97.83999633789062},{"timestamp":1742376300000,"open":12.08351,"high":12.08406,"low":12.08039,"close":12.08406,"volume":122.62999725341797},{"timestamp":1742376360000,"open":12.08406,"high":12.08419,"low":12.08098,"close":12.08122,"volume":84.9000015258789},{"timestamp":1742376420000,"open":12.08144,"high":12.08439,"low":12.08144,"close":12.08363,"volume":76.95999908447266},{"timestamp":1742376480000,"open":12.08351,"high":12.08414,"low":12.07941,"close":12.07952,"volume":90.29000091552734},{"timestamp":1742376540000,"open":12.07972,"high":12.0801,"low":12.07664,"close":12.07676,"volume":104.83000183105469},{"timestamp":1742376600000,"open":12.07662,"high":12.0781,"low":12.07527,"close":12.07605,"volume":100.55000305175781},{"timestamp":1742376660000,"open":12.07618,"high":12.07653,"low":12.07187,"close":12.07227,"volume":111.66000366210938},{"timestamp":1742376720000,"open":12.07227,"high":12.07227,"low":12.06748,"close":12.06768,"volume":130.4600067138672},{"timestamp":1742376780000,"open":12.06782,"high":12.06866,"low":12.06679,"close":12.06842,"volume":93.81999969482422},{"timestamp":1742376840000,"open":12.06855,"high":12.06993,"low":12.06786,"close":12.06811,"volume":66.52999877929688},{"timestamp":1742376900000,"open":12.06823,"high":12.07128,"low":12.06811,"close":12.07102,"volume":52.060001373291016},{"timestamp":1742376960000,"open":12.07065,"high":12.07076,"low":12.06631,"close":12.06631,"volume":95.0199966430664},{"timestamp":1742377020000,"open":12.06631,"high":12.06775,"low":12.06606,"close":12.06628,"volume":84.5999984741211},{"timestamp":1742377080000,"open":12.06629,"high":12.06919,"low":12.06627,"close":12.06855,"volume":84.5199966430664},{"timestamp":1742377140000,"open":12.06894,"high":12.06903,"low":12.06687,"close":12.06687,"volume":62.34000015258789},{"timestamp":1742377200000,"open":12.06679,"high":12.06825,"low":12.06654,"close":12.06655,"volume":52.70000076293945},{"timestamp":1742377260000,"open":12.06655,"high":12.06784,"low":12.06591,"close":12.06679,"volume":80.4000015258789},{"timestamp":1742377320000,"open":12.06729,"high":12.06826,"low":12.06711,"close":12.06779,"volume":81.9000015258789},{"timestamp":1742377380000,"open":12.06792,"high":12.0691,"low":12.0667,"close":12.06685,"volume":80.37000274658203},{"timestamp":1742377440000,"open":12.06698,"high":12.0678,"low":12.06677,"close":12.06768,"volume":88.68000030517578},{"timestamp":1742377500000,"open":12.06768,"high":12.07015,"low":12.06689,"close":12.06977,"volume":76.33999633789062},{"timestamp":1742377560000,"open":12.06975,"high":12.06975,"low":12.06675,"close":12.06838,"volume":85.08000183105469},{"timestamp":1742377620000,"open":12.06824,"high":12.06876,"low":12.06559,"close":12.06579,"volume":66.4800033569336},{"timestamp":1742377680000,"open":12.0659,"high":12.06617,"low":12.0644,"close":12.06573,"volume":75.58999633789062},{"timestamp":1742377740000,"open":12.0656,"high":12.06585,"low":12.06184,"close":12.06184,"volume":70.11000061035156},{"timestamp":1742377800000,"open":12.06184,"high":12.06242,"low":12.05923,"close":12.05923,"volume":77.26000213623047},{"timestamp":1742377860000,"open":12.05936,"high":12.06041,"low":12.05596,"close":12.05596,"volume":102},{"timestamp":1742377920000,"open":12.0562,"high":12.05742,"low":12.05234,"close":12.05295,"volume":102.52999877929688},{"timestamp":1742377980000,"open":12.05294,"high":12.05622,"low":12.05294,"close":12.05521,"volume":99.93000030517578},{"timestamp":1742378040000,"open":12.05522,"high":12.05919,"low":12.05522,"close":12.05859,"volume":118.44999694824219},{"timestamp":1742378100000,"open":12.05837,"high":12.06124,"low":12.05837,"close":12.06014,"volume":145.7899932861328},{"timestamp":1742378160000,"open":12.06014,"high":12.06026,"low":12.05681,"close":12.05836,"volume":99.05999755859375},{"timestamp":1742378220000,"open":12.05837,"high":12.06109,"low":12.05774,"close":12.06046,"volume":69.45999908447266},{"timestamp":1742378280000,"open":12.06058,"high":12.06587,"low":12.05952,"close":12.05964,"volume":168.00999450683594},{"timestamp":1742378340000,"open":12.05977,"high":12.06001,"low":12.05673,"close":12.05673,"volume":105.87000274658203},{"timestamp":1742378400000,"open":12.05621,"high":12.06087,"low":12.05473,"close":12.06087,"volume":149.39999389648438},{"timestamp":1742378460000,"open":12.06074,"high":12.06485,"low":12.05934,"close":12.06475,"volume":140.91000366210938},{"timestamp":1742378520000,"open":12.06476,"high":12.0649,"low":12.06196,"close":12.06224,"volume":111},{"timestamp":1742378580000,"open":12.06233,"high":12.06537,"low":12.06208,"close":12.06524,"volume":102.0999984741211},{"timestamp":1742378640000,"open":12.06536,"high":12.06688,"low":12.06434,"close":12.06661,"volume":83.9800033569336},{"timestamp":1742378700000,"open":12.06648,"high":12.0671,"low":12.06235,"close":12.06299,"volume":118.5},{"timestamp":1742378760000,"open":12.06298,"high":12.0655,"low":12.0627,"close":12.06462,"volume":113.83000183105469},{"timestamp":1742378820000,"open":12.06461,"high":12.06894,"low":12.06328,"close":12.06379,"volume":141.05999755859375},{"timestamp":1742378880000,"open":12.0639,"high":12.06515,"low":12.06203,"close":12.06256,"volume":148.1999969482422},{"timestamp":1742378940000,"open":12.06215,"high":12.0661,"low":12.06215,"close":12.0634,"volume":107.16000366210938},{"timestamp":1742379000000,"open":12.06353,"high":12.06398,"low":12.0628,"close":12.06333,"volume":115.70999908447266},{"timestamp":1742379060000,"open":12.06345,"high":12.0644,"low":12.06046,"close":12.06059,"volume":97.12999725341797},{"timestamp":1742379120000,"open":12.06057,"high":12.06206,"low":12.05821,"close":12.05874,"volume":167.1999969482422},{"timestamp":1742379180000,"open":12.0586,"high":12.06039,"low":12.0566,"close":12.05697,"volume":122.44999694824219},{"timestamp":1742379240000,"open":12.05696,"high":12.05881,"low":12.056,"close":12.05799,"volume":156.22999572753906},{"timestamp":1742379300000,"open":12.05773,"high":12.06349,"low":12.05747,"close":12.06293,"volume":79},{"timestamp":1742379360000,"open":12.06304,"high":12.06389,"low":12.06276,"close":12.06301,"volume":58.77000045776367},{"timestamp":1742379420000,"open":12.06309,"high":12.06368,"low":12.06208,"close":12.06278,"volume":56.66999816894531},{"timestamp":1742379480000,"open":12.06278,"high":12.0628,"low":12.05785,"close":12.05785,"volume":95.31999969482422},{"timestamp":1742379540000,"open":12.05773,"high":12.05861,"low":12.05607,"close":12.05635,"volume":42.22999954223633},{"timestamp":1742379600000,"open":12.0566,"high":12.05761,"low":12.05628,"close":12.05629,"volume":39.66999816894531},{"timestamp":1742379660000,"open":12.05629,"high":12.05748,"low":12.05557,"close":12.05582,"volume":74.86000061035156},{"timestamp":1742379720000,"open":12.05532,"high":12.05622,"low":12.05493,"close":12.05597,"volume":58.7400016784668},{"timestamp":1742379780000,"open":12.05596,"high":12.05671,"low":12.05544,"close":12.05617,"volume":81.56999969482422},{"timestamp":1742379840000,"open":12.05617,"high":12.0565,"low":12.05587,"close":12.05638,"volume":38.63999938964844},{"timestamp":1742379900000,"open":12.05675,"high":12.05838,"low":12.05587,"close":12.0579,"volume":68.5},{"timestamp":1742379960000,"open":12.05774,"high":12.0597,"low":12.05591,"close":12.05931,"volume":57.209999084472656},{"timestamp":1742380020000,"open":12.05881,"high":12.05967,"low":12.05836,"close":12.05836,"volume":51.5},{"timestamp":1742380080000,"open":12.05836,"high":12.06613,"low":12.05836,"close":12.06527,"volume":92.66999816894531},{"timestamp":1742380140000,"open":12.06539,"high":12.067,"low":12.06464,"close":12.06611,"volume":52.529998779296875},{"timestamp":1742380200000,"open":12.06664,"high":12.06991,"low":12.0658,"close":12.0658,"volume":56.650001525878906},{"timestamp":1742380260000,"open":12.06605,"high":12.06676,"low":12.06524,"close":12.06627,"volume":45.31999969482422},{"timestamp":1742380320000,"open":12.06626,"high":12.07002,"low":12.06585,"close":12.06786,"volume":86.5199966430664},{"timestamp":1742380380000,"open":12.06799,"high":12.06987,"low":12.0676,"close":12.06985,"volume":72.88999938964844},{"timestamp":1742380440000,"open":12.07024,"high":12.07197,"low":12.06969,"close":12.06969,"volume":61.79999923706055},{"timestamp":1742380500000,"open":12.06958,"high":12.07057,"low":12.06905,"close":12.07046,"volume":46.349998474121094},{"timestamp":1742380560000,"open":12.07033,"high":12.07033,"low":12.06941,"close":12.06978,"volume":25.75},{"timestamp":1742380620000,"open":12.06979,"high":12.07133,"low":12.06937,"close":12.07095,"volume":44.06999969482422},{"timestamp":1742380680000,"open":12.07082,"high":12.07166,"low":12.06991,"close":12.07092,"volume":60.779998779296875},{"timestamp":1742380740000,"open":12.07093,"high":12.07259,"low":12.07067,"close":12.07238,"volume":56.650001525878906},{"timestamp":1742380800000,"open":12.07238,"high":12.07326,"low":12.07109,"close":12.07109,"volume":47.91999816894531},{"timestamp":1742380860000,"open":12.07102,"high":12.07127,"low":12.06924,"close":12.07047,"volume":36.599998474121094},{"timestamp":1742380920000,"open":12.07033,"high":12.07065,"low":12.06951,"close":12.07047,"volume":52.560001373291016},{"timestamp":1742380980000,"open":12.07047,"high":12.07116,"low":12.07021,"close":12.071,"volume":29.8700008392334},{"timestamp":1742381040000,"open":12.07099,"high":12.07141,"low":12.07,"close":12.07001,"volume":46.349998474121094},{"timestamp":1742381100000,"open":12.06989,"high":12.06989,"low":12.06646,"close":12.06831,"volume":64.91000366210938},{"timestamp":1742381160000,"open":12.06819,"high":12.07136,"low":12.06775,"close":12.07136,"volume":39.43000030517578},{"timestamp":1742381220000,"open":12.07111,"high":12.07124,"low":12.06823,"close":12.06877,"volume":47.470001220703125},{"timestamp":1742381280000,"open":12.06941,"high":12.07066,"low":12.06803,"close":12.06814,"volume":38.13999938964844},{"timestamp":1742381340000,"open":12.06809,"high":12.0696,"low":12.06691,"close":12.06901,"volume":62.7599983215332},{"timestamp":1742381400000,"open":12.06913,"high":12.07049,"low":12.06825,"close":12.07014,"volume":48.16999816894531},{"timestamp":1742381460000,"open":12.07014,"high":12.07105,"low":12.06743,"close":12.07092,"volume":68.12999725341797},{"timestamp":1742381520000,"open":12.07104,"high":12.07242,"low":12.07033,"close":12.07099,"volume":44.81999969482422},{"timestamp":1742381580000,"open":12.0706,"high":12.07109,"low":12.06955,"close":12.06972,"volume":43.27000045776367},{"timestamp":1742381640000,"open":12.0696,"high":12.07005,"low":12.06863,"close":12.06889,"volume":27.809999465942383},{"timestamp":1742381700000,"open":12.06888,"high":12.07091,"low":12.06888,"close":12.07052,"volume":52.02000045776367},{"timestamp":1742381760000,"open":12.07066,"high":12.07072,"low":12.0688,"close":12.0688,"volume":43.779998779296875},{"timestamp":1742381820000,"open":12.06869,"high":12.07057,"low":12.06869,"close":12.06988,"volume":28.360000610351562},{"timestamp":1742381880000,"open":12.06975,"high":12.07154,"low":12.06973,"close":12.07045,"volume":34.040000915527344},{"timestamp":1742381940000,"open":12.07044,"high":12.07045,"low":12.0685,"close":12.06912,"volume":44.84000015258789},{"timestamp":1742382000000,"open":12.06925,"high":12.06953,"low":12.06689,"close":12.06722,"volume":50.04999923706055},{"timestamp":1742382060000,"open":12.06747,"high":12.0676,"low":12.06499,"close":12.06572,"volume":50.540000915527344},{"timestamp":1742382120000,"open":12.06559,"high":12.06737,"low":12.06497,"close":12.06651,"volume":85.98999786376953},{"timestamp":1742382180000,"open":12.06595,"high":12.066,"low":12.06434,"close":12.06522,"volume":45.90999984741211},{"timestamp":1742382240000,"open":12.06496,"high":12.06496,"low":12.06252,"close":12.06297,"volume":87.27999877929688},{"timestamp":1742382300000,"open":12.06296,"high":12.06346,"low":12.05949,"close":12.06067,"volume":59.11000061035156},{"timestamp":1742382360000,"open":12.06053,"high":12.06054,"low":12.0573,"close":12.05941,"volume":91.80999755859375},{"timestamp":1742382420000,"open":12.05927,"high":12.05965,"low":12.05472,"close":12.05472,"volume":115.06999969482422},{"timestamp":1742382480000,"open":12.05472,"high":12.0554,"low":12.0514,"close":12.05314,"volume":116.18000030517578},{"timestamp":1742382540000,"open":12.05326,"high":12.05409,"low":12.05133,"close":12.0522,"volume":98.12999725341797},{"timestamp":1742382600000,"open":12.05244,"high":12.05312,"low":12.05119,"close":12.05119,"volume":62.619998931884766},{"timestamp":1742382660000,"open":12.05119,"high":12.05122,"low":12.04788,"close":12.04798,"volume":103.25},{"timestamp":1742382720000,"open":12.04799,"high":12.04856,"low":12.04613,"close":12.04639,"volume":92.06999969482422},{"timestamp":1742382780000,"open":12.04627,"high":12.04665,"low":12.0424,"close":12.0429,"volume":120.61000061035156},{"timestamp":1742382840000,"open":