[{"timestamp":1742342400000,"open":11.45701,"high":11.45747,"low":11.45526,"close":11.45735,"volume":732.3599853515625},{"timestamp":1742342460000,"open":11.45723,"high":11.45777,"low":11.45556,"close":11.45556,"volume":372.6000061035156},{"timestamp":1742342520000,"open":11.45568,"high":11.45731,"low":11.45495,"close":11.45728,"volume":506.1000061035156},{"timestamp":1742342580000,"open":11.4574,"high":11.45822,"low":11.4566,"close":11.45711,"volume":281.4599914550781},{"timestamp":1742342640000,"open":11.4572,"high":11.45777,"low":11.45652,"close":11.4572,"volume":343.6400146484375},{"timestamp":1742342700000,"open":11.45734,"high":11.45843,"low":11.45655,"close":11.45817,"volume":347.2300109863281},{"timestamp":1742342760000,"open":11.45829,"high":11.45844,"low":11.45779,"close":11.45819,"volume":60.97999954223633},{"timestamp":1742342820000,"open":11.45831,"high":11.45912,"low":11.45831,"close":11.45849,"volume":133.1699981689453},{"timestamp":1742342880000,"open":11.45837,"high":11.45853,"low":11.45726,"close":11.45798,"volume":224.0500030517578},{"timestamp":1742342940000,"open":11.4581,"high":11.4581,"low":11.45705,"close":11.45717,"volume":240.1199951171875},{"timestamp":1742343000000,"open":11.45729,"high":11.45786,"low":11.45608,"close":11.45711,"volume":231.83999633789062},{"timestamp":1742343060000,"open":11.45699,"high":11.45753,"low":11.45638,"close":11.45638,"volume":256.67999267578125},{"timestamp":1742343120000,"open":11.45638,"high":11.45863,"low":11.45628,"close":11.45832,"volume":482.4200134277344},{"timestamp":1742343180000,"open":11.45832,"high":11.45887,"low":11.45665,"close":11.45793,"volume":301.17999267578125},{"timestamp":1742343240000,"open":11.4574,"high":11.45849,"low":11.4566,"close":11.45792,"volume":429.6600036621094},{"timestamp":1742343300000,"open":11.45804,"high":11.4587,"low":11.45663,"close":11.45841,"volume":786.8400268554688},{"timestamp":1742343360000,"open":11.4584,"high":11.45871,"low":11.45716,"close":11.45848,"volume":935.3699951171875},{"timestamp":1742343420000,"open":11.45738,"high":11.45849,"low":11.45674,"close":11.45709,"volume":732.469970703125},{"timestamp":1742343480000,"open":11.4572,"high":11.4577,"low":11.45702,"close":11.45754,"volume":88.95999908447266},{"timestamp":1742343540000,"open":11.45777,"high":11.45795,"low":11.45511,"close":11.45553,"volume":138.11000061035156},{"timestamp":1742343600000,"open":11.45553,"high":11.45647,"low":11.45526,"close":11.45627,"volume":353.489990234375},{"timestamp":1742343660000,"open":11.4563,"high":11.45642,"low":11.45505,"close":11.45557,"volume":612.2100219726562},{"timestamp":1742343720000,"open":11.45504,"high":11.45648,"low":11.45416,"close":11.45505,"volume":1003.8499755859375},{"timestamp":1742343780000,"open":11.4558,"high":11.45607,"low":11.45405,"close":11.45426,"volume":843.969970703125},{"timestamp":1742343840000,"open":11.45474,"high":11.45542,"low":11.45355,"close":11.45542,"volume":216.8300018310547},{"timestamp":1742343900000,"open":11.45554,"high":11.45725,"low":11.45478,"close":11.45654,"volume":596.280029296875},{"timestamp":1742343960000,"open":11.45642,"high":11.45658,"low":11.45571,"close":11.45572,"volume":198.2100067138672},{"timestamp":1742344020000,"open":11.45584,"high":11.45672,"low":11.45477,"close":11.45516,"volume":681.760009765625},{"timestamp":1742344080000,"open":11.45516,"high":11.45633,"low":11.45516,"close":11.45614,"volume":239.61000061035156},{"timestamp":1742344140000,"open":11.45585,"high":11.45634,"low":11.45505,"close":11.45565,"volume":364.32000732421875},{"timestamp":1742344200000,"open":11.45618,"high":11.45625,"low":11.45522,"close":11.45562,"volume":305.8500061035156},{"timestamp":1742344260000,"open":11.4555,"high":11.45674,"low":11.45538,"close":11.45634,"volume":248.39999389648438},{"timestamp":1742344320000,"open":11.456,"high":11.456,"low":11.45397,"close":11.45398,"volume":256.67999267578125},{"timestamp":1742344380000,"open":11.45458,"high":11.45503,"low":11.45377,"close":11.45446,"volume":256.67999267578125},{"timestamp":1742344440000,"open":11.45458,"high":11.45537,"low":11.45342,"close":11.45455,"volume":329.5400085449219},{"timestamp":1742344500000,"open