12.04289,"high":12.04289,"low":12.03847,"close":12.04042,"volume":91.44999694824219},{"timestamp":1742382900000,"open":12.04018,"high":12.04018,"low":12.03831,"close":12.03953,"volume":55.16999816894531},{"timestamp":1742382960000,"open":12.03966,"high":12.04158,"low":12.03807,"close":12.03854,"volume":69.52999877929688},{"timestamp":1742383020000,"open":12.03842,"high":12.03878,"low":12.03407,"close":12.03418,"volume":60.38999938964844},{"timestamp":1742383080000,"open":12.0342,"high":12.03573,"low":12.03095,"close":12.03112,"volume":101.45999908447266},{"timestamp":1742383140000,"open":12.0314,"high":12.03617,"low":12.0314,"close":12.03524,"volume":74.69000244140625},{"timestamp":1742383200000,"open":12.03531,"high":12.03969,"low":12.03526,"close":12.03941,"volume":111.88999938964844},{"timestamp":1742383260000,"open":12.03928,"high":12.03928,"low":12.03707,"close":12.03732,"volume":75.72000122070312},{"timestamp":1742383320000,"open":12.03744,"high":12.03828,"low":12.03715,"close":12.03779,"volume":42.22999954223633},{"timestamp":1742383380000,"open":12.03705,"high":12.03804,"low":12.03644,"close":12.03668,"volume":76.2300033569336},{"timestamp":1742383440000,"open":12.03625,"high":12.03809,"low":12.03623,"close":12.03679,"volume":65.41000366210938},{"timestamp":1742383500000,"open":12.03666,"high":12.0368,"low":12.0346,"close":12.03563,"volume":60.40999984741211},{"timestamp":1742383560000,"open":12.03588,"high":12.03637,"low":12.03046,"close":12.03152,"volume":70.08000183105469},{"timestamp":1742383620000,"open":12.03166,"high":12.03244,"low":12.02911,"close":12.02911,"volume":62.779998779296875},{"timestamp":1742383680000,"open":12.02888,"high":12.03,"low":12.0263,"close":12.03,"volume":62.84000015258789},{"timestamp":1742383740000,"open":12.03001,"high":12.03106,"low":12.02645,"close":12.02768,"volume":62.83000183105469},{"timestamp":1742383800000,"open":12.02779,"high":12.03035,"low":12.0273,"close":12.03007,"volume":47.93000030517578},{"timestamp":1742383860000,"open":12.03007,"high":12.03007,"low":12.02666,"close":12.02853,"volume":73.87000274658203},{"timestamp":1742383920000,"open":12.02853,"high":12.02992,"low":12.02394,"close":12.02394,"volume":66.83000183105469},{"timestamp":1742383980000,"open":12.02394,"high":12.02666,"low":12.02394,"close":12.02625,"volume":77.58000183105469},{"timestamp":1742384040000,"open":12.02611,"high":12.02624,"low":12.02424,"close":12.02499,"volume":45.91999816894531},{"timestamp":1742384100000,"open":12.02525,"high":12.02525,"low":12.01993,"close":12.02006,"volume":74.79000091552734},{"timestamp":1742384160000,"open":12.01993,"high":12.02039,"low":12.01784,"close":12.01812,"volume":78.6500015258789},{"timestamp":1742384220000,"open":12.01826,"high":12.01826,"low":12.01605,"close":12.01691,"volume":78.69000244140625},{"timestamp":1742384280000,"open":12.0169,"high":12.01808,"low":12.01554,"close":12.01592,"volume":62.02000045776367},{"timestamp":1742384340000,"open":12.01591,"high":12.01688,"low":12.01521,"close":12.0158,"volume":59.4900016784668},{"timestamp":1742384400000,"open":12.01592,"high":12.01648,"low":12.01463,"close":12.0163,"volume":63.81999969482422},{"timestamp":1742384460000,"open":12.01655,"high":12.01675,"low":12.01415,"close":12.01415,"volume":37.08000183105469},{"timestamp":1742384520000,"open":12.01418,"high":12.0147,"low":12.01206,"close":12.01216,"volume":54.59000015258789},{"timestamp":1742384580000,"open":12.01224,"high":12.01667,"low":12.01198,"close":12.01388,"volume":71.5999984741211},{"timestamp":1742384640000,"open":12.01399,"high":12.01501,"low":12.01314,"close":12.01501,"volume":65.41999816894531},{"timestamp":1742384700000,"open":12.01503,"high":12.01587,"low":12.01396,"close":12.01587,"volume":80.4000015258789},{"timestamp":1742384760000,"open":12.01598,"high":12.01658,"low":12.01508,"close":12.01598,"volume":56.209999084472656},{"timestamp":1742384820000,"open":12.01585,"high":12.01978,"low":12.01585,"close":12.01976,"volume":43.2599983215332},{"timestamp":1742384880000,"open":12.01975,"high":12.02065,"low":12.01916,"close":12.01937,"volume":33.9900016784668},{"timestamp":1742384940000,"open":12.01899,"high":12.01899,"low":12.018,"close":12.01817,"volume":59.7400016784668},{"timestamp":1742385000000,"open":12.01817,"high":12.01857,"low":12.01293,"close":12.01706,"volume":67.47000122070312},{"timestamp":1742385060000,"open":12.01706,"high":12.01887,"low":12.0159,"close":12.01604,"volume":75.7300033569336},{"timestamp":1742385120000,"open":12.0159,"high":12.01603,"low":12.01209,"close":12.01228,"volume":74.87999725341797},{"timestamp":1742385180000,"open":12.012,"high":12.01522,"low":12.012,"close":12.01522,"volume":53.25},{"timestamp":1742385240000,"open":12.01466,"high":12.0167,"low":12.01462,"close":12.01595,"volume":57.83000183105469},{"timestamp":1742385300000,"open":12.01496,"high":12.01496,"low":12.01126,"close":12.01126,"volume":74.30000305175781},{"timestamp":1742385360000,"open":12.01113,"high":12.01468,"low":12.00842,"close":12.01394,"volume":171.57000732421875},{"timestamp":1742385420000,"open":12.0137,"high":12.01564,"low":12.01143,"close":12.01485,"volume":158.1199951171875},{"timestamp":1742385480000,"open":12.01484,"high":12.01825,"low":12.0139,"close":12.01695,"volume":125.1500015258789},{"timestamp":1742385540000,"open":12.0169,"high":12.01802,"low":12.01636,"close":12.01707,"volume":89.9000015258789},{"timestamp":1742385600000,"open":12.01733,"high":12.01885,"low":12.01563,"close":12.0185,"volume":117},{"timestamp":1742385660000,"open":12.01863,"high":12.02064,"low":12.01787,"close":12.02047,"volume":106.62000274658203},{"timestamp":1742385720000,"open":12.02008,"high":12.02039,"low":12.01582,"close":12.01583,"volume":83.44999694824219},{"timestamp":1742385780000,"open":12.01607,"high":12.01873,"low":12.01551,"close":12.01841,"volume":69.0199966430664},{"timestamp":1742385840000,"open":12.01838,"high":12.01934,"low":12.01686,"close":12.01686,"volume":78.27999877929688},{"timestamp":1742385900000,"open":12.01701,"high":12.01777,"low":12.01556,"close":12.01558,"volume":81.37000274658203},{"timestamp":1742385960000,"open":12.01545,"high":12.01755,"low":12.01407,"close":12.0173,"volume":91.16000366210938},{"timestamp":1742386020000,"open":12.01749,"high":12.01956,"low":12.01749,"close":12.01887,"volume":82.4000015258789},{"timestamp":1742386080000,"open":12.01886,"high":12.02069,"low":12.01665,"close":12.01886,"volume":87.55000305175781},{"timestamp":1742386140000,"open":12.01872,"high":12.02,"low":12.01792,"close":12.01961,"volume":92.62999725341797},{"timestamp":1742386200000,"open":12.01948,"high":12.01948,"low":12.01717,"close":12.01768,"volume":76},{"timestamp":1742386260000,"open":12.01781,"high":12.01806,"low":12.01415,"close":12.01416,"volume":110.55000305175781},{"timestamp":1742386320000,"open":12.01391,"high":12.01614,"low":12.01273,"close":12.01306,"volume":103.02999877929688},{"timestamp":1742386380000,"open":12.01318,"high":12.01412,"low":12.01209,"close":12.01249,"volume":85.29000091552734},{"timestamp":1742386440000,"open":12.01236,"high":12.01291,"low":12.01097,"close":12.01291,"volume":55.27000045776367},{"timestamp":1742386500000,"open":12.01267,"high":12.01303,"low":12.00983,"close":12.01041,"volume":114.69999694824219},{"timestamp":1742386560000,"open":12.01054,"high":12.01072,"low":12.00891,"close":12.00946,"volume":72.29000091552734},{"timestamp":1742386620000,"open":12.00958,"high":12.01007,"low":12.00654,"close":12.00721,"volume":80.56999969482422},{"timestamp":1742386680000,"open":12.00722,"high":12.00877,"low":12.00717,"close":12.00877,"volume":58.869998931884766},{"timestamp":1742386740000,"open":12.00851,"high":12.0091,"low":12.00769,"close":12.00793,"volume":87.83000183105469},{"timestamp":1742386800000,"open":12.00818,"high":12.00871,"low":12.00631,"close":12.00846,"volume":91.9000015258789},{"timestamp":1742386860000,"open":12.00911,"high":12.01092,"low":12.00885,"close":12.00978,"volume":86.11000061035156},{"timestamp":1742386920000,"open":12.01003,"high":12.01003,"low":12.00748,"close":12.00753,"volume":43.27000045776367},{"timestamp":1742386980000,"open":12.00741,"high":12.0081,"low":12.00739,"close":12.00754,"volume":43.790000915527344},{"timestamp":1742387040000,"open":12.00753,"high":12.01405,"low":12.00603,"close":12.0138,"volume":87.58000183105469},{"timestamp":1742387100000,"open":12.0138,"high":12.01418,"low":12.01099,"close":12.01138,"volume":65.91999816894531},{"timestamp":1742387160000,"open":12.0115,"high":12.01262,"low":12.00827,"close":12.01237,"volume":104.56999969482422},{"timestamp":1742387220000,"open":12.01199,"high":12.01199,"low":12.0099,"close":12.01065,"volume":94.94000244140625},{"timestamp":1742387280000,"open":12.01066,"high":12.01445,"low":12.01066,"close":12.01409,"volume":78.27999877929688},{"timestamp":1742387340000,"open":12.01386,"high":12.01497,"low":12.01328,"close":12.01471,"volume":42.75},{"timestamp":1742387400000,"open":12.01485,"high":12.01672,"low":12.0132,"close":12.01672,"volume":58.72999954223633},{"timestamp":1742387460000,"open":12.01647,"high":12.01854,"low":12.01647,"close":12.01846,"volume":56.13999938964844},{"timestamp":1742387520000,"open":12.0187,"high":12.01921,"low":12.01808,"close":12.01857,"volume":67.08000183105469},{"timestamp":1742387580000,"open":12.01887,"high":12.01931,"low":12.01569,"close":12.01597,"volume":73.30999755859375},{"timestamp":1742387640000,"open":12.01608,"high":12.01703,"low":12.01513,"close":12.01699,"volume":79.9000015258789},{"timestamp":1742387700000,"open":12.017,"high":12.0173,"low":12.0151,"close":12.01729,"volume":84.9800033569336},{"timestamp":1742387760000,"open":12.01729,"high":12.02008,"low":12.01729,"close":12.02007,"volume":91.66999816894531},{"timestamp":1742387820000,"open":12.02038,"high":12.02096,"low":12.01902,"close":12.02027,"volume":102.48999786376953},{"timestamp":1742387880000,"open":12.02028,"high":12.02202,"low":12.0196,"close":12.02138,"volume":95.79000091552734},{"timestamp":1742387940000,"open":12.02138,"high":12.02286,"low":12.02063,"close":12.02235,"volume":81.37000274658203},{"timestamp":1742388000000,"open":12.02224,"high":12.02324,"low":12.02123,"close":12.0226,"volume":107.12000274658203},{"timestamp":1742388060000,"open":12.02235,"high":12.02285,"low":12.01991,"close":12.02061,"volume":112.2699966430664},{"timestamp":1742388120000,"open":12.0206,"high":12.02072,"low":12.01814,"close":12.01814,"volume":96.81999969482422},{"timestamp":1742388180000,"open":12.01789,"high":12.01904,"low":12.01761,"close":12.01775,"volume":54.59000015258789},{"timestamp":1742388240000,"open":12.01789,"high":12.01827,"low":12.01618,"close":12.01631,"volume":61.290000915527344},{"timestamp":1742388300000,"open":12.01619,"high":12.01779,"low":12.01581,"close":12.01732,"volume":62.33000183105469},{"timestamp":1742388360000,"open":12.01731,"high":12.01864,"low":12.01719,"close":12.01851,"volume":66.4800033569336},{"timestamp":1742388420000,"open":12.01838,"high":12.01876,"low":12.01754,"close":12.01794,"volume":71.5999984741211},{"timestamp":1742388480000,"open":12.01795,"high":12.01862,"low":12.01773,"close":12.01797,"volume":56.68000030517578},{"timestamp":1742388540000,"open":12.01786,"high":12.01892,"low":12.01722,"close":12.01892,"volume":56.689998626708984},{"timestamp":1742388600000,"open":12.01871,"high":12.01999,"low":12.01783,"close":12.01883,"volume":69.13999938964844},{"timestamp":1742388660000,"open":12.01895,"high":12.01947,"low":12.01537,"close":12.01596,"volume":89.19999694824219},{"timestamp":1742388720000,"open":12.01595,"high":12.01595,"low":12.01405,"close":12.01459,"volume":135.0500030517578},{"timestamp":1742388780000,"open":12.01473,"high":12.01473,"low":12.01356,"close":12.01356,"volume":67.16000366210938},{"timestamp":1742388840000,"open":12.01343,"high":12.01357,"low":12.0107,"close":12.01295,"volume":84.16999816894531},{"timestamp":1742388900000,"open":12.01308,"high":12.01494,"low":12.01209,"close":12.0146,"volume":102.91000366210938},{"timestamp":1742388960000,"open":12.0144,"high":12.01785,"low":12.01404,"close":12.01674,"volume":115.31999969482422},{"timestamp":1742389020000,"open":12.01673,"high":12.01681,"low":12.01405,"close":12.01461,"volume":145.1199951171875},{"timestamp":1742389080000,"open":12.0146,"high":12.015,"low":12.0095,"close":12.00991,"volume":126.05999755859375},{"timestamp":1742389140000,"open":12.00991,"high":12.01059,"low":12.00576,"close":12.00805,"volume":124.69000244140625},{"timestamp":1742389200000,"open":12.0078,"high":12.01031,"low":12.0078,"close":12.00886,"volume":132.5800018310547},{"timestamp":1742389260000,"open":12.00898,"high":12.00898,"low":12.00088,"close":12.00125,"volume":159.89999389648438},{"timestamp":1742389320000,"open":12.002,"high":12.00337,"low":11.99915,"close":11.99933,"volume":114.93000030517578},{"timestamp":1742389380000,"open":11.99945,"high":12.00426,"