":11.45443,"high":11.45516,"low":11.45278,"close":11.45278,"volume":377.30999755859375},{"timestamp":1742344560000,"open":11.45312,"high":11.45399,"low":11.45254,"close":11.45277,"volume":403.67999267578125},{"timestamp":1742344620000,"open":11.45265,"high":11.45337,"low":11.45237,"close":11.45239,"volume":364.32000732421875},{"timestamp":1742344680000,"open":11.4514,"high":11.4531,"low":11.45087,"close":11.45268,"volume":537.1799926757812},{"timestamp":1742344740000,"open":11.4528,"high":11.45327,"low":11.45146,"close":11.45323,"volume":560.489990234375},{"timestamp":1742344800000,"open":11.45228,"high":11.45439,"low":11.45166,"close":11.45332,"volume":594.0900268554688},{"timestamp":1742344860000,"open":11.45336,"high":11.45366,"low":11.45208,"close":11.45265,"volume":675.9000244140625},{"timestamp":1742344920000,"open":11.4532,"high":11.45431,"low":11.4529,"close":11.45361,"volume":255.14999389648438},{"timestamp":1742344980000,"open":11.45324,"high":11.45624,"low":11.45272,"close":11.45576,"volume":460.1099853515625},{"timestamp":1742345040000,"open":11.45564,"high":11.45576,"low":11.45391,"close":11.45458,"volume":389.1600036621094},{"timestamp":1742345100000,"open":11.45677,"high":11.45798,"low":11.45631,"close":11.45793,"volume":158.47000122070312},{"timestamp":1742345160000,"open":11.45767,"high":11.45876,"low":11.45751,"close":11.4585,"volume":86.55999755859375},{"timestamp":1742345220000,"open":11.45862,"high":11.45942,"low":11.45755,"close":11.45846,"volume":77.25},{"timestamp":1742345280000,"open":11.4591,"high":11.46002,"low":11.4575,"close":11.46002,"volume":60.2599983215332},{"timestamp":1742345340000,"open":11.46002,"high":11.46264,"low":11.45872,"close":11.45898,"volume":219.16000366210938},{"timestamp":1742345400000,"open":11.45893,"high":11.46264,"low":11.45833,"close":11.46134,"volume":204.22999572753906},{"timestamp":1742345460000,"open":11.46106,"high":11.46291,"low":11.46006,"close":11.46045,"volume":402},{"timestamp":1742345520000,"open":11.46077,"high":11.46341,"low":11.45815,"close":11.46126,"volume":1288.6700439453125},{"timestamp":1742345580000,"open":11.46001,"high":11.46777,"low":11.45548,"close":11.45832,"volume":1027.3900146484375},{"timestamp":1742345640000,"open":11.45838,"high":11.4587,"low":11.45574,"close":11.45574,"volume":322.1400146484375},{"timestamp":1742345700000,"open":11.45596,"high":11.45775,"low":11.45433,"close":11.45551,"volume":630.22998046875},{"timestamp":1742345760000,"open":11.45527,"high":11.45717,"low":11.45511,"close":11.45587,"volume":191.97999572753906},{"timestamp":1742345820000,"open":11.45594,"high":11.45717,"low":11.45525,"close":11.45711,"volume":88.08999633789062},{"timestamp":1742345880000,"open":11.45697,"high":11.45731,"low":11.45562,"close":11.45675,"volume":59.77000045776367},{"timestamp":1742345940000,"open":11.45676,"high":11.45896,"low":11.45674,"close":11.45823,"volume":120.69999694824219},{"timestamp":1742346000000,"open":11.45805,"high":11.45873,"low":11.45592,"close":11.45691,"volume":84.20999908447266},{"timestamp":1742346060000,"open":11.45663,"high":11.45699,"low":11.45625,"close":11.45625,"volume":100.97000122070312},{"timestamp":1742346120000,"open":11.45637,"high":11.45731,"low":11.4562,"close":11.45707,"volume":55.52000045776367},{"timestamp":1742346180000,"open":11.45677,"high":11.45703,"low":11.45586,"close":11.45633,"volume":53.209999084472656},{"timestamp":1742346240000,"open":11.45645,"high":11.4567,"low":11.45553,"close":11.45565,"volume":60.45000076293945},{"timestamp":1742346300000,"open":11.45553,"high":11.45572,"low":11.45537,"close":11.45544,"volume":41.849998474121094},{"timestamp":1742346360000,"open":11.45546,"high":11.45582,"low":11.45355,"close":11.45501,"volume":48.54999923706055},{"timestamp":1742346420000,"open":11.45501,"high":11.45501,"low":11.45333,"close":11.45436,"volume":62.2400016784668},{"timestamp":1742346480000,"open":11.45436,"high":11.45527,"low":11.4539,"close":11.45463,"volume":69.75},{"timestamp":1742346540000,"open":11.45487,"high":11.45487,"low":11.45261,"close":11.45337,"volume":98.08999633789062},{"timestamp":1742346600000,"open":11.45349,"high":11.45617,"low":11.45334,"close":11.45617