low":11.99945,"close":12.0028,"volume":137.30999755859375},{"timestamp":1742389440000,"open":12.00293,"high":12.00472,"low":12.00159,"close":12.00472,"volume":91.45999908447266},{"timestamp":1742389500000,"open":12.00491,"high":12.00584,"low":12.00355,"close":12.0038,"volume":78.33999633789062},{"timestamp":1742389560000,"open":12.00393,"high":12.00519,"low":12.00142,"close":12.00161,"volume":119.11000061035156},{"timestamp":1742389620000,"open":12.0016,"high":12.00242,"low":12.00033,"close":12.00192,"volume":131.85000610351562},{"timestamp":1742389680000,"open":12.00192,"high":12.00488,"low":12.00027,"close":12.00488,"volume":109.27999877929688},{"timestamp":1742389740000,"open":12.00476,"high":12.00567,"low":12.00343,"close":12.00365,"volume":105.58999633789062},{"timestamp":1742389800000,"open":12.0039,"high":12.0039,"low":12.00125,"close":12.00221,"volume":82.72000122070312},{"timestamp":1742389860000,"open":12.00269,"high":12.00486,"low":12.00102,"close":12.00255,"volume":76.93000030517578},{"timestamp":1742389920000,"open":12.00254,"high":12.0033,"low":12.00204,"close":12.00311,"volume":78.12999725341797},{"timestamp":1742389980000,"open":12.00312,"high":12.00312,"low":12.00165,"close":12.00195,"volume":75.19000244140625},{"timestamp":1742390040000,"open":12.00231,"high":12.00327,"low":12.00146,"close":12.00192,"volume":67.86000061035156},{"timestamp":1742390100000,"open":12.00204,"high":12.00679,"low":12.00191,"close":12.00629,"volume":84.91999816894531},{"timestamp":1742390160000,"open":12.00629,"high":12.00629,"low":12.00378,"close":12.00407,"volume":101.97000122070312},{"timestamp":1742390220000,"open":12.00407,"high":12.00461,"low":12.00341,"close":12.0044,"volume":84.5999984741211},{"timestamp":1742390280000,"open":12.00441,"high":12.00789,"low":12.00441,"close":12.00721,"volume":136.44000244140625},{"timestamp":1742390340000,"open":12.00721,"high":12.0075,"low":12.00624,"close":12.00732,"volume":110.83000183105469},{"timestamp":1742390400000,"open":12.0072,"high":12.00848,"low":12.00685,"close":12.00845,"volume":87.95999908447266},{"timestamp":1742390460000,"open":12.00846,"high":12.01016,"low":12.00765,"close":12.00838,"volume":100.56999969482422},{"timestamp":1742390520000,"open":12.0085,"high":12.00868,"low":12.00488,"close":12.00509,"volume":127.06999969482422},{"timestamp":1742390580000,"open":12.00521,"high":12.00571,"low":12.00156,"close":12.00206,"volume":147.1699981689453},{"timestamp":1742390640000,"open":12.00258,"high":12.00378,"low":12.00175,"close":12.00304,"volume":105.08999633789062},{"timestamp":1742390700000,"open":12.00317,"high":12.00317,"low":12.00174,"close":12.00238,"volume":118.47000122070312},{"timestamp":1742390760000,"open":12.00224,"high":12.00319,"low":12.00006,"close":12.0017,"volume":157.52000427246094},{"timestamp":1742390820000,"open":12.00219,"high":12.00258,"low":11.99948,"close":11.99957,"volume":86.37999725341797},{"timestamp":1742390880000,"open":11.99949,"high":12.00047,"low":11.999,"close":11.99983,"volume":62.95000076293945},{"timestamp":1742390940000,"open":12.00009,"high":12.00196,"low":11.99956,"close":12.00151,"volume":71.16000366210938},{"timestamp":1742391000000,"open":12.0014,"high":12.00226,"low":11.99925,"close":12,"volume":101.47000122070312},{"timestamp":1742391060000,"open":12.00011,"high":12.00033,"low":11.99744,"close":11.99844,"volume":116.72000122070312},{"timestamp":1742391120000,"open":11.99856,"high":12.00089,"low":11.99718,"close":11.99769,"volume":94.47000122070312},{"timestamp":1742391180000,"open":11.99785,"high":12.00079,"low":11.9972,"close":12.00041,"volume":112.27999877929688},{"timestamp":1742391240000,"open":12.00065,"high":12.0046,"low":12.00065,"close":12.00426,"volume":100.69999694824219},{"timestamp":1742391300000,"open":12.00439,"high":12.00874,"low":12.00323,"close":12.00806,"volume":97.91999816894531},{"timestamp":1742391360000,"open":12.00863,"high":12.01043,"low":12.00642,"close":12.0086,"volume":91.26000213623047},{"timestamp":1742391420000,"open":12.00859,"high":12.01015,"low":12.00838,"close":12.01014,"volume":92.45999908447266},{"timestamp":1742391480000,"open":12.01,"high":12.01175,"low":12.00914,"close":12.00947,"volume":104.62000274658203},{"timestamp":1742391540000,"open":12.00934,"high":12.01007,"low":12.0082,"close":12.00862,"volume":144.42999267578125},{"timestamp":1742391600000,"open":12.00869,"high":12.00933,"low":12.00674,"close":12.00729,"volume":129.94000244140625},{"timestamp":1742391660000,"open":12.00691,"high":12.01113,"low":12.0069,"close":12.01038,"volume":166.4600067138672},{"timestamp":1742391720000,"open":12.01062,"high":12.012,"low":12.00952,"close":12.01086,"volume":153.47000122070312},{"timestamp":1742391780000,"open":12.01086,"high":12.01298,"low":12.01036,"close":12.01215,"volume":100.94000244140625},{"timestamp":1742391840000,"open":12.01229,"high":12.01403,"low":12.01141,"close":12.01198,"volume":122.12999725341797},{"timestamp":1742391900000,"open":12.01215,"high":12.01325,"low":12.00963,"close":12.01306,"volume":144.16000366210938},{"timestamp":1742391960000,"open":12.01308,"high":12.01386,"low":12.01119,"close":12.0113,"volume":126.66000366210938},{"timestamp":1742392020000,"open":12.0114,"high":12.01483,"low":12.01028,"close":12.01403,"volume":120.0999984741211},{"timestamp":1742392080000,"open":12.01391,"high":12.01577,"low":12.01257,"close":12.0151,"volume":127.4000015258789},{"timestamp":1742392140000,"open":12.01515,"high":12.01987,"low":12.01421,"close":12.01901,"volume":119.7300033569336},{"timestamp":1742392200000,"open":12.01901,"high":12.02066,"low":12.01843,"close":12.01957,"volume":110.9000015258789},{"timestamp":1742392260000,"open":12.01918,"high":12.02027,"low":12.01748,"close":12.01951,"volume":85.06999969482422},{"timestamp":1742392320000,"open":12.01964,"high":12.02026,"low":12.01689,"close":12.01689,"volume":99.41999816894531},{"timestamp":1742392380000,"open":12.01708,"high":12.02005,"low":12.01708,"close":12.01946,"volume":102.72000122070312},{"timestamp":1742392440000,"open":12.01983,"high":12.02026,"low":12.01788,"close":12.0197,"volume":107.80999755859375},{"timestamp":1742392500000,"open":12.01995,"high":12.02176,"low":12.01969,"close":12.02043,"volume":109.04000091552734},{"timestamp":1742392560000,"open":12.0203,"high":12.02182,"low":12.01842,"close":12.0186,"volume":121.31999969482422},{"timestamp":1742392620000,"open":12.01873,"high":12.01873,"low":12.01591,"close":12.01628,"volume":95.54000091552734},{"timestamp":1742392680000,"open":12.01603,"high":12.01655,"low":12.01454,"close":12.01454,"volume":85.05999755859375},{"timestamp":1742392740000,"open":12.01475,"high":12.01607,"low":12.01454,"close":12.01503,"volume":106.3499984741211},{"timestamp":1742392800000,"open":12.01532,"high":12.01566,"low":12.01166,"close":12.01431,"volume":123.2300033569336},{"timestamp":1742392860000,"open":12.01419,"high":12.01746,"low":12.01419,"close":12.01616,"volume":107.33999633789062},{"timestamp":1742392920000,"open":12.01629,"high":12.01703,"low":12.01458,"close":12.01645,"volume":162.5},{"timestamp":1742392980000,"open":12.01645,"high":12.01775,"low":12.01594,"close":12.0171,"volume":125.16999816894531},{"timestamp":1742393040000,"open":12.01723,"high":12.01738,"low":12.01529,"close":12.01574,"volume":138.47999572753906},{"timestamp":1742393100000,"open":12.01574,"high":12.01823,"low":12.01532,"close":12.01687,"volume":137.8800048828125},{"timestamp":1742393160000,"open":12.01702,"high":12.01903,"low":12.01679,"close":12.01789,"volume":133.36000061035156},{"timestamp":1742393220000,"open":12.01761,"high":12.01761,"low":12.01355,"close":12.01541,"volume":141.80999755859375},{"timestamp":1742393280000,"open":12.01527,"high":12.01528,"low":12.01258,"close":12.01269,"volume":157.30999755859375},{"timestamp":1742393340000,"open":12.01277,"high":12.01323,"low":12.00941,"close":12.0099,"volume":185.64999389648438},{"timestamp":1742393400000,"open":12.00945,"high":12.00999,"low":12.00742,"close":12.00916,"volume":186.19000244140625},{"timestamp":1742393460000,"open":12.00904,"high":12.0111,"low":12.00887,"close":12.01098,"volume":98.69999694824219},{"timestamp":1742393520000,"open":12.01075,"high":12.0125,"low":12.01068,"close":12.01209,"volume":118.91000366210938},{"timestamp":1742393580000,"open":12.01209,"high":12.01251,"low":12.01101,"close":12.01149,"volume":108.01000213623047},{"timestamp":1742393640000,"open":12.01136,"high":12.01263,"low":12.0111,"close":12.01263,"volume":84.19999694824219},{"timestamp":1742393700000,"open":12.01312,"high":12.01559,"low":12.01274,"close":12.01402,"volume":121.70999908447266},{"timestamp":1742393760000,"open":12.01377,"high":12.0158,"low":12.01365,"close":12.01476,"volume":87.36000061035156},{"timestamp":1742393820000,"open":12.0154,"high":12.01659,"low":12.01453,"close":12.01597,"volume":70.47000122070312},{"timestamp":1742393880000,"open":12.01588,"high":12.01626,"low":12.01526,"close":12.01581,"volume":96.54000091552734},{"timestamp":1742393940000,"open":12.01507,"high":12.01529,"low":12.01222,"close":12.01266,"volume":107.44000244140625},{"timestamp":1742394000000,"open":12.01265,"high":12.01695,"low":12.01265,"close":12.01695,"volume":56.77000045776367},{"timestamp":1742394060000,"open":12.01687,"high":12.01857,"low":12.01608,"close":12.01634,"volume":93.31999969482422},{"timestamp":1742394120000,"open":12.01634,"high":12.0172,"low":12.01616,"close":12.01641,"volume":74.83000183105469},{"timestamp":1742394180000,"open":12.01629,"high":12.0163,"low":12.01517,"close":12.01573,"volume":89},{"timestamp":1742394240000,"open":12.01572,"high":12.01698,"low":12.01572,"close":12.01651,"volume":79.55000305175781},{"timestamp":1742394300000,"open":12.01664,"high":12.01715,"low":12.01332,"close":12.01357,"volume":76.94000244140625},{"timestamp":1742394360000,"open":12.01345,"high":12.01345,"low":12.01117,"close":12.01141,"volume":68.80000305175781},{"timestamp":1742394420000,"open":12.01116,"high":12.01204,"low":12.0108,"close":12.01132,"volume":92.04000091552734},{"timestamp":1742394480000,"open":12.01119,"high":12.01309,"low":12.01107,"close":12.01203,"volume":83.5999984741211},{"timestamp":1742394540000,"open":12.01203,"high":12.01459,"low":12.0114,"close":12.01418,"volume":121.73999786376953},{"timestamp":1742394600000,"open":12.0143,"high":12.01552,"low":12.0112,"close":12.01171,"volume":135.5399932861328},{"timestamp":1742394660000,"open":12.01166,"high":12.01214,"low":12.00592,"close":12.00609,"volume":173.5800018310547},{"timestamp":1742394720000,"open":12.00609,"high":12.00609,"low":12.00168,"close":12.00328,"volume":123.02999877929688},{"timestamp":1742394780000,"open":12.00352,"high":12.00396,"low":12.00284,"close":12.00296,"volume":51.380001068115234},{"timestamp":1742394840000,"open":12.00284,"high":12.00524,"low":12.00271,"close":12.00442,"volume":60.369998931884766},{"timestamp":1742394900000,"open":12.00416,"high":12.00765,"low":12.00253,"close":12.00757,"volume":85.2300033569336},{"timestamp":1742394960000,"open":12.00757,"high":12.00926,"low":12.00693,"close":12.00773,"volume":88.38999938964844},{"timestamp":1742395020000,"open":12.00761,"high":12.00823,"low":12.00588,"close":12.00625,"volume":56.290000915527344},{"timestamp":1742395080000,"open":12.00614,"high":12.00673,"low":12.00571,"close":12.00635,"volume":44.810001373291016},{"timestamp":1742395140000,"open":12.00634,"high":12.00738,"low":12.00481,"close":12.00485,"volume":44.33000183105469},{"timestamp":1742395200000,"open":12.00433,"high":12.00433,"low":12.00269,"close":12.0031,"volume":54.68000030517578},{"timestamp":1742395260000,"open":12.00283,"high":12.00283,"low":12.00116,"close":12.00177,"volume":62.47999954223633},{"timestamp":1742395320000,"open":12.00195,"high":12.00372,"low":12.00176,"close":12.00257,"volume":107.41000366210938},{"timestamp":1742395380000,"open":12.0022,"high":12.00221,"low":12.00001,"close":12.00019,"volume":125},{"timestamp":1742395440000,"open":12.00005,"high":12.00242,"low":12.00005,"close":12.00193,"volume":99.5999984741211},{"timestamp":1742395500000,"open":12.0017,"high":12.00265,"low":12.0017,"close":12.00213,"volume":82.18000030517578},{"timestamp":1742395560000,"open":12.00214,"high":12.00499,"low":12.00182,"close":12.00449,"volume":100.37999725341797},{"timestamp":1742395620000,"open":12.00436,"high":12.00614,"low":12.00373,"close":12.00588,"volume":78.97000122070312},{"timestamp":1742395680000,"open":12.00607,"high":12.00675,"low":12.00477,"close":12.00675,"volume":82.1500015258789},{"timestamp":1742395740000,"open":12.00686,"high":12.007,"low":12.00419,"close":12.00487,"volume":113.66000366210938},{"timestamp":1742395800000,"open":12.00473,"high":12.00601,"low":12.00448,"close":12.00585,"volume":83.69999694824219},{"timestamp":1742395860000,"open":12.00585,"high":12.00703,"low":12.0056,"close":12.00679,"volume":49.599998474121094},{"timestamp":1742395920000,"open