,"volume":54.75},{"timestamp":1742346660000,"open":11.45616,"high":11.45736,"low":11.45616,"close":11.45736,"volume":58.84000015258789},{"timestamp":1742346720000,"open":11.45748,"high":11.45888,"low":11.45662,"close":11.45749,"volume":161.00999450683594},{"timestamp":1742346780000,"open":11.45725,"high":11.45778,"low":11.45538,"close":11.4568,"volume":134.86000061035156},{"timestamp":1742346840000,"open":11.45668,"high":11.45757,"low":11.45641,"close":11.45712,"volume":75.94000244140625},{"timestamp":1742346900000,"open":11.45711,"high":11.45844,"low":11.45677,"close":11.4577,"volume":105.91000366210938},{"timestamp":1742346960000,"open":11.45769,"high":11.4589,"low":11.45756,"close":11.45826,"volume":152.42999267578125},{"timestamp":1742347020000,"open":11.45848,"high":11.45982,"low":11.45796,"close":11.45884,"volume":79.30000305175781},{"timestamp":1742347080000,"open":11.45922,"high":11.45955,"low":11.4581,"close":11.45913,"volume":150.33999633789062},{"timestamp":1742347140000,"open":11.4594,"high":11.46127,"low":11.45915,"close":11.46116,"volume":96.87000274658203},{"timestamp":1742347200000,"open":11.46116,"high":11.46168,"low":11.46116,"close":11.46144,"volume":40.31999969482422},{"timestamp":1742347260000,"open":11.46132,"high":11.46153,"low":11.46038,"close":11.46094,"volume":141.58999633789062},{"timestamp":1742347320000,"open":11.46142,"high":11.46148,"low":11.45963,"close":11.46099,"volume":248.22000122070312},{"timestamp":1742347380000,"open":11.46099,"high":11.46099,"low":11.46005,"close":11.46034,"volume":58.560001373291016},{"timestamp":1742347440000,"open":11.46004,"high":11.46327,"low":11.46004,"close":11.46263,"volume":139.97999572753906},{"timestamp":1742347500000,"open":11.46275,"high":11.46357,"low":11.46224,"close":11.46261,"volume":89.4000015258789},{"timestamp":1742347560000,"open":11.46273,"high":11.46281,"low":11.46227,"close":11.46268,"volume":36.689998626708984},{"timestamp":1742347620000,"open":11.4628,"high":11.46362,"low":11.46191,"close":11.46231,"volume":94.5},{"timestamp":1742347680000,"open":11.46231,"high":11.46367,"low":11.46205,"close":11.46293,"volume":302.6000061035156},{"timestamp":1742347740000,"open":11.46309,"high":11.46424,"low":11.46144,"close":11.46345,"volume":363.55999755859375},{"timestamp":1742347800000,"open":11.46324,"high":11.46448,"low":11.46185,"close":11.46364,"volume":330.0199890136719},{"timestamp":1742347860000,"open":11.46377,"high":11.46488,"low":11.46255,"close":11.46427,"volume":334.1199951171875},{"timestamp":1742347920000,"open":11.46427,"high":11.46564,"low":11.46321,"close":11.46432,"volume":178.61000061035156},{"timestamp":1742347980000,"open":11.4645,"high":11.46526,"low":11.46095,"close":11.46302,"volume":255.3000030517578},{"timestamp":1742348040000,"open":11.46317,"high":11.46468,"low":11.46197,"close":11.46324,"volume":346.5199890136719},{"timestamp":1742348100000,"open":11.46312,"high":11.46493,"low":11.46202,"close":11.46422,"volume":251.13999938964844},{"timestamp":1742348160000,"open":11.46331,"high":11.46571,"low":11.46301,"close":11.46501,"volume":361.4200134277344},{"timestamp":1742348220000,"open":11.46483,"high":11.46538,"low":11.46307,"close":11.46348,"volume":367.489990234375},{"timestamp":1742348280000,"open":11.46336,"high":11.46376,"low":11.4613,"close":11.46313,"volume":166.22000122070312},{"timestamp":1742348340000,"open":11.46313,"high":11.46472,"low":11.45887,"close":11.46333,"volume":378.6600036621094},{"timestamp":1742348400000,"open":11.46386,"high":11.46433,"low":11.4625,"close":11.46355,"volume":245.17999267578125},{"timestamp":1742348460000,"open":11.46367,"high":11.46415,"low":11.46305,"close":11.46307,"volume":142.33999633789062},{"timestamp":1742348520000,"open":11.46306,"high":11.46364,"low":11.46222,"close":11.46306,"volume":155.67999267578125},{"timestamp":1742348580000,"open":11.46321,"high":11.46321,"low":11.46061,"close":11.46169,"volume":568.6199951171875},{"timestamp":1742348640000,"open":11.46132,"high":11.46235,"low":11.46007,"close":11.46118,"volume":373.7300109863281},{"timestamp":1742348700000,"open":11.46102,"high":11.46339,"low":11.46066,"close":11.46169,"volume":360.7300109863281},{"timestamp":1742348760000,"open":11.46167,"high":11.4621,"low":11.46162,"close":11.46162,"volume":70.87999725341797},{"timestamp":1742348820000,"open":11.46174,"high":11.46339,"low":11.4615,"close":11.46246,"volume":136.9600067138672},{"timestamp":1742348880000,"open":11.46247,"high":11.46445,"low":11.46239,"close":11.46329,"volume":517.4000244140625},{"timestamp":1742348940000,"open":11.46329,"high":11.46507,"low":11.46259,"close":11.46477,"volume":168.0800018310547},{"timestamp":1742349000000,"open":11.46465,"high":11.46561,"low":11.46412,"close":11.46539,"volume":322.7900085449219},{"timestamp":1742349060000,"open":11.46519,"high":11.46546,"low":11.46328,"close":11.4641,"volume":461.0899963378906},{"timestamp":1742349120000,"open":11.4641,"high":11.46528,"low":11.46362,"close":11.46446,"volume":213.1699981689453},{"timestamp":1742349180000,"open":11.46458,"high":11.46604,"low":11.46401,"close":11.46522,"volume":242.22999572753906},{"timestamp":1742349240000,"open":11.46548,"high":11.46621,"low":11.46449,"close":11.46486,"volume":375.80999755859375},{"timestamp":1742349300000,"open":11.46485,"high":11.46539,"low":11.46424,"close":11.46437,"volume":105.08000183105469},{"timestamp":1742349360000,"open":11.46437,"high":11.46437,"low":11.46401,"close":11.46413,"volume":79.9000015258789},{"timestamp":1742349420000,"open":11.46413,"high":11.46487,"low":11.46389,"close":11.46447,"volume":95.83999633789062},{"timestamp":1742349480000,"open":11.46446,"high":11.46498,"low":11.46109,"close":11.46109,"volume":153.38999938964844},{"timestamp":1742349540000,"open":11.46131,"high":11.46367,"low":11.46102,"close":11.46321,"volume":193.35000610351562},{"timestamp":1742349600000,"open":11.4619,"high":11.46257,"low":11.46169,"close":11.46228,"volume":87.56999969482422},{"timestamp":1742349660000,"open":11.46204,"high":11.46249,"low":11.4612,"close":11.4617,"volume":212.08999633789062},{"timestamp":1742349720000,"open":11.46146,"high":11.46278,"low":11.46108,"close":11.46254,"volume":151.36000061035156},{"timestamp":1742349780000,"open":11.46231,"high":11.46231,"low":11.46013,"close":11.46081,"volume":127.12999725341797},{"timestamp":1742349840000,"open":11.46078,"high":11.46142,"low":11.46033,"close":11.4609,"volume":100.94999694824219},{"timestamp":1742349900000,"open":11.46102,"high":11.46167,"low":11.46053,"close":11.4611,"volume":93.62000274658203},{"timestamp":1742349960000,"open":11.46114,"high":11.46129,"low":11.46,"close":11.46087,"volume":108.7699966430664},{"timestamp":1742350020000,"open":11.46075,"high":11.46087,"low":11.45901,"close":11.45976,"volume":93.26000213623047},{"timestamp":1742350080000,"open":11.45962,"high":11.4604,"low":11.45859,"close":11.4595,"volume":77.38999938964844},{"timestamp":1742350140000,"open":11.4597,"high":11.45972,"low":11.45863,"close":11.4592,"volume":103.69000244140625},{"timestamp":1742350200000,"open":11.45921,"high":11.45931,"low":11.45873,"close":11.45917,"volume":64.38999938964844},{"timestamp":1742350260000,"open":11.45929,"high":11.45936,"low":11.45874,"close":11.45905,"volume":54.599998474121094},{"timestamp":1742350320000,"open":11.45902,"high":11.4603,"low":11.45867,"close":11.45964,"volume":135.4199981689453},{"timestamp":1742350380000,"open":11.45976,"high":11.45976,"low":11.45656,"close":11.45671,"volume":36.56999969482422},{"timestamp":1742350440000,"open":11.45692,"high":11.457,"low":11.45594,"close":11.45602,"volume":128.77000427246094},{"timestamp":1742350500000,"open":11.45566,"high":11.45635,"low":11.45498,"close":11.45538,"volume":126.70999908447266},{"timestamp":1742350560000,"open":11.45594,"high":11.45605,"low":11.4548,"close":11.45583,"volume":250.1199951171875},{"timestamp":1742350620000,"open":11.45579,"high":11.45692,"low":11.45528,"close":11.45674,"volume":156.92999267578125},{"timestamp":1742350680000,"open":11.45673,"high":11.45767,"low":11.4551,"close":11.45738,"volume":207.24000549316406},{"timestamp":1742350740000,"open":11.45729,"high":11.45793,"low":11.45692,"close":11.45761,"volume":247.11000061035156},{"timestamp":1742350800000,"open":11.45773,"high":11.45784,"low":11.45686,"close":11.4572,"volume":129.8699951171875},{"timestamp":1742350860000,"open":