":12.00715,"high":12.01244,"low":12.00681,"close":12.0096,"volume":154.07000732421875},{"timestamp":1742395980000,"open":12.01036,"high":12.01049,"low":12.0062,"close":12.00688,"volume":147.82000732421875},{"timestamp":1742396040000,"open":12.00709,"high":12.00877,"low":12.00614,"close":12.00768,"volume":129.99000549316406},{"timestamp":1742396100000,"open":12.0078,"high":12.00967,"low":12.00637,"close":12.00894,"volume":122.18000030517578},{"timestamp":1742396160000,"open":12.00888,"high":12.01163,"low":12.00843,"close":12.00995,"volume":81.94000244140625},{"timestamp":1742396220000,"open":12.00964,"high":12.00987,"low":12.00568,"close":12.00615,"volume":113.62999725341797},{"timestamp":1742396280000,"open":12.00594,"high":12.00785,"low":12.00556,"close":12.00724,"volume":97.41999816894531},{"timestamp":1742396340000,"open":12.00723,"high":12.01006,"low":12.00711,"close":12.00932,"volume":131.4499969482422},{"timestamp":1742396400000,"open":12.00931,"high":12.00982,"low":12.00594,"close":12.00794,"volume":104.13999938964844},{"timestamp":1742396460000,"open":12.00756,"high":12.00801,"low":12.00596,"close":12.00685,"volume":79.12999725341797},{"timestamp":1742396520000,"open":12.00661,"high":12.00864,"low":12.00593,"close":12.00864,"volume":82.58000183105469},{"timestamp":1742396580000,"open":12.00851,"high":12.01004,"low":12.00733,"close":12.00991,"volume":40.18000030517578},{"timestamp":1742396640000,"open":12.01003,"high":12.0132,"low":12.00991,"close":12.01315,"volume":108.2699966430664},{"timestamp":1742396700000,"open":12.01329,"high":12.01331,"low":12.00774,"close":12.00881,"volume":196.2899932861328},{"timestamp":1742396760000,"open":12.00881,"high":12.00904,"low":12.00621,"close":12.00621,"volume":180.25999450683594},{"timestamp":1742396820000,"open":12.00623,"high":12.00658,"low":12.00419,"close":12.00581,"volume":115.9800033569336},{"timestamp":1742396880000,"open":12.00573,"high":12.00645,"low":12.00489,"close":12.00514,"volume":118.9000015258789},{"timestamp":1742396940000,"open":12.0048,"high":12.00647,"low":12.00358,"close":12.00623,"volume":106.3499984741211},{"timestamp":1742397000000,"open":12.00648,"high":12.00648,"low":12.00422,"close":12.0054,"volume":118.51000213623047},{"timestamp":1742397060000,"open":12.00539,"high":12.00542,"low":12.00359,"close":12.00465,"volume":129.97000122070312},{"timestamp":1742397120000,"open":12.00466,"high":12.00602,"low":12.00323,"close":12.00533,"volume":119.2699966430664},{"timestamp":1742397180000,"open":12.00534,"high":12.00679,"low":12.00338,"close":12.00642,"volume":109.94999694824219},{"timestamp":1742397240000,"open":12.00655,"high":12.00741,"low":12.00579,"close":12.00739,"volume":125.05000305175781},{"timestamp":1742397300000,"open":12.00741,"high":12.00856,"low":12.00714,"close":12.0085,"volume":62.88999938964844},{"timestamp":1742397360000,"open":12.00875,"high":12.01072,"low":12.00862,"close":12.00997,"volume":53.59000015258789},{"timestamp":1742397420000,"open":12.0101,"high":12.01445,"low":12.00972,"close":12.0133,"volume":116.97000122070312},{"timestamp":1742397480000,"open":12.01331,"high":12.01674,"low":12.01243,"close":12.0163,"volume":136.4600067138672},{"timestamp":1742397540000,"open":12.0163,"high":12.01651,"low":12.01408,"close":12.0149,"volume":142.75999450683594},{"timestamp":1742397600000,"open":12.01502,"high":12.01619,"low":12.01198,"close":12.013,"volume":124.13999938964844},{"timestamp":1742397660000,"open":12.01273,"high":12.01533,"low":12.01153,"close":12.01446,"volume":110.05999755859375},{"timestamp":1742397720000,"open":12.01455,"high":12.01744,"low":12.01441,"close":12.01662,"volume":95.52999877929688},{"timestamp":1742397780000,"open":12.01686,"high":12.01983,"low":12.01666,"close":12.01949,"volume":125.98999786376953},{"timestamp":1742397840000,"open":12.01948,"high":12.01948,"low":12.01649,"close":12.01805,"volume":103.5199966430664},{"timestamp":1742397900000,"open":12.01805,"high":12.01956,"low":12.0166,"close":12.01762,"volume":111.76000213623047},{"timestamp":1742397960000,"open":12.01775,"high":12.01829,"low":12.01572,"close":12.01829,"volume":91.68000030517578},{"timestamp":1742398020000,"open":12.01843,"high":12.02219,"low":12.01792,"close":12.02188,"volume":124.12999725341797},{"timestamp":1742398080000,"open":12.02175,"high":12.02428,"low":12.02149,"close":12.02343,"volume":103.87000274658203},{"timestamp":1742398140000,"open":12.02317,"high":12.02433,"low":12.02217,"close":12.02345,"volume":107.04000091552734},{"timestamp":1742398200000,"open":12.02344,"high":12.02733,"low":12.0229,"close":12.02688,"volume":142.35000610351562},{"timestamp":1742398260000,"open":12.02701,"high":12.02884,"low":12.02334,"close":12.02359,"volume":112.44000244140625},{"timestamp":1742398320000,"open":12.02334,"high":12.02335,"low":12.01924,"close":12.01957,"volume":147.36000061035156},{"timestamp":1742398380000,"open":12.01973,"high":12.0223,"low":12.01881,"close":12.02157,"volume":133.86000061035156},{"timestamp":1742398440000,"open":12.02158,"high":12.02582,"low":12.02103,"close":12.02556,"volume":92.7699966430664},{"timestamp":1742398500000,"open":12.02558,"high":12.02688,"low":12.02464,"close":12.02675,"volume":154.3800048828125},{"timestamp":1742398560000,"open":12.02654,"high":12.02906,"low":12.02555,"close":12.02867,"volume":95.94000244140625},{"timestamp":1742398620000,"open":12.02868,"high":12.03179,"low":12.02765,"close":12.03154,"volume":155.05999755859375},{"timestamp":1742398680000,"open":12.03153,"high":12.03431,"low":12.03153,"close":12.03225,"volume":209.97000122070312},{"timestamp":1742398740000,"open":12.03241,"high":12.03431,"low":12.03022,"close":12.0336,"volume":222.32000732421875},{"timestamp":1742398800000,"open":12.03365,"high":12.03365,"low":12.0304,"close":12.03114,"volume":170.58999633789062},{"timestamp":1742398860000,"open":12.03113,"high":12.04021,"low":12.03107,"close":12.04021,"volume":173.6300048828125},{"timestamp":1742398920000,"open":12.04024,"high":12.04028,"low":12.03707,"close":12.03714,"volume":165.6699981689453},{"timestamp":1742398980000,"open":12.03709,"high":12.03758,"low":12.03505,"close":12.03699,"volume":181.5800018310547},{"timestamp":1742399040000,"open":12.03704,"high":12.03911,"low":12.03643,"close":12.03816,"volume":161.72000122070312},{"timestamp":1742399100000,"open":12.03817,"high":12.0399,"low":12.03775,"close":12.03874,"volume":134.0399932861328},{"timestamp":1742399160000,"open":12.03874,"high":12.03926,"low":12.03644,"close":12.03707,"volume":157.05999755859375},{"timestamp":1742399220000,"open":12.03686,"high":12.03744,"low":12.03583,"close":12.03699,"volume":191.67999267578125},{"timestamp":1742399280000,"open":12.03559,"high":12.03608,"low":12.03372,"close":12.03483,"volume":179.6699981689453},{"timestamp":1742399340000,"open":12.03494,"high":12.03601,"low":12.03282,"close":12.03556,"volume":120.12000274658203},{"timestamp":1742399400000,"open":12.0357,"high":12.03697,"low":12.03544,"close":12.03658,"volume":103.23999786376953},{"timestamp":1742399460000,"open":12.03671,"high":12.03871,"low":12.03671,"close":12.03819,"volume":85.16000366210938},{"timestamp":1742399520000,"open":12.03832,"high":12.03858,"low":12.0363,"close":12.03797,"volume":108.81999969482422},{"timestamp":1742399580000,"open":12.03784,"high":12.03873,"low":12.03676,"close":12.03862,"volume":103.25},{"timestamp":1742399640000,"open":12.03889,"high":12.04002,"low":12.038,"close":12.03941,"volume":126},{"timestamp":1742399700000,"open":12.03954,"high":12.04056,"low":12.03851,"close":12.03881,"volume":81.08999633789062},{"timestamp":1742399760000,"open":12.03842,"high":12.03842,"low":12.03474,"close":12.03474,"volume":162.9499969482422},{"timestamp":1742399820000,"open":12.03527,"high":12.03567,"low":12.03096,"close":12.032,"volume":170.6199951171875},{"timestamp":1742399880000,"open":12.0316,"high":12.03542,"low":12.0316,"close":12.03456,"volume":131.2899932861328},{"timestamp":1742399940000,"open":12.03418,"high":12.03463,"low":12.03281,"close":12.03386,"volume":127.11000061035156},{"timestamp":1742400000000,"open":12.03421,"high":12.0347,"low":12.03232,"close":12.0347,"volume":116.41999816894531},{"timestamp":1742400060000,"open":12.03448,"high":12.03464,"low":12.03069,"close":12.03152,"volume":117.66000366210938},{"timestamp":1742400120000,"open":12.03173,"high":12.0328,"low":12.03131,"close":12.03248,"volume":104.30999755859375},{"timestamp":1742400180000,"open":12.03237,"high":12.03365,"low":12.03237,"close":12.03356,"volume":61.79999923706055},{"timestamp":1742400240000,"open":12.03349,"high":12.03571,"low":12.03336,"close":12.03557,"volume":53.560001373291016},{"timestamp":1742400300000,"open":12.0353,"high":12.03647,"low":12.03334,"close":12.03406,"volume":76.12000274658203},{"timestamp":1742400360000,"open":12.03393,"high":12.03459,"low":12.0332,"close":12.03388,"volume":72.27999877929688},{"timestamp":1742400420000,"open":12.03399,"high":12.03566,"low":12.03368,"close":12.03514,"volume":140.8800048828125},{"timestamp":1742400480000,"open":12.03504,"high":12.03634,"low":12.035,"close":12.0356,"volume":50.470001220703125},{"timestamp":1742400540000,"open":12.03557,"high":12.0387,"low":12.03533,"close":12.0387,"volume":77.79000091552734},{"timestamp":1742400600000,"open":12.03866,"high":12.03983,"low":12.03663,"close":12.03692,"volume":90.63999938964844},{"timestamp":1742400660000,"open":12.03684,"high":12.03709,"low":12.03533,"close":12.03566,"volume":121.68000030517578},{"timestamp":1742400720000,"open":12.03553,"high":12.03578,"low":12.03467,"close":12.03541,"volume":92.52999877929688},{"timestamp":1742400780000,"open":12.03512,"high":12.03616,"low":12.0347,"close":12.0358,"volume":65.5999984741211},{"timestamp":1742400840000,"open":12.03594,"high":12.03677,"low":12.03531,"close":12.03614,"volume":70.2300033569336},{"timestamp":1742400900000,"open":12.03601,"high":12.03747,"low":12.03548,"close":12.03548,"volume":77.04000091552734},{"timestamp":1742400960000,"open":12.03525,"high":12.03693,"low":12.03464,"close":12.03615,"volume":85.11000061035156},{"timestamp":1742401020000,"open":12.03614,"high":12.03757,"low":12.03553,"close":12.03586,"volume":77.87000274658203},{"timestamp":1742401080000,"open":12.03595,"high":12.0367,"low":12.03543,"close":12.03595,"volume":43.779998779296875},{"timestamp":1742401140000,"open":12.03583,"high":12.03756,"low":12.03571,"close":12.03709,"volume":30.389999389648438},{"timestamp":1742401200000,"open":12.03732,"high":12.03873,"low":12.03562,"close":12.03651,"volume":54.20000076293945},{"timestamp":1742401260000,"open":12.03663,"high":12.03901,"low":12.03658,"close":12.03877,"volume":49.439998626708984},{"timestamp":1742401320000,"open":12.03891,"high":12.03891,"low":12.03424,"close":12.03445,"volume":81.38999938964844},{"timestamp":1742401380000,"open":12.03445,"high":12.03577,"low":12.03414,"close":12.03414,"volume":40.16999816894531},{"timestamp":1742401440000,"open":12.03417,"high":12.03496,"low":12.03377,"close":12.03481,"volume":53.560001373291016},{"timestamp":1742401500000,"open":12.03501,"high":12.03598,"low":12.03392,"close":12.03509,"volume":59.7400016784668},{"timestamp":1742401560000,"open":12.03482,"high":12.0351,"low":12.03391,"close":12.0345,"volume":71.0999984741211},{"timestamp":1742401620000,"open":12.03451,"high":12.03451,"low":12.03314,"close":12.03406,"volume":84.5999984741211},{"timestamp":1742401680000,"open":12.03395,"high":12.03437,"low":12.03341,"close":12.03412,"volume":51.279998779296875},{"timestamp":1742401740000,"open":12.03462,"high":12.03503,"low":12.03238,"close":12.03262,"volume":39.70000076293945},{"timestamp":1742401800000,"open":12.03287,"high":12.03353,"low":12.03205,"close":12.03337,"volume":83.02999877929688},{"timestamp":1742401860000,"open":12.03336,"high":12.03489,"low":12.03336,"close":12.03451,"volume":69.73999786376953},{"timestamp":1742401920000,"open":12.03451,"high":12.0349,"low":12.03342,"close":12.03429,"volume":66.01000213623047},{"timestamp":1742401980000,"open":12.03418,"high":12.03538,"low":12.03357,"close":12.03459,"volume":68.6500015258789},{"timestamp":1742402040000,"open":12.03457,"high":12.03468,"low":12.0313,"close":12.03154,"volume":72.81999969482422},{"timestamp":1742402100000,"open":12.03152,"high":12.03192,"low":12.03013,"close":12.03024,"volume":181.57000732421875},{"timestamp":1742402160000,"open":12.03054,"high":12.03152,"low":12.03009,"close":12.03009,"volume":142.0500030517578},{"timestamp":1742402220000,"open":12.02995,"high":12.03049,"low":12.02945,"close":12.02954,"volume":148.5},{"timestamp":1742402280000,"open":12.02995,"high":12.03037,"low":12.02887,"close":12.02887,"volume":99.16999816894531},{"timestamp":1742402340000,"open":12.02868,"high":12.02922,"low":12.0273,"close":12.02875,"volume":102.37000274658203},{"timestamp":1742402400000,"open":12.02876,"high":12.02892,"low":12.02666,"close":12.02699,"volume":120.9000015