11.45709,"high":11.45747,"low":11.45577,"close":11.45667,"volume":249.57000732421875},{"timestamp":1742350920000,"open":11.45666,"high":11.45707,"low":11.45534,"close":11.45593,"volume":164.82000732421875},{"timestamp":1742350980000,"open":11.45583,"high":11.45651,"low":11.45506,"close":11.45626,"volume":142.19000244140625},{"timestamp":1742351040000,"open":11.45618,"high":11.45789,"low":11.45616,"close":11.45726,"volume":84.7300033569336},{"timestamp":1742351100000,"open":11.45714,"high":11.4576,"low":11.45484,"close":11.45502,"volume":248.41000366210938},{"timestamp":1742351160000,"open":11.45515,"high":11.45565,"low":11.45388,"close":11.45519,"volume":259.239990234375},{"timestamp":1742351220000,"open":11.45525,"high":11.45597,"low":11.45422,"close":11.45444,"volume":199.8000030517578},{"timestamp":1742351280000,"open":11.45432,"high":11.4561,"low":11.45432,"close":11.4561,"volume":114.5999984741211},{"timestamp":1742351340000,"open":11.45622,"high":11.45692,"low":11.45546,"close":11.45583,"volume":82.12999725341797},{"timestamp":1742351400000,"open":11.45583,"high":11.45872,"low":11.45537,"close":11.45694,"volume":161.1999969482422},{"timestamp":1742351460000,"open":11.45694,"high":11.45783,"low":11.45657,"close":11.4576,"volume":128},{"timestamp":1742351520000,"open":11.45748,"high":11.45751,"low":11.4562,"close":11.45661,"volume":103.3499984741211},{"timestamp":1742351580000,"open":11.4566,"high":11.45707,"low":11.45348,"close":11.45506,"volume":145.57000732421875},{"timestamp":1742351640000,"open":11.45505,"high":11.45524,"low":11.45456,"close":11.45522,"volume":205.13999938964844},{"timestamp":1742351700000,"open":11.45523,"high":11.45536,"low":11.4541,"close":11.45489,"volume":123.48999786376953},{"timestamp":1742351760000,"open":11.4549,"high":11.45496,"low":11.453,"close":11.45338,"volume":141.8000030517578},{"timestamp":1742351820000,"open":11.45313,"high":11.4537,"low":11.45266,"close":11.45354,"volume":93.76000213623047},{"timestamp":1742351880000,"open":11.45343,"high":11.45344,"low":11.45241,"close":11.45257,"volume":77.51000213623047},{"timestamp":1742351940000,"open":11.45269,"high":11.45296,"low":11.45211,"close":11.45236,"volume":89.9000015258789},{"timestamp":1742352000000,"open":11.45248,"high":11.4528,"low":11.45167,"close":11.45197,"volume":139.49000549316406},{"timestamp":1742352060000,"open":11.45209,"high":11.45328,"low":11.45163,"close":11.45303,"volume":127.87999725341797},{"timestamp":1742352120000,"open":11.45295,"high":11.45392,"low":11.45229,"close":11.45338,"volume":117.62999725341797},{"timestamp":1742352180000,"open":11.45382,"high":11.45382,"low":11.45299,"close":11.45336,"volume":61.470001220703125},{"timestamp":1742352240000,"open":11.45348,"high":11.45368,"low":11.4532,"close":11.45335,"volume":58.900001525878906},{"timestamp":1742352300000,"open":11.45311,"high":11.4539,"low":11.45255,"close":11.45349,"volume":75.63999938964844},{"timestamp":1742352360000,"open":11.45348,"high":11.45505,"low":11.45328,"close":11.45441,"volume":86.66999816894531},{"timestamp":1742352420000,"open":11.45453,"high":11.45532,"low":11.45446,"close":11.45479,"volume":76.33000183105469},{"timestamp":1742352480000,"open":11.45485,"high":11.45495,"low":11.45401,"close":11.45418,"volume":96.79000091552734},{"timestamp":1742352540000,"open":11.45416,"high":11.45497,"low":11.45406,"close":11.45406,"volume":46.45000076293945},{"timestamp":1742352600000,"open":11.45393,"high":11.45588,"low":11.45389,"close":11.45501,"volume":130.57000732421875},{"timestamp":1742352660000,"open":11.45489,"high":11.45512,"low":11.45412,"close":11.4546,"volume":79.58999633789062},{"timestamp":1742352720000,"open":11.4545,"high":11.45482,"low":11.45379,"close":11.45398,"volume":79.0199966430664},{"timestamp":1742352780000,"open":11.45394,"high":11.45404,"low":11.453,"close":11.45371,"volume":88.58999633789062},{"timestamp":1742352840000,"open":11.45372,"high":11.45423,"low":11.4535,"close":11.45423,"volume":58.7400016784668},{"timestamp":1742352900000,"open":11.45435,"high":11.45462,"low":11.45334,"close":11.45393,"volume":151.02999877929688},{"timestamp":1742352960000,"open":11.45395,"high":11.45447,"low":11.45346,"close":11.4536,"volume":68.70999908447266},{"timestamp":1742353020000,"open":11.45373,"high":11.45451,"low":11.45347,"close":11.45449,"volume":68.68000030517578},{"timestamp":1742353080000,"open":11.45454,"high":11.45513,"low":11.45421,"close":11.4546,"volume":71.80000305175781},{"timestamp":1742353140000,"open":11.45484,"high":11.45619,"low":11.45484,"close":11.45586,"volume":66.83999633789062},{"timestamp":1742353200000,"open":11.45625,"high":11.45647,"low":11.45529,"close":11.45617,"volume":122.69000244140625},{"timestamp":1742353260000,"open":11.45605,"high":11.4562,"low":11.45538,"close":11.45602,"volume":166.52999877929688},{"timestamp":1742353320000,"open":11.4559,"high":11.45605,"low":11.45513,"close":11.45581,"volume":107.16000366210938},{"timestamp":1742353380000,"open":11.45581,"high":11.45581,"low":11.45506,"close":11.4552,"volume":46.369998931884766},{"timestamp":1742353440000,"open":11.4552,"high":11.45524,"low":11.45472,"close":11.45507,"volume":37.709999084472656},{"timestamp":1742353500000,"open":11.45495,"high":11.45507,"low":11.45432,"close":11.45469,"volume":49.970001220703125},{"timestamp":1742353560000,"open":11.45481,"high":11.45562,"low":11.45481,"close":11.45514,"volume":29.469999313354492},{"timestamp":1742353620000,"open":11.45502,"high":11.45552,"low":11.45379,"close":11.4547,"volume":61.939998626708984},{"timestamp":1742353680000,"open":11.45482,"high":11.45495,"low":11.45458,"close":11.45489,"volume":41.849998474121094},{"timestamp":1742353740000,"open":11.45463,"high":11.4554,"low":11.45462,"close":11.4551,"volume":55.2599983215332},{"timestamp":1742353800000,"open":11.45521,"high":11.45564,"low":11.45479,"close":11.45506,"volume":47.13999938964844},{"timestamp":1742353860000,"open":11.45494,"high":11.45541,"low":11.4547,"close":11.45502,"volume":58.11000061035156},{"timestamp":1742353920000,"open":11.45514,"high":11.45526,"low":11.45445,"close":11.45462,"volume":34.099998474121094},{"timestamp":1742353980000,"open":11.45459,"high":11.45481,"low":11.45371,"close":11.45411,"volume":24.270000457763672},{"timestamp":1742354040000,"open":11.45412,"high":11.45536,"low":11.45412,"close":11.45524,"volume":74.8499984741211},{"timestamp":1742354100000,"open":11.45521,"high":11.4555,"low":11.45436,"close":11.4547,"volume":109.33999633789062},{"timestamp":1742354160000,"open":11.45494,"high":11.4557,"low":11.45469,"close":11.4557,"volume":87.2699966430664},{"timestamp":1742354220000,"open":11.45536,"high":11.45629,"low":11.45461,"close":11.45576,"volume":149.00999450683594},{"timestamp":1742354280000,"open":11.45575,"high":11.45641,"low":11.45561,"close":11.45587,"volume":143.49000549316406},{"timestamp":1742354340000,"open":11.45587,"high":11.45728,"low":11.45574,"close":11.45711,"volume":60.86000061035156},{"timestamp":1742354400000,"open":11.45711,"high":11.45745,"low":11.45678,"close":11.45715,"volume":79.83000183105469},{"timestamp":1742354460000,"open":11.45716,"high":11.45834,"low":11.45668,"close":11.45806,"volume":78.54000091552734},{"timestamp":1742354520000,"open":11.45816,"high":11.45828,"low":11.4577,"close":11.45795,"volume":35.02000045776367},{"timestamp":1742354580000,"open":11.45804,"high":11.45858,"low":11.45745,"close":11.45783,"volume":77.1500015258789},{"timestamp":1742354640000,"open":11.45792,"high":11.45878,"low":11.45742,"close":11.45831,"volume":91.93000030517578},{"timestamp":1742354700000,"open":11.4584,"high":11.46165,"low":11.4583,"close":11.46052,"volume":119.04000091552734},{"timestamp":1742354760000,"open":11.46051,"high":11.46259,"low":11.46032,"close":11.46202,"volume":92.98999786376953},{"timestamp":1742354820000,"open":11.46214,"high":11.46243,"low":11.4613,"close":11.46243,"volume":86.41999816894531},{"timestamp":1742354880000,"open":11.46206,"high":11.46319,"low":11.46192,"close":11.46274,"volume":95.5999984741211},{"timestamp":1742354940000,"open":11.46273,"high":11.46406,"low":11.4625,"close":11.46327,"volume":298.8900146484375},{"timestamp":1742355000000,"open":11.46328,"high":11.46359,"low":11.46235,"close":11.46301,"volume":153},{"timestamp":1742355060000,"open":11.46326,"high":11.46428,"low":11.4625,"close":11.4625,"volume":243.58999633789062},