258789},{"timestamp":1742402460000,"open":12.02682,"high":12.02962,"low":12.02618,"close":12.02936,"volume":93.48999786376953},{"timestamp":1742402520000,"open":12.02924,"high":12.02949,"low":12.02253,"close":12.02388,"volume":152.50999450683594},{"timestamp":1742402580000,"open":12.02416,"high":12.03211,"low":12.02415,"close":12.03148,"volume":92.93000030517578},{"timestamp":1742402640000,"open":12.0311,"high":12.03122,"low":12.0281,"close":12.02852,"volume":69.2699966430664},{"timestamp":1742402700000,"open":12.02857,"high":12.0304,"low":12.02852,"close":12.03001,"volume":47.38999938964844},{"timestamp":1742402760000,"open":12.03015,"high":12.0309,"low":12.02972,"close":12.03007,"volume":48.470001220703125},{"timestamp":1742402820000,"open":12.03085,"high":12.03087,"low":12.02978,"close":12.02992,"volume":33},{"timestamp":1742402880000,"open":12.02967,"high":12.03037,"low":12.02941,"close":12.02953,"volume":58.869998931884766},{"timestamp":1742402940000,"open":12.02953,"high":12.03041,"low":12.02932,"close":12.02962,"volume":46.95000076293945},{"timestamp":1742403000000,"open":12.02949,"high":12.03053,"low":12.02906,"close":12.02984,"volume":44.33000183105469},{"timestamp":1742403060000,"open":12.0302,"high":12.03264,"low":12.02965,"close":12.03166,"volume":54.27000045776367},{"timestamp":1742403120000,"open":12.03129,"high":12.03129,"low":12.02785,"close":12.0281,"volume":121.25},{"timestamp":1742403180000,"open":12.02809,"high":12.0281,"low":12.02658,"close":12.02764,"volume":49.5},{"timestamp":1742403240000,"open":12.02752,"high":12.02942,"low":12.02725,"close":12.0289,"volume":72.31999969482422},{"timestamp":1742403300000,"open":12.02839,"high":12.02953,"low":12.02746,"close":12.02941,"volume":60.959999084472656},{"timestamp":1742403360000,"open":12.02941,"high":12.02955,"low":12.02867,"close":12.02946,"volume":51.150001525878906},{"timestamp":1742403420000,"open":12.02921,"high":12.03099,"low":12.02896,"close":12.03074,"volume":82.1500015258789},{"timestamp":1742403480000,"open":12.03062,"high":12.03184,"low":12.03024,"close":12.0314,"volume":73.83000183105469},{"timestamp":1742403540000,"open":12.03141,"high":12.03205,"low":12.0302,"close":12.03033,"volume":47.97999954223633},{"timestamp":1742403600000,"open":12.0302,"high":12.03204,"low":12.02996,"close":12.03135,"volume":46.95000076293945},{"timestamp":1742403660000,"open":12.03147,"high":12.03147,"low":12.02956,"close":12.03097,"volume":35.54999923706055},{"timestamp":1742403720000,"open":12.03097,"high":12.03212,"low":12.02993,"close":12.03133,"volume":79.43000030517578},{"timestamp":1742403780000,"open":12.03134,"high":12.03283,"low":12.03099,"close":12.03258,"volume":41.43000030517578},{"timestamp":1742403840000,"open":12.0327,"high":12.03371,"low":12.0323,"close":12.03371,"volume":41.81999969482422},{"timestamp":1742403900000,"open":12.03413,"high":12.03425,"low":12.03155,"close":12.03267,"volume":80.44999694824219},{"timestamp":1742403960000,"open":12.03267,"high":12.03317,"low":12.03169,"close":12.0324,"volume":57.45000076293945},{"timestamp":1742404020000,"open":12.03227,"high":12.03342,"low":12.03182,"close":12.03186,"volume":37.650001525878906},{"timestamp":1742404080000,"open":12.03186,"high":12.03483,"low":12.03185,"close":12.03454,"volume":48.52000045776367},{"timestamp":1742404140000,"open":12.03454,"high":12.03735,"low":12.03379,"close":12.0371,"volume":101.55999755859375},{"timestamp":1742404200000,"open":12.03723,"high":12.03773,"low":12.03671,"close":12.03753,"volume":63.279998779296875},{"timestamp":1742404260000,"open":12.03766,"high":12.04285,"low":12.03754,"close":12.04084,"volume":184.17999267578125},{"timestamp":1742404320000,"open":12.04072,"high":12.04157,"low":12.04024,"close":12.04131,"volume":73.81999969482422},{"timestamp":1742404380000,"open":12.04132,"high":12.04249,"low":12.04071,"close":12.04225,"volume":113.41000366210938},{"timestamp":1742404440000,"open":12.04207,"high":12.04394,"low":12.03937,"close":12.03952,"volume":116.37999725341797},{"timestamp":1742404500000,"open":12.0395,"high":12.04182,"low":12.03937,"close":12.04134,"volume":126.86000061035156},{"timestamp":1742404560000,"open":12.04095,"high":12.04583,"low":12.04076,"close":12.04524,"volume":160.47000122070312},{"timestamp":1742404620000,"open":12.04524,"high":12.04865,"low":12.045,"close":12.0484,"volume":208.19000244140625},{"timestamp":1742404680000,"open":12.0484,"high":12.0504,"low":12.04754,"close":12.05008,"volume":225.47999572753906},{"timestamp":1742404740000,"open":12.05009,"high":12.05009,"low":12.04811,"close":12.04851,"volume":166.7899932861328},{"timestamp":1742404800000,"open":12.04857,"high":12.04965,"low":12.04806,"close":12.04818,"volume":123.23999786376953},{"timestamp":1742404860000,"open":12.04829,"high":12.04855,"low":12.04737,"close":12.04787,"volume":89.97000122070312},{"timestamp":1742404920000,"open":12.04774,"high":12.04914,"low":12.04702,"close":12.04889,"volume":110.58999633789062},{"timestamp":1742404980000,"open":12.04876,"high":12.04968,"low":12.04865,"close":12.0493,"volume":81.91000366210938},{"timestamp":1742405040000,"open":12.04942,"high":12.05018,"low":12.04783,"close":12.04812,"volume":163.92999267578125},{"timestamp":1742405100000,"open":12.04812,"high":12.04894,"low":12.0468,"close":12.04707,"volume":170.0399932861328},{"timestamp":1742405160000,"open":12.04718,"high":12.05018,"low":12.04665,"close":12.05018,"volume":194.74000549316406},{"timestamp":1742405220000,"open":12.05018,"high":12.05018,"low":12.04873,"close":12.0496,"volume":159.16000366210938},{"timestamp":1742405280000,"open":12.04973,"high":12.04973,"low":12.04548,"close":12.04586,"volume":104.44000244140625},{"timestamp":1742405340000,"open":12.04581,"high":12.04645,"low":12.04462,"close":12.04486,"volume":141.00999450683594},{"timestamp":1742405400000,"open":12.04386,"high":12.04726,"low":12.04317,"close":12.0456,"volume":183.92999267578125},{"timestamp":1742405460000,"open":12.04605,"high":12.04675,"low":12.04353,"close":12.04464,"volume":234.77999877929688},{"timestamp":1742405520000,"open":12.0449,"high":12.04561,"low":12.04408,"close":12.04498,"volume":126.29000091552734},{"timestamp":1742405580000,"open":12.04524,"high":12.04689,"low":12.04473,"close":12.04639,"volume":104.43000030517578},{"timestamp":1742405640000,"open":12.04639,"high":12.04684,"low":12.04533,"close":12.04533,"volume":117.2300033569336},{"timestamp":1742405700000,"open":12.04546,"high":12.05009,"low":12.0453,"close":12.05009,"volume":97.9000015258789},{"timestamp":1742405760000,"open":12.05007,"high":12.05059,"low":12.04507,"close":12.04672,"volume":156.61000061035156},{"timestamp":1742405820000,"open":12.04685,"high":12.04761,"low":12.04563,"close":12.04692,"volume":119.56999969482422},{"timestamp":1742405880000,"open":12.04692,"high":12.04768,"low":12.04555,"close":12.0466,"volume":139.3000030517578},{"timestamp":1742405940000,"open":12.04647,"high":12.04705,"low":12.04497,"close":12.04615,"volume":164.72999572753906},{"timestamp":1742406000000,"open":12.04617,"high":12.04884,"low":12.04567,"close":12.04846,"volume":119.43000030517578},{"timestamp":1742406060000,"open":12.04845,"high":12.04848,"low":12.04474,"close":12.04566,"volume":130.50999450683594},{"timestamp":1742406120000,"open":12.04578,"high":12.04891,"low":12.04484,"close":12.04743,"volume":124.44999694824219},{"timestamp":1742406180000,"open":12.04743,"high":12.04846,"low":12.04732,"close":12.04846,"volume":74.29000091552734},{"timestamp":1742406240000,"open":12.04841,"high":12.05013,"low":12.04722,"close":12.04979,"volume":188.4600067138672},{"timestamp":1742406300000,"open":12.0498,"high":12.05374,"low":12.04903,"close":12.05341,"volume":132.3800048828125},{"timestamp":1742406360000,"open":12.05341,"high":12.05566,"low":12.05292,"close":12.05434,"volume":138.97999572753906},{"timestamp":1742406420000,"open":12.05471,"high":12.05552,"low":12.05376,"close":12.05417,"volume":106.01000213623047},{"timestamp":1742406480000,"open":12.05416,"high":12.05456,"low":12.05275,"close":12.05299,"volume":103.77999877929688},{"timestamp":1742406540000,"open":12.05287,"high":12.05335,"low":12.05136,"close":12.05183,"volume":148.3000030517578},{"timestamp":1742406600000,"open":12.05195,"high":12.05373,"low":12.04997,"close":12.05273,"volume":81.47000122070312},{"timestamp":1742406660000,"open":12.05261,"high":12.05292,"low":12.05113,"close":12.05115,"volume":68.0199966430664},{"timestamp":1742406720000,"open":12.05155,"high":12.05326,"low":12.0513,"close":12.05251,"volume":71.38999938964844},{"timestamp":1742406780000,"open":12.05251,"high":12.05332,"low":12.05161,"close":12.05267,"volume":98.20999908447266},{"timestamp":1742406840000,"open":12.05267,"high":12.05293,"low":12.04416,"close":12.04571,"volume":147.49000549316406},{"timestamp":1742406900000,"open":12.04597,"high":12.04603,"low":12.04394,"close":12.04561,"volume":144.1999969482422},{"timestamp":1742406960000,"open":12.04511,"high":12.04831,"low":12.04511,"close":12.04755,"volume":110.7300033569336},{"timestamp":1742407020000,"open":12.04756,"high":12.04846,"low":12.04644,"close":12.04677,"volume":208.5800018310547},{"timestamp":1742407080000,"open":12.04677,"high":12.04777,"low":12.04598,"close":12.04737,"volume":147.52000427246094},{"timestamp":1742407140000,"open":12.04673,"high":12.04759,"low":12.03084,"close":12.03084,"volume":146.52000427246094},{"timestamp":1742407200000,"open":12.03111,"high":12.03445,"low":12.01563,"close":12.03409,"volume":297.3999938964844},{"timestamp":1742407260000,"open":12.03409,"high":12.04044,"low":12.033,"close":12.03594,"volume":261.739990234375},{"timestamp":1742407320000,"open":12.03606,"high":12.04157,"low":12.03483,"close":12.04139,"volume":263.739990234375},{"timestamp":1742407380000,"open":12.04148,"high":12.04148,"low":12.03659,"close":12.03861,"volume":157.60000610351562},{"timestamp":1742407440000,"open":12.03873,"high":12.03885,"low":12.03173,"close":12.03269,"volume":210.05999755859375},{"timestamp":1742407500000,"open":12.03265,"high":12.03849,"low":12.03242,"close":12.03583,"volume":311.4200134277344},{"timestamp":1742407560000,"open":12.03576,"high":12.03811,"low":12.03479,"close":12.03735,"volume":281.0899963378906},{"timestamp":1742407620000,"open":12.03735,"high":12.04013,"low":12.0361,"close":12.03836,"volume":290.489990234375},{"timestamp":1742407680000,"open":12.03861,"high":12.04027,"low":12.03741,"close":12.03922,"volume":264.29998779296875},{"timestamp":1742407740000,"open":12.03935,"high":12.04391,"low":12.03863,"close":12.0406,"volume":260.2200012207031},{"timestamp":1742407800000,"open":12.04059,"high":12.04139,"low":12.03929,"close":12.04063,"volume":198.1999969482422},{"timestamp":1742407860000,"open":12.04063,"high":12.04076,"low":12.03653,"close":12.03955,"volume":254.0500030517578},{"timestamp":1742407920000,"open":12.03969,"high":12.04234,"low":12.03713,"close":12.03931,"volume":262.2799987792969},{"timestamp":1742407980000,"open":12.03899,"high":12.04726,"low":12.03825,"close":12.04247,"volume":267.7900085449219},{"timestamp":1742408040000,"open":12.04231,"high":12.04326,"low":12.04119,"close":12.04217,"volume":232.49000549316406},{"timestamp":1742408100000,"open":12.04217,"high":12.0423,"low":12.0393,"close":12.0393,"volume":286.2099914550781},{"timestamp":1742408160000,"open":12.03944,"high":12.03961,"low":12.03647,"close":12.03652,"volume":225.38999938964844},{"timestamp":1742408220000,"open":12.03653,"high":12.03909,"low":12.03582,"close":12.03821,"volume":287.57000732421875},{"timestamp":1742408280000,"open":12.03835,"high":12.03994,"low":12.03713,"close":12.03833,"volume":250.9499969482422},{"timestamp":1742408340000,"open":12.03858,"high":12.04152,"low":12.03844,"close":12.04151,"volume":218.1199951171875},{"timestamp":1742408400000,"open":12.0415,"high":12.04287,"low":12.04012,"close":12.04287,"volume":275.6600036621094},{"timestamp":1742408460000,"open":12.04301,"high":12.04506,"low":12.04148,"close":12.04506,"volume":223.4600067138672},{"timestamp":1742408520000,"open":12.04481,"high":12.04669,"low":12.04436,"close":12.04578,"volume":251.75},{"timestamp":1742408580000,"open":12.04553,"high":12.04587,"low":12.04332,"close":12.04333,"volume":197.0500030517578},{"timestamp":1742408640000,"open":12.04331,"high":12.04555,"low":12.04235,"close":12.04554,"volume":210.5500030517578},{"timestamp":1742408700000,"open":12.04541,"high":12.04748,"low":12.04354,"close":12.04401,"volume":182.7899932861328},{"timestamp":1742408760000,"open":12.04426,"high":12.04518,"low":12.04287,"close":12.04367,"volume":172.57000732421875},{"timestamp":1742408820000,"open":12.04393,"high":12.0457,"low":12.04351,"close":12.04461,"volume":163.38999938964844},{"timestamp":1742408880000,"open":12.04428,"high":12.04667,"low":12.04216,"close":12.04632,"volume":209.42999267578125},{"timestamp":1742408940000,"open":12.04644,"high":12.04644,"low":12.04425,"close