{"timestamp":1742355120000,"open":11.4627,"high":11.46415,"low":11.4627,"close":11.46343,"volume":117.52999877929688},{"timestamp":1742355180000,"open":11.46337,"high":11.4643,"low":11.46328,"close":11.46368,"volume":91.43000030517578},{"timestamp":1742355240000,"open":11.46381,"high":11.46576,"low":11.46376,"close":11.46492,"volume":140.8000030517578},{"timestamp":1742355300000,"open":11.46492,"high":11.46578,"low":11.46479,"close":11.46563,"volume":115.75},{"timestamp":1742355360000,"open":11.46562,"high":11.46602,"low":11.46443,"close":11.46443,"volume":142.6199951171875},{"timestamp":1742355420000,"open":11.46443,"high":11.46518,"low":11.46432,"close":11.46503,"volume":129.6999969482422},{"timestamp":1742355480000,"open":11.46514,"high":11.4659,"low":11.46479,"close":11.46483,"volume":145.19000244140625},{"timestamp":1742355540000,"open":11.46497,"high":11.4672,"low":11.46497,"close":11.46707,"volume":85.25},{"timestamp":1742355600000,"open":11.46695,"high":11.46726,"low":11.46643,"close":11.46688,"volume":142.60000610351562},{"timestamp":1742355660000,"open":11.46688,"high":11.468,"low":11.46664,"close":11.4679,"volume":103.33000183105469},{"timestamp":1742355720000,"open":11.46801,"high":11.46882,"low":11.46709,"close":11.4687,"volume":141.64999389648438},{"timestamp":1742355780000,"open":11.4687,"high":11.46882,"low":11.4671,"close":11.46722,"volume":106.43000030517578},{"timestamp":1742355840000,"open":11.46698,"high":11.46746,"low":11.46626,"close":11.46734,"volume":37.20000076293945},{"timestamp":1742355900000,"open":11.46734,"high":11.46758,"low":11.46701,"close":11.4674,"volume":129.67999267578125},{"timestamp":1742355960000,"open":11.46739,"high":11.46739,"low":11.46624,"close":11.46659,"volume":180.3300018310547},{"timestamp":1742356020000,"open":11.4666,"high":11.46718,"low":11.46659,"close":11.46718,"volume":164.82000732421875},{"timestamp":1742356080000,"open":11.46718,"high":11.46897,"low":11.46695,"close":11.46897,"volume":76.9800033569336},{"timestamp":1742356140000,"open":11.46897,"high":11.47027,"low":11.46825,"close":11.47004,"volume":93.4000015258789},{"timestamp":1742356200000,"open":11.47004,"high":11.47008,"low":11.46993,"close":11.47008,"volume":54.650001525878906},{"timestamp":1742356260000,"open":11.47009,"high":11.47033,"low":11.46996,"close":11.46999,"volume":114.37999725341797},{"timestamp":1742356320000,"open":11.46999,"high":11.47012,"low":11.46987,"close":11.46995,"volume":51.599998474121094},{"timestamp":1742356380000,"open":11.47007,"high":11.4703,"low":11.46942,"close":11.46967,"volume":158.2899932861328},{"timestamp":1742356440000,"open":11.46966,"high":11.47113,"low":11.4688,"close":11.46889,"volume":222.30999755859375},{"timestamp":1742356500000,"open":11.46881,"high":11.4704,"low":11.46845,"close":11.46886,"volume":166},{"timestamp":1742356560000,"open":11.46886,"high":11.47021,"low":11.46775,"close":11.46775,"volume":164.3800048828125},{"timestamp":1742356620000,"open":11.46775,"high":11.46912,"low":11.46756,"close":11.4689,"volume":145.6699981689453},{"timestamp":1742356680000,"open":11.46902,"high":11.46902,"low":11.46686,"close":11.46745,"volume":242.41000366210938},{"timestamp":1742356740000,"open":11.46725,"high":11.46764,"low":11.46624,"close":11.46696,"volume":242.8000030517578},{"timestamp":1742356800000,"open":11.46708,"high":11.46708,"low":11.46617,"close":11.4666,"volume":119.0199966430664},{"timestamp":1742356860000,"open":11.46643,"high":11.46695,"low":11.46567,"close":11.46658,"volume":98.62000274658203},{"timestamp":1742356920000,"open":11.46652,"high":11.46711,"low":11.46594,"close":11.46679,"volume":53.970001220703125},{"timestamp":1742356980000,"open":11.46666,"high":11.46804,"low":11.46641,"close":11.46721,"volume":75.0999984741211},{"timestamp":1742357040000,"open":11.46732,"high":11.4689,"low":11.46715,"close":11.46867,"volume":120.83000183105469},{"timestamp":1742357100000,"open":11.46976,"high":11.46976,"low":11.46765,"close":11.46787,"volume":117.27999877929688},{"timestamp":1742357160000,"open":11.46812,"high":11.46821,"low":11.46766,"close":11.46781,"volume":24.799999237060547},{"timestamp":1742357220000,"open":11.46781,"high":11.468,"low