":12.04465,"volume":168.77000427246094},{"timestamp":1742409000000,"open":12.0446,"high":12.04486,"low":12.0405,"close":12.04377,"volume":203.52000427246094},{"timestamp":1742409060000,"open":12.04377,"high":12.04377,"low":12.03643,"close":12.03715,"volume":267.1700134277344},{"timestamp":1742409120000,"open":12.0374,"high":12.0378,"low":12.03498,"close":12.03512,"volume":225.3800048828125},{"timestamp":1742409180000,"open":12.03484,"high":12.03735,"low":12.03484,"close":12.03692,"volume":281.57000732421875},{"timestamp":1742409240000,"open":12.03705,"high":12.03976,"low":12.03675,"close":12.03781,"volume":231.5500030517578},{"timestamp":1742409300000,"open":12.03808,"high":12.03989,"low":12.03607,"close":12.03926,"volume":254.94000244140625},{"timestamp":1742409360000,"open":12.03926,"high":12.04082,"low":12.03516,"close":12.04027,"volume":241.99000549316406},{"timestamp":1742409420000,"open":12.04002,"high":12.04002,"low":12.03583,"close":12.03852,"volume":175.3000030517578},{"timestamp":1742409480000,"open":12.03901,"high":12.04216,"low":12.03901,"close":12.04209,"volume":209.22999572753906},{"timestamp":1742409540000,"open":12.04221,"high":12.04403,"low":12.04127,"close":12.04241,"volume":179.6699981689453},{"timestamp":1742409600000,"open":12.04255,"high":12.04385,"low":12.03966,"close":12.04348,"volume":290.7699890136719},{"timestamp":1742409660000,"open":12.04335,"high":12.04425,"low":12.03778,"close":12.04022,"volume":303.8299865722656},{"timestamp":1742409720000,"open":12.04047,"high":12.04189,"low":12.03602,"close":12.03739,"volume":336.2300109863281},{"timestamp":1742409780000,"open":12.0374,"high":12.04022,"low":12.03588,"close":12.03817,"volume":330.8800048828125},{"timestamp":1742409840000,"open":12.03818,"high":12.03999,"low":12.03749,"close":12.03753,"volume":302.010009765625},{"timestamp":1742409900000,"open":12.03777,"high":12.03899,"low":12.03662,"close":12.03746,"volume":278.739990234375},{"timestamp":1742409960000,"open":12.03772,"high":12.03852,"low":12.03652,"close":12.03652,"volume":266.760009765625},{"timestamp":1742410020000,"open":12.03651,"high":12.03837,"low":12.03597,"close":12.03611,"volume":243.72999572753906},{"timestamp":1742410080000,"open":12.03611,"high":12.03612,"low":12.03291,"close":12.03566,"volume":236.35000610351562},{"timestamp":1742410140000,"open":12.03569,"high":12.03569,"low":12.03242,"close":12.03443,"volume":243.10000610351562},{"timestamp":1742410200000,"open":12.03424,"high":12.03474,"low":12.0319,"close":12.03451,"volume":237.61000061035156},{"timestamp":1742410260000,"open":12.03451,"high":12.03537,"low":12.03208,"close":12.03399,"volume":215.63999938964844},{"timestamp":1742410320000,"open":12.03387,"high":12.03505,"low":12.03212,"close":12.03335,"volume":209.05999755859375},{"timestamp":1742410380000,"open":12.03349,"high":12.03525,"low":12.0331,"close":12.03451,"volume":226.19000244140625},{"timestamp":1742410440000,"open":12.03463,"high":12.03602,"low":12.03392,"close":12.03521,"volume":242.60000610351562},{"timestamp":1742410500000,"open":12.03543,"high":12.03556,"low":12.02986,"close":12.03032,"volume":288.7699890136719},{"timestamp":1742410560000,"open":12.03042,"high":12.03328,"low":12.0288,"close":12.02924,"volume":265.260009765625},{"timestamp":1742410620000,"open":12.0299,"high":12.03248,"low":12.02512,"close":12.02613,"volume":292.7300109863281},{"timestamp":1742410680000,"open":12.02601,"high":12.03272,"low":12.02563,"close":12.02808,"volume":290.8599853515625},{"timestamp":1742410740000,"open":12.02651,"high":12.03057,"low":12.01171,"close":12.01832,"volume":281.4200134277344},{"timestamp":1742410800000,"open":12.01762,"high":12.02237,"low":12.01742,"close":12.02017,"volume":223.11000061035156},{"timestamp":1742410860000,"open":12.02025,"high":12.02292,"low":12.01904,"close":12.01978,"volume":190.1999969482422},{"timestamp":1742410920000,"open":12.01977,"high":12.02242,"low":12.01866,"close":12.01869,"volume":211.89999389648438},{"timestamp":1742410980000,"open":12.01881,"high":12.02116,"low":12.01817,"close":12.01914,"volume":207.16000366210938},{"timestamp":1742411040000,"open":12.01889,"high":12.02241,"low":12.01742,"close":12.02112,"volume":212.60000610351562},{"timestamp":1742411100000,"open":12.02128,"high":12.02269,"low":12.01802,"close":12.01921,"volume":167.91000366210938},{"timestamp":1742411160000,"open":12.01989,"high":12.01989,"low":12.01636,"close":12.01687,"volume":153.99000549316406},{"timestamp":1742411220000,"open":12.01712,"high":12.01807,"low":12.01503,"close":12.01545,"volume":195.7100067138672},{"timestamp":1742411280000,"open":12.01559,"high":12.01701,"low":12.01075,"close":12.01297,"volume":238.24000549316406},{"timestamp":1742411340000,"open":12.01296,"high":12.01309,"low":12.01033,"close":12.01237,"volume":208.07000732421875},{"timestamp":1742411400000,"open":12.01237,"high":12.01278,"low":12.00995,"close":12.01185,"volume":177.52000427246094},{"timestamp":1742411460000,"open":12.01185,"high":12.0161,"low":12.01168,"close":12.01517,"volume":201.08999633789062},{"timestamp":1742411520000,"open":12.01506,"high":12.01641,"low":12.01403,"close":12.01515,"volume":269.8500061035156},{"timestamp":1742411580000,"open":12.01426,"high":12.01712,"low":12.01327,"close":12.01544,"volume":224.6699981689453},{"timestamp":1742411640000,"open":12.01544,"high":12.01579,"low":12.01415,"close":12.01543,"volume":150.89999389648438},{"timestamp":1742411700000,"open":12.01519,"high":12.01689,"low":12.01451,"close":12.01689,"volume":114.33000183105469},{"timestamp":1742411760000,"open":12.01714,"high":12.01856,"low":12.01521,"close":12.01701,"volume":138.5399932861328},{"timestamp":1742411820000,"open":12.01737,"high":12.02176,"low":12.01679,"close":12.0215,"volume":254.9199981689453},{"timestamp":1742411880000,"open":12.02151,"high":12.02301,"low":12.02013,"close":12.02268,"volume":282.25},{"timestamp":1742411940000,"open":12.02287,"high":12.02413,"low":12.02287,"close":12.024,"volume":187.82000732421875},{"timestamp":1742412000000,"open":12.02401,"high":12.02716,"low":12.02338,"close":12.02716,"volume":257.1600036621094},{"timestamp":1742412060000,"open":12.02727,"high":12.02727,"low":12.02425,"close":12.02549,"volume":199.52000427246094},{"timestamp":1742412120000,"open":12.02536,"high":12.02738,"low":12.02459,"close":12.02657,"volume":252.5},{"timestamp":1742412180000,"open":12.02649,"high":12.03269,"low":12.02623,"close":12.03219,"volume":154.08999633789062},{"timestamp":1742412240000,"open":12.03221,"high":12.03421,"low":12.03053,"close":12.03367,"volume":93.5},{"timestamp":1742412300000,"open":12.03348,"high":12.03415,"low":12.03222,"close":12.03254,"volume":127.91999816894531},{"timestamp":1742412360000,"open":12.03253,"high":12.03366,"low":12.03152,"close":12.03205,"volume":161.16000366210938},{"timestamp":1742412420000,"open":12.03192,"high":12.03486,"low":12.03139,"close":12.03243,"volume":323.9800109863281},{"timestamp":1742412480000,"open":12.03243,"high":12.03297,"low":12.0297,"close":12.03144,"volume":296.82000732421875},{"timestamp":1742412540000,"open":12.03156,"high":12.03311,"low":12.02728,"close":12.02774,"volume":307.7900085449219},{"timestamp":1742412600000,"open":12.02799,"high":12.02971,"low":12.02486,"close":12.02506,"volume":145.05999755859375},{"timestamp":1742412660000,"open":12.02603,"high":12.02803,"low":12.02484,"close":12.02737,"volume":230.75999450683594},{"timestamp":1742412720000,"open":12.0272,"high":12.02756,"low":12.02378,"close":12.02497,"volume":259.9200134277344},{"timestamp":1742412780000,"open":12.02498,"high":12.02521,"low":12.02286,"close":12.02507,"volume":284.8999938964844},{"timestamp":1742412840000,"open":12.02442,"high":12.0255,"low":12.02253,"close":12.02351,"volume":270.4800109863281},{"timestamp":1742412900000,"open":12.02436,"high":12.02524,"low":12.02249,"close":12.02436,"volume":235.1699981689453},{"timestamp":1742412960000,"open":12.02514,"high":12.02524,"low":12.02173,"close":12.02278,"volume":306.010009765625},{"timestamp":1742413020000,"open":12.02289,"high":12.02289,"low":12.0202,"close":12.02072,"volume":270},{"timestamp":1742413080000,"open":12.02058,"high":12.02273,"low":12.0191,"close":12.01961,"volume":171.4199981689453},{"timestamp":1742413140000,"open":12.01936,"high":12.02082,"low":12.0181,"close":12.01901,"volume":310.0799865722656},{"timestamp":1742413200000,"open":12.01919,"high":12.023,"low":12.01862,"close":12.02292,"volume":263.3900146484375},{"timestamp":1742413260000,"open":12.02293,"high":12.02293,"low":12.01996,"close":12.02157,"volume":172.4499969482422},{"timestamp":1742413320000,"open":12.02159,"high":12.02272,"low":12.02121,"close":12.02162,"volume":137.61000061035156},{"timestamp":1742413380000,"open":12.02162,"high":12.02207,"low":12.01964,"close":12.02039,"volume":182.75},{"timestamp":1742413440000,"open":12.0202,"high":12.02071,"low":12.01703,"close":12.0178,"volume":221.3000030517578},{"timestamp":1742413500000,"open":12.01767,"high":12.01889,"low":12.01699,"close":12.01887,"volume":96.26000213623047},{"timestamp":1742413560000,"open":12.01922,"high":12.02115,"low":12.01815,"close":12.02059,"volume":189.55999755859375},{"timestamp":1742413620000,"open":12.02083,"high":12.02241,"low":12.02063,"close":12.02128,"volume":204.13999938964844},{"timestamp":1742413680000,"open":12.02154,"high":12.02282,"low":12.02129,"close":12.02152,"volume":180.24000549316406},{"timestamp":1742413740000,"open":12.02153,"high":12.0225,"low":12.02086,"close":12.02207,"volume":121.08000183105469},{"timestamp":1742413800000,"open":12.02235,"high":12.02702,"low":12.02235,"close":12.02662,"volume":189.00999450683594},{"timestamp":1742413860000,"open":12.02649,"high":12.02695,"low":12.02456,"close":12.02493,"volume":165.27000427246094},{"timestamp":1742413920000,"open":12.02491,"high":12.02564,"low":12.02439,"close":12.02539,"volume":107.25},{"timestamp":1742413980000,"open":12.0254,"high":12.02633,"low":12.02423,"close":12.02622,"volume":185.9499969482422},{"timestamp":1742414040000,"open":12.02661,"high":12.02825,"low":12.02519,"close":12.0265,"volume":207.9499969482422},{"timestamp":1742414100000,"open":12.02665,"high":12.02904,"low":12.02578,"close":12.02704,"volume":201.02000427246094},{"timestamp":1742414160000,"open":12.02705,"high":12.03074,"low":12.02696,"close":12.03026,"volume":132.38999938964844},{"timestamp":1742414220000,"open":12.03026,"high":12.03691,"low":12.03026,"close":12.03632,"volume":111.01000213623047},{"timestamp":1742414280000,"open":12.03659,"high":12.0381,"low":12.03573,"close":12.03732,"volume":103.95999908447266},{"timestamp":1742414340000,"open":12.03762,"high":12.03762,"low":12.03298,"close":12.03573,"volume":148.4499969482422},{"timestamp":1742414400000,"open":12.03529,"high":12.03542,"low":12.03245,"close":12.03266,"volume":57.91999816894531},{"timestamp":1742414460000,"open":12.03271,"high":12.03393,"low":12.03271,"close":12.0338,"volume":39.54999923706055},{"timestamp":1742414520000,"open":12.03379,"high":12.03425,"low":12.03292,"close":12.03325,"volume":38.45000076293945},{"timestamp":1742414580000,"open":12.03362,"high":12.03376,"low":12.03306,"close":12.03364,"volume":29.3799991607666},{"timestamp":1742414640000,"open":12.03401,"high":12.03466,"low":12.03367,"close":12.03466,"volume":30.040000915527344},{"timestamp":1742414700000,"open":12.03467,"high":12.03589,"low":12.03444,"close":12.03589,"volume":30.940000534057617},{"timestamp":1742414760000,"open":12.03588,"high":12.03715,"low":12.03513,"close":12.03513,"volume":24.889999389648438},{"timestamp":1742414820000,"open":12.03514,"high":12.03514,"low":12.03412,"close":12.03463,"volume":33.900001525878906},{"timestamp":1742414880000,"open":12.03464,"high":12.03497,"low":12.03358,"close":12.03358,"volume":45.20000076293945},{"timestamp":1742414940000,"open":12.0337,"high":12.03513,"low":12.0337,"close":12.03513,"volume":35.9900016784668},{"timestamp":1742415000000,"open":12.03506,"high":12.03506,"low":12.03364,"close":12.03366,"volume":37.189998626708984},{"timestamp":1742415060000,"open":12.03353,"high":12.03479,"low":12.03351,"close":12.03376,"volume":44.06999969482422},{"timestamp":1742415120000,"open":12.034,"high":12.03478,"low":12.03377,"close":12.03395,"volume":36.689998626708984},{"timestamp":1742415180000,"open":12.03348,"high":12.03428,"low":12.03348,"close":12.03428,"volume":22.600000381469727},{"timestamp":1742415240000,"open":12.03417,"high":12.03449,"low":12.03274,"close":12.03335,"volume":58.59000015258789},{"timestamp":1742415300000,"open":12.03335,"high":12.03591,"low":12.03334,"close":12.03591,"volume":40.68000030517578},{"timestamp":1742415360000,"open":12.03604,"high":12.03648,"low":12.03564,"close":12.03639,"volume":46.33000183105469},{"timestamp":1742415420000,"open":12.03639,"high":12.03719,"low":12.03571,"close":12.03571,"volume":33.900001525878906},{"timestamp":1742415480000,"open":12.03583,"high":12.03584,"low":12.03441,"close":12.03493,"volume":31.700000762939453},{"timestamp":1742415540000,"open":12.03455,"high":12.03504,"low":12.03442,"close":12.03443,"volume":14.6899995803833},{"timestamp":1742415600000,"open":12.03443,"high":12.03443,"low":12.03249,"close":12.03324,"volume":24.360000610351562},{"timestamp":1742415660000,"open":12.03275,"high":12.0334,"low":12.03267,"close":12.0328,"volume":22},{"timestamp":1742415720000,"open":12.03294,"high":12.03294,"low":12.03255,"close":12.03267,"volume":14.6899995803833},{"timestamp":1742415780000,"open":12.03344,"high":12.03387,"low":12.03337,"close":12.03355,"volume":19.209999084472656},{"timestamp":1742415840000,"open":12.03354,"high":12.03354,"low":12.03303,"close":12.03303,"volume":16.850000381469727},{"timestamp":1742415900000,"open":12.03279,"high":12.03379,"low":12.03279,"close":12.03379,"volume":14.6899995803833},{"timestamp":1742415960000,"open":12.03367,"high":12.03393,"low":12.03259,"close":12.03259,"volume":16.850000381469727},{"timestamp":1742416020000,"open":12.03273,"high":12.03273,"low":12.03209,"close":12.03209,"volume":15.819999694824219},{"timestamp":1742416080000,"open":12.0321,"high":12.03328,"low":12.03184,"close":12.03328,"volume":22.399999618530273},{"timestamp":1742416140000,"open":12.0334,"high":12.03379,"low":12.03228,"close":12.03303,"volume":45.65999984741211},{"timestamp":1742416200000,"open":12.03193,"high":12.03229,"low":12.03163,"close":12.0317,"volume":47.459999084472656},{"timestamp":1742416260000,"open":12.03193,"high":12.03206,"low":12.03085,"close":12.0309,"volume":38.41999816894531},{"timestamp":1742416320000,"open":12.03091,"high":12.03091,"low":12.0293,"close":12.03087,"volume":32.06999969482422},{"timestamp":1742416380000,"open":12.03079,"high":12.03203,"low":12.03034,"close":12.03203,"volume":37.290000915527344},{"timestamp":1742416440000,"open":12.03191,"high":12.03191,"low":12.03112,"close":12.03175,"volume":22.299999237060547},{"timestamp":1742416500000,"open":12.03163,"high":12.03192,"low":12.03026,"close":12.0307,"volume":80.97000122070312},{"timestamp":1742416560000,"open":12.03097,"high":12.03183,"low":12.03088,"close":12.03155,"volume":108.4800033569336},{"timestamp":1742416620000,"open":12.03156,"high":12.03211,"low":12.03135,"close":12.03146,"volume":72.27999877929688},{"timestamp":1742416680000,"open":12.03146,"high":12.03186,"low":12.0312,"close":12.03153,"volume":81.16000366210938},{"timestamp":1742416740000,"open":12.03147,"high":12.032,"low":12.03134,"close":12.03181,"volume":88.7699966430664},{"timestamp":1742416800000,"open":12.03182,"high":12.03243,"low":12.0316,"close":12.03218,"volume":94.22000122070312},{"timestamp":1742416860000,"open":12.03218,"high":12.03236,"low":12.02977,"close":12.03062,"volume":104.97000122070312},{"timestamp":1742416920000,"open":12.03037,"high":12.03072,"low":12.02987,"close":12.03047,"volume":74.4800033569336},{"timestamp":1742416980000,"open":12.0302,"high":12.0316,"low":12.02937,"close":12.03135,"volume":80.88999938964844},{"timestamp":1742417040000,"open":12.03145,"high":12.03145,"low":12.03037,"close":12.03062,"volume":154.7100067138672},{"timestamp":1742417100000,"open":12.0305,"high":12.03104,"low":12.03024,"close":12.031,"volume":78.2300033569336},{"timestamp":1742417160000,"open":12.03102,"high":12.03182,"low":12.03064,"close":12.03159,"volume":84.47000122070312},{"timestamp":1742417220000,"open":12.03167,"high":12.03178,"low":12.03147,"close":12.03161,"volume":107.3499984741211},{"timestamp":1742417280000,"open":12.03161,"high":12.03161,"low":12.03051,"close":12.03052,"volume":54.2400016784668},{"timestamp":1742417340000,"open":12.03053,"high":12.03152,"low":12.03019,"close":12.03141,"volume":73.25},{"timestamp":1742417400000,"open":12.03127,"high":12.03185,"low":12.03062,"close":12.03146,"volume":95.54000091552734},{"timestamp":1742417460000,"open":12.03135,"high":12.03284,"low":12.03116,"close":12.0317,"volume":98.73999786376953},{"timestamp":1742417520000,"open":12.0317,"high":12.03254,"low":12.03124,"close":12.03222,"volume":140.1199951171875},{"timestamp":1742417580000,"open":12.03223,"high":12.03302,"low":12.03166,"close":12.03175,"volume":168.3699951171875},{"timestamp":1742417640000,"open":12.03172,"high":12.0323,"low":12.03137,"close":12.03163,"volume":125.43000030517578},{"timestamp":1742417700000,"open":12.0316,"high":12.03203,"low":12.02834,"close":12.03086,"volume":207.63999938964844},{"timestamp":1742417760000,"open":12.03104,"high":12.03206,"low":12.03019,"close":12.03112,"volume":166.11000061035156},{"timestamp":1742417820000,"open":12.03112,"high":12.03284,"low":12.02993,"close":12.03264,"volume":194.27999877929688},{"timestamp":1742417880000,"open":12.03186,"high":12.03317,"low":12.02899,"close":12.02969,"volume":169.9499969482422},{"timestamp":1742417940000,"open":12.0297,"high":12.03067,"low":12.0283,"close":12.02975,"volume":95.5},{"timestamp":1742418000000,"open":12.0236,"high":12.0236,"low":12.0236,"close":12.0236,"volume":0.7699999809265137},{"timestamp":1742418240000,"open":11.99816,"high":12.00434,"low":11.99794,"close":12.00434,"volume":7.210000038146973},{"timestamp":1742418300000,"open":12.00432,"high":12.0165,"low":12.00419,"close":12.0165,"volume":9.270000457763672},{"timestamp":1742418360000,"open":12.0165,"high":12.017,"low":12.01649,"close":12.01649,"volume":6.929999828338623},{"timestamp":1742418420000,"open":12.01649,"high":12.0175,"low":12.01649,"close":12.0175,"volume":15.399999618530273},{"timestamp":1742418480000,"open":12.0175,"high":12.01763,"low":12.0116,"close":12.01161,"volume":13.859999656677246},{"timestamp":1742418540000,"open":12.01812,"high":12.01813,"low":12.01161,"close":12.0165,"volume":19.270000457763672},{"timestamp":1742418600000,"open":12.01812,"high":12.01826,"low":12.01649,"close":12.01826,"volume":13.369999885559082},{"timestamp":1742418660000,"open":12.01826,"high":12.02202,"low":12.01826,"close":12.02201,"volume":10.529999732971191},{"timestamp":1742418720000,"open":12.02202,"high":12.02252,"low":12.02201,"close":12.02201,"volume":24.15999984741211},{"timestamp":1742418780000,"open":12.02201,"high":12.02228,"low":12.02165,"close":12.02165,"volume":8.989999771118164},{"timestamp":1742418840000,"open":12.02165,"high":12.02165,"low":12.02076,"close":12.02077,"volume":17.709999084472656},{"timestamp":1742418900000,"open":12.02076,"high":12.02201,"low":12.01786,"close":12.01786,"volume":14.630000114440918},{"timestamp":1742418960000,"open":12.01788,"high":12.01788,"low":12.01712,"close":12.01713,"volume":16.170000076293945},{"timestamp":1742419020000,"open":12.01713,"high":12.01713,"low":12.01711,"close":12.01713,"volume":26.18000030517578},{"timestamp":1742419080000,"open":12.01713,"high":12.01713,"low":12.01649,"close":12.0165,"volume":34.650001525878906},{"timestamp":1742419140000,"open":12.01649,"high":12.01663,"low":12.01623,"close":12.01662,"volume":40.040000915527344},{"timestamp":1742419200000,"open":12.01663,"high":12.01663,"low":12.01662,"close":12.01663,"volume":33.369998931884766},{"timestamp":1742419260000,"open":12.01662,"high":12.01713,"low":12.01662,"close":12.017,"volume":15.65999984741211},{"timestamp":1742419320000,"open":12.01699,"high":12.01788,"low":12.0165,"close":12.01749,"volume":12.319999694824219},{"timestamp":1742419380000,"open":12.0175,"high":12.01788,"low":12.01699,"close":12.01737,"volume":6.159999847412109},{"timestamp":1742419440000,"open":12.01738,"high":12.01862,"low":12.01674,"close":12.01838,"volume":16.940000534057617},{"timestamp":1742419500000,"open":12.01749,"high":12.01813,"low":12.01749,"close":12.01801,"volume":11.550000190734863},{"timestamp":1742419560000,"open":12.01801,"high":12.0185,"low":12.01787,"close":12.01813,"volume":19.25},{"timestamp":1742419620000,"open":12.01813,"high":12.01889,"low":12.018,"close":12.01826,"volume":23.8700008392334},{"timestamp":1742419680000,"open":12.01826,"high":12.01851,"low":12.01737,"close":12.018,"volume":30.799999237060547},{"timestamp":1742419740000,"open":12.018,"high":12.01825,"low":12.0175,"close":12.01811,"volume":36.189998626708984},{"timestamp":1742419800000,"open":12.01811,"high":12.02102,"low":12.01811,"close":12.02038,"volume":38.810001373291016},{"timestamp":1742419860000,"open":12.02039,"high":12.02039,"low":12.02025,"close":12.02025,"volume":16.709999084472656},{"timestamp":1742419920000,"open":12.02026,"high":12.02077,"low":12.01097,"close":12.01098,"volume":11.8100004196167},{"timestamp":1742419980000,"open":12.01059,"high":12.01889,"low":12.01058,"close":12.01888,"volume":29.8700008392334},{"timestamp":1742420040000,"open":12.02014,"high":12.02014,"low":12.0101,"close":12.01147,"volume":15.449999809265137},{"timestamp":1742420100000,"open":12.01022,"high":12.01888,"low":12.00998,"close":12.01161,"volume":24.719999313354492},{"timestamp":1742420160000,"open":12.01236,"high":12.01499,"low":12.01235,"close":12.01498,"volume":18.540000915527344},{"timestamp":1742420220000,"open":12.01499,"high":12.01499,"low":12.01048,"close":12.01323,"volume":17.510000228881836},{"timestamp":1742420280000,"open":12.01336,"high":12.01755,"low":12.01288,"close":12.01295,"volume":30.899999618530273},{"timestamp":1742420340000,"open":12.01296,"high":12.02095,"low":12.01296,"close":12.01642,"volume":63.86000061035156},{"timestamp":1742420400000,"open":12.01643,"high":12.01839,"low":12.01375,"close":12.01839,"volume":49.56999969482422},{"timestamp":1742420460000,"open":12.0136,"high":12.026,"low":12.0136,"close":12.02144,"volume":25.15999984741211},{"timestamp":1742420520000,"open":12.02145,"high":12.02331,"low":12.01403,"close":12.0214,"volume":61.209999084472656},{"timestamp":1742420580000,"open":12.02139,"high":12.0214,"low":12.02102,"close":12.0214,"volume":28.860000610351562},{"timestamp":1742420640000,"open":12.02221,"high":12.02226,"low":12.01022,"close":12.01561,"volume":65.6500015258789},{"timestamp":1742420700000,"open":12.01562,"high":12.02013,"low":12.01399,"close":12.01586,"volume":38.11000061035156},{"timestamp":1742420760000,"open":12.01586,"high":12.02102,"low":12.01511,"close":12.01675,"volume":26.25},{"timestamp":1742420820000,"open":12.01675,"high":12.02102,"low":12.01674,"close":12.01725,"volume":29.8700008392334},{"timestamp":1742420880000,"open":12.01724,"high":12.02127,"low":12.01373,"close":12.017,"volume":51.5},{"timestamp":1742420940000,"open":12.01699,"high":12.02265,"low":12.01473,"close":12.01473,"volume":29.8700008392334},{"timestamp":1742421000000,"open":12.01472,"high":12.01889,"low":12.01472,"close":12.01889,"volume":29.8700008392334},{"timestamp":1742421060000,"open":12.01889,"high":12.02525,"low":12.01886,"close":12.02461,"volume":44.279998779296875},{"timestamp":1742421120000,"open":12.02432,"high":12.02445,"low":12.01641,"close":12.01788,"volume":24.18000030517578},{"timestamp":1742421180000,"open":12.01788,"high":12.02153,"low":12.01776,"close":12.02153,"volume":37.08000183105469},{"timestamp":1742421240000,"open":12.02153,"high":12.02195,"low":12.01643,"close":12.01775,"volume":42.22999954223633},{"timestamp":1742421300000,"open":12.02086,"high":12.02106,"low":12.01373,"close":12.01512,"volume":44.47999954223633},{"timestamp":1742421360000,"open":12.01524,"high":12.01949,"low":12.01524,"close":12.01926,"volume":34.68000030517578},{"timestamp":1742421420000,"open":12.01925,"high":12.01925,"low":12.01499,"close":12.01887,"volume":27.809999465942383},{"timestamp":1742421480000,"open":12.01964,"high":12.02103,"low":12.01611,"close":12.01826,"volume":22.65999984741211},{"timestamp":1742421540000,"open":12.01512,"high":12.01512,"low":12.01311,"close":12.01311,"volume":3.0899999141693115},{"timestamp":1742421600000,"open":12.03074,"high":12.03159,"low":12.03074,"close":12.03134,"volume":8.470000267028809},{"timestamp":1742421660000,"open":12.03135,"high":12.03455,"low":12.03049,"close":12.03416,"volume":32.349998474121094},{"timestamp":1742421720000,"open":12.03404,"high":12.03495,"low":12.03362,"close":12.03362,"volume":16.950000762939453},{"timestamp":1742421780000,"open":12.03446,"high":12.0374,"low":12.03446,"close":12.03731,"volume":16.600000381469727},{"timestamp":1742421840000,"open":12.03734,"high":12.03784,"low":12.03628,"close":12.03733,"volume":23.170000076293945},{"timestamp":1742421900000,"open":12.03721,"high":12.03721,"low":12.03387,"close":12.03425,"volume":32.959999084472656},{"timestamp":1742421960000,"open":12.03463,"high":12.03621,"low":12.03462,"close":12.03609,"volume":28.84000015258789},{"timestamp":1742422020000,"open":12.03596,"high":12.03617,"low":12.03436,"close":12.03437,"volume":29.899999618530273},{"timestamp":1742422080000,"open":12.03438,"high":12.03491,"low":12.03425,"close":12.03442,"volume":29.920000076293945},{"timestamp":1742422140000,"open":12.03454,"high":12.03605,"low":12.03441,"close":12.03605,"volume":6.179999828338623},{"timestamp":1742422200000,"open":12.03606,"high":12.03748,"low":12.03511,"close":12.03716,"volume":54.86000061035156},{"timestamp":1742422260000,"open":12.03715,"high":12.0391,"low":12.03639,"close":12.03883,"volume":60.0099983215332},{"timestamp":1742422320000,"open":12.03909,"high":12.04018,"low":12.0384,"close":12.03872,"volume":39.13999938964844},{"timestamp":1742422380000,"open":12.03871,"high":12.03995,"low":12.03769,"close":12.03791,"volume":41.4900016784668},{"timestamp":1742422440000,"open":12.03804,"high":12.0382,"low":12.03396,"close":12.03397,"volume":122.58999633789062},{"timestamp":1742422500000,"open":12.0341,"high":12.03448,"low":12.02716,"close":12.0283,"volume":120.79000091552734},{"timestamp":1742422560000,"open":12.02861,"high":12.02929,"low":12.02068,"close":12.02148,"volume":170.2899932861328},{"timestamp":1742422620000,"open":12.02159,"high":12.02865,"low":12.02149,"close":12.02839,"volume":76.23999786376953},{"timestamp":1742422680000,"open":12.02758,"high":12.02758,"low":12.02361,"close":12.02651,"volume":48.40999984741211},{"timestamp":1742422740000,"open":12.02651,"high":12.02813,"low":12.02474,"close":12.02691,"volume":99.70999908447266},{"timestamp":1742422800000,"open":12.02678,"high":12.0293,"low":12.02563,"close":12.02878,"volume":87.8499984741211},{"timestamp":1742422860000,"open":12.02878,"high":12.03065,"low":12.02414,"close":12.0281,"volume":77.63999938964844},{"timestamp":1742422920000,"open":12.03026,"high":12.03123,"low":12.02683,"close":12.02943,"volume":80.37999725341797},{"timestamp":1742422980000,"open":12.0312,"high":12.03138,"low":12.02933,"close":12.02939,"volume":49.439998626708984},{"timestamp":1742423040000,"open":12.03061,"high":12.03114,"low":12.02791,"close":12.02952,"volume":84.5},{"timestamp":1742423100000,"open":12.02941,"high":12.03182,"low":12.02792,"close":12.02914,"volume":93.08000183105469},{"timestamp":1742423160000,"open":12.02914,"high":12.03159,"low":12.02892,"close":12.03029,"volume":95.08999633789062},{"timestamp":1742423220000,"open":12.0316,"high":12.03227,"low":12.02993,"close":12.0307,"volume":66.9800033569336},{"timestamp":1742423280000,"open":12.03032,"high":12.03251,"low":12.03007,"close":12.03073,"volume":68.02999877929688},{"timestamp":1742423340000,"open":12.03072,"high":12.03416,"low":12.03047,"close":12.03197,"volume":56.65999984741211},{"timestamp":1742423400000,"open":12.0321,"high":12.03416,"low":12.03146,"close":12.03177,"volume":57.68000030517578},{"timestamp":1742423460000,"open":12.03165,"high":12.03404,"low":12.03064,"close":12.03314,"volume":105.81999969482422},{"timestamp":1742423520000,"open":12.03423,"high":12.03448,"low":12.03123,"close":12.03307,"volume":91.04000091552734},{"timestamp":1742423580000,"open":12.03308,"high":12.03474,"low":12.03274,"close":12.03374,"volume":66.88999938964844},{"timestamp":1742423640000,"open":12.0338,"high":12.0344,"low":12.03267,"close":12.03328,"volume":52.529998779296875},{"timestamp":1742423700000,"open":12.03329,"high":12.03432,"low":12.03294,"close":12.03294,"volume":54.59000015258789},{"timestamp":1742423760000,"open":12.03387,"high":12.03391,"low":12.03092,"close":12.03293,"volume":111.70999908447266},{"timestamp":1742423820000,"open":12.0328,"high":12.03375,"low":12.03062,"close":12.03172,"volume":100.93000030517578},{"timestamp":1742423880000,"open":12.03352,"high":12.03372,"low":12.03145,"close":12.03235,"volume":66.29000091552734},{"timestamp":1742423940000,"open":12.03252,"high":12.03476,"low":12.03182,"close":12.0336,"volume":87.2300033569336},{"timestamp":1742424000000,"open":12.03453,"high":12.03479,"low":12.03201,"close":12.03239,"volume":77.81999969482422},{"timestamp":1742424060000,"open":12.03252,"high":12.03401,"low":12.03147,"close":12.03249,"volume":118.83000183105469},{"timestamp":1742424120000,"open":12.03394,"high":12.03412,"low":12.03168,"close":12.03297,"volume":77.98999786376953},{"timestamp":1742424180000,"open":12.03412,"high":12.03432,"low":12.0323,"close":12.03242,"volume":104.4800033569336},{"timestamp":1742424240000,"open":12.03241,"high":12.03314,"low":12.03061,"close":12.03238,"volume":121.19999694824219},{"timestamp":1742424300000,"open":12.03251,"high":12.03316,"low":12.0312,"close":12.03188,"volume":91.75},{"timestamp":1742424360000,"open":12.03175,"high":12.03367,"low":12.03,"close":12.03129,"volume":103.5199966430664},{"timestamp":1742424420000,"open":12.03136,"high":12.03255,"low":12.02991,"close":12.02994,"volume":63.0099983215332},{"timestamp":1742424480000,"open":12.02994,"high":12.03235,"low":12.02966,"close":12.03127,"volume":75.20999908447266},{"timestamp":1742424540000,"open":12.03126,"high":12.0324,"low":12.03101,"close":12.03152,"volume":106.97000122070312},{"timestamp":1742424600000,"open":12.03152,"high":12.03234,"low":12.03118,"close":12.03119,"volume":53.060001373291016},{"timestamp":1742424660000,"open":12.03131,"high":12.03238,"low":12.02929,"close":12.03213,"volume":76.41999816894531},{"timestamp":1742424720000,"open":12.032,"high":12.03373,"low":12.03102,"close":12.03373,"volume":72.01000213623047},{"timestamp":1742424780000,"open":12.03372,"high":12.03553,"low":12.0335,"close":12.03388,"volume":89.81999969482422},{"timestamp":1742424840000,"open":12.03412,"high":12.03519,"low":12.03395,"close":12.03519,"volume":72.41999816894531},{"timestamp":1742424900000,"open":12.03505,"high":12.03512,"low":12.03402,"close":12.03413,"volume":14.680000305175781},{"timestamp":1742424960000,"open":12.03351,"high":12.03468,"low":12.03351,"close":12.03457,"volume":36.849998474121094},{"timestamp":1742425020000,"open":12.03456,"high":12.03469,"low":12.03328,"close":12.03367,"volume":28.59000015258789},{"timestamp":1742425080000,"open":12.03367,"high":12.03406,"low":12.03341,"close":12.0335,"volume":34.2599983215332},{"timestamp":1742425140000,"open":12.0335,"high":12.03381,"low":12.03215,"close":12.03368,"volume":75.76000213623047},{"timestamp":1742425200000,"open":12.03391,"high":12.03391,"low":12.03122,"close":12.03259,"volume":99.4000015258789},{"timestamp":1742425260000,"open":12.03247,"high":12.03306,"low":12.03234,"close":12.03306,"volume":62.95000076293945},{"timestamp":1742425320000,"open":12.03305,"high":12.03319,"low":12.03213,"close":12.03261,"volume":57.5},{"timestamp":1742425380000,"open":12.03248,"high":12.03248,"low":12.03141,"close":12.03233,"volume":40.29999923706055},{"timestamp":1742425440000,"open":12.03246,"high":12.03575,"low":12.03146,"close":12.03428,"volume":93.31999969482422},{"timestamp":1742425500000,"open":12.03429,"high":12.03429,"low":12.03319,"close":12.03332,"volume":36.599998474121094},{"timestamp":1742425560000,"open":12.03345,"high":12.03513,"low":12.03044,"close":12.03175,"volume":87.05999755859375},{"timestamp":1742425620000,"open":12.03163,"high":12.03254,"low":12.03159,"close":12.03254,"volume":62.56999969482422},{"timestamp":1742425680000,"open":12.03149,"high":12.03204,"low":12.03149,"close":12.0318,"volume":28.920000076293945},{"timestamp":1742425740000,"open":12.03179,"high":12.03208,"low":12.03179,"close":12.03207,"volume":20.549999237060547},{"timestamp":1742425800000,"open":12.03194,"high":12.03194,"low":12.03021,"close":12.03021,"volume":51.150001525878906},{"timestamp":1742425860000,"open":12.03,"high":12.03139,"low":12.02964,"close":12.03059,"volume":67.31999969482422},{"timestamp":1742425920000,"open":12.03072,"high":12.03145,"low":12.03032,"close":12.03092,"volume":25.5},{"timestamp":1742425980000,"open":12.03081,"high":12.03174,"low":12.02895,"close":12.0307,"volume":92.25},{"timestamp":1742426040000,"open":12.03083,"high":12.03145,"low":12.03043,"close":12.0311,"volume":68.77999877929688},{"timestamp":1742426100000,"open":12.03132,"high":12.03188,"low":12.03128,"close":12.03145,"volume":50.470001220703125},{"timestamp":1742426160000,"open":12.03157,"high":12.03211,"low":12.02964,"close":12.03152,"volume":63.869998931884766},{"timestamp":1742426220000,"open":12.03165,"high":12.03215,"low":12.03105,"close":12.03155,"volume":55.88999938964844},{"timestamp":1742426280000,"open":12.03202,"high":12.03333,"low":12.03088,"close":12.0332,"volume":88.87999725341797},{"timestamp":1742426340000,"open":12.0331,"high":12.0341,"low":12.033,"close":12.03301,"volume":57.45000076293945},{"timestamp":1742426400000,"open":12.03314,"high":12.0344,"low":12.03147,"close":12.03342,"volume":78.4800033569336},{"timestamp":1742426460000,"open":12.03428,"high":12.03433,"low":12.03235,"close":12.03235,"volume":68.95999908447266},{"timestamp":1742426520000,"open":12.03357,"high":12.0344,"low":12.03223,"close":12.03349,"volume":85.80000305175781},{"timestamp":1742426580000,"open":12.03362,"high":12.03428,"low":12.03024,"close":12.03088,"volume":107.73999786376953},{"timestamp":1742426640000,"open":12.03089,"high":12.0334,"low":12.03037,"close":12.03193,"volume":58.209999084472656},{"timestamp":1742426700000,"open":12.03206,"high":12.03312,"low":12.03033,"close":12.03113,"volume":94.30000305175781},{"timestamp":1742426760000,"open":12.03215,"high":12.0325,"low":12.03104,"close":12.03239,"volume":70.86000061035156},{"timestamp":1742426820000,"open":12.0324,"high":12.03264,"low":12.0306,"close":12.0306,"volume":13.90999984741211},{"timestamp":1742426880000,"open":12.03048,"high":12.03174,"low":12.02972,"close":12.03089,"volume":40.4900016784668},{"timestamp":1742426940000,"open":12.03091,"high":12.03114,"low":12.02972,"close":12.03081,"volume":42.5099983215332},{"timestamp":1742427000000,"open":12.032,"high":12.03324,"low":12.032,"close":12.03324,"volume":44.849998474121094},{"timestamp":1742427060000,"open":12.0331,"high":12.03315,"low":12.03095,"close":12.03315,"volume":42},{"timestamp":1742427120000,"open":12.03315,"high":12.03369,"low":12.03171,"close":12.03267,"volume":56.709999084472656},{"timestamp":1742427180000,"open":12.03266,"high":12.03322,"low":12.03156,"close":12.03217,"volume":20.8700008392334},{"timestamp":1742427240000,"open":12.03222,"high":12.03232,"low":12.03053,"close":12.03154,"volume":30.389999389648438},{"timestamp":1742427300000,"open":12.03142,"high":12.03206,"low":12.03142,"close":12.03193,"volume":13.390000343322754},{"timestamp":1742427360000,"open":12.03205,"high":12.03217,"low":12.03009,"close":12.0306,"volume":22.200000762939453},{"timestamp":1742427420000,"open":12.03023,"high":12.03023,"low":12.02915,"close":12.02943,"volume":49.59000015258789},{"timestamp":1742427480000,"open":12.02956,"high":12.02956,"low":12.02889,"close":12.02889,"volume":23.479999542236328},{"timestamp":1742427540000,"open":12.02888,"high":12.0307,"low":12.02812,"close":12.03031,"volume":56.29999923706055},{"timestamp":1742427600000,"open":12.03032,"high":12.0306,"low":12.03012,"close":12.0306,"volume":18.549999237060547},{"timestamp":1742427660000,"open":12.03047,"high":12.03106,"low":12.02959,"close":12.03106,"volume":32.189998626708984},{"timestamp":1742427720000,"open":12.03119,"high":12.03204,"low":12.02978,"close":12.03204,"volume":62.369998931884766},{"timestamp":1742427780000,"open":12.03229,"high":12.03266,"low":12.03072,"close":12.03176,"volume":36.09000015258789},{"timestamp":1742427840000,"open":12.03164,"high":12.03467,"low":12.03164,"close":12.03467,"volume":17.829999923706055},{"timestamp":1742427900000,"open":12.03479,"high":12.03479,"low":12.03038,"close":12.03208,"volume":40.34000015258789},{"timestamp":1742427960000,"open":12.03209,"high":12.03211,"low":12.03185,"close":12.03185,"volume":12.399999618530273},{"timestamp":1742428020000,"open":12.03198,"high":12.03485,"low":12.03043,"close":12.03277,"volume":48.81999969482422},{"timestamp":1742428080000,"open":12.03303,"high":12.03342,"low":12.03278,"close":12.03304,"volume":45.459999084472656},{"timestamp":1742428140000,"open":12.03302,"high":12.03342,"low":12.03128,"close":12.03187,"volume":25.8799991607666},{"timestamp":1742428200000,"open":12.03169,"high":12.03184,"low":12.03085,"close":12.03113,"volume":39.2400016784668},{"timestamp":1742428260000,"open":12.031,"high":12.03224,"low":12.02981,"close":12.03047,"volume":74.7699966430664},{"timestamp":1742428320000,"open":12.0306,"high":12.0319,"low":12.0302,"close":12.03148,"volume":31.049999237060547},{"timestamp":1742428380000,"open":12.03209,"high":12.03271,"low":12.0318,"close":12.03271,"volume":12.90999984741211},{"timestamp":1742428440000,"open":12.0326,"high":12.03444,"low":12.02982,"close":12.03027,"volume":30.899999618530273},{"timestamp":1742428500000,"open":12.0304,"high":12.03273,"low":12.03,"close":12.03098,"volume":24.110000610351562},{"timestamp":1742428560000,"open":12.03073,"high":12.03203,"low":12.0299,"close":12.03033,"volume":77.61000061035156},{"timestamp":1742428620000,"open":12.03009,"high":12.03289,"low":12.03009,"close":12.03198,"volume":47.970001220703125},{"timestamp":1742428680000,"open":12.03296,"high":12.0337,"low":12.03169,"close":12.03352,"volume":74.43000030517578},{"timestamp":1742428740000,"open":12.03352,"high":12.03499,"low":12.03266,"close":12.03499,"volume":43.290000915527344}]