":11.46738,"close":11.46775,"volume":51.150001525878906},{"timestamp":1742357280000,"open":11.46773,"high":11.46822,"low":11.4675,"close":11.46789,"volume":82.1500015258789},{"timestamp":1742357340000,"open":11.46777,"high":11.46817,"low":11.46733,"close":11.4679,"volume":42.880001068115234},{"timestamp":1742357400000,"open":11.46769,"high":11.46897,"low":11.46769,"close":11.46841,"volume":53.720001220703125},{"timestamp":1742357460000,"open":11.46864,"high":11.46942,"low":11.46808,"close":11.46909,"volume":123.69999694824219},{"timestamp":1742357520000,"open":11.46934,"high":11.46976,"low":11.46881,"close":11.46896,"volume":82.12000274658203},{"timestamp":1742357580000,"open":11.46896,"high":11.46972,"low":11.46844,"close":11.46884,"volume":61.959999084472656},{"timestamp":1742357640000,"open":11.46872,"high":11.46964,"low":11.46864,"close":11.46961,"volume":74.37999725341797},{"timestamp":1742357700000,"open":11.4696,"high":11.47042,"low":11.4696,"close":11.46989,"volume":72.93000030517578},{"timestamp":1742357760000,"open":11.46989,"high":11.47023,"low":11.46924,"close":11.4698,"volume":79.5},{"timestamp":1742357820000,"open":11.46965,"high":11.46974,"low":11.46846,"close":11.46873,"volume":96.05000305175781},{"timestamp":1742357880000,"open":11.46837,"high":11.46897,"low":11.4683,"close":11.46888,"volume":52.650001525878906},{"timestamp":1742357940000,"open":11.46883,"high":11.46916,"low":11.46819,"close":11.46827,"volume":66.01000213623047},{"timestamp":1742358000000,"open":11.46815,"high":11.46884,"low":11.46791,"close":11.46877,"volume":76.54000091552734},{"timestamp":1742358060000,"open":11.46977,"high":11.46977,"low":11.46797,"close":11.46817,"volume":57.65999984741211},{"timestamp":1742358120000,"open":11.46788,"high":11.46843,"low":11.4677,"close":11.4677,"volume":84.61000061035156},{"timestamp":1742358180000,"open":11.4677,"high":11.47102,"low":11.4677,"close":11.46949,"volume":87.7300033569336},{"timestamp":1742358240000,"open":11.46937,"high":11.47043,"low":11.46906,"close":11.46945,"volume":133.57000732421875},{"timestamp":1742358300000,"open":11.46981,"high":11.47034,"low":11.46886,"close":11.46914,"volume":154.75},{"timestamp":1742358360000,"open":11.46934,"high":11.4706,"low":11.46923,"close":11.46976,"volume":95.41999816894531},{"timestamp":1742358420000,"open":11.46976,"high":11.47146,"low":11.46949,"close":11.47057,"volume":148.9499969482422},{"timestamp":1742358480000,"open":11.47057,"high":11.47057,"low":11.46935,"close":11.46999,"volume":145.97999572753906},{"timestamp":1742358540000,"open":11.47011,"high":11.4709,"low":11.47009,"close":11.47042,"volume":157.0500030517578},{"timestamp":1742358600000,"open":11.47042,"high":11.47061,"low":11.46901,"close":11.4702,"volume":187.55999755859375},{"timestamp":1742358660000,"open":11.47032,"high":11.47262,"low":11.46959,"close":11.4704,"volume":164.27000427246094},{"timestamp":1742358720000,"open":11.47028,"high":11.47198,"low":11.46933,"close":11.47024,"volume":122.69999694824219},{"timestamp":1742358780000,"open":11.47038,"high":11.47097,"low":11.47022,"close":11.47042,"volume":74.4000015258789},{"timestamp":1742358840000,"open":11.47054,"high":11.47099,"low":11.47037,"close":11.47075,"volume":47.540000915527344},{"timestamp":1742358900000,"open":11.47082,"high":11.47108,"low":11.47002,"close":11.47026,"volume":76.80999755859375},{"timestamp":1742358960000,"open":11.47005,"high":11.4702,"low":11.4688,"close":11.46964,"volume":95.80000305175781},{"timestamp":1742359020000,"open":11.46964,"high":11.4706,"low":11.46943,"close":11.47021,"volume":56.279998779296875},{"timestamp":1742359080000,"open":11.47003,"high":11.4712,"low":11.46996,"close":11.47093,"volume":53.72999954223633},{"timestamp":1742359140000,"open":11.47077,"high":11.47114,"low":11.4704,"close":11.47102,"volume":43.400001525878906},{"timestamp":1742359200000,"open":11.47102,"high":11.47226,"low":11.47048,"close":11.47119,"volume":93.20999908447266},{"timestamp":1742359260000,"open":11.47119,"high":11.47193,"low":11.47076,"close":11.47097,"volume":66.37999725341797},{"timestamp":1742359320000,"open":11.47109,"high":11.47271,"low":11.47093,"close":11.47188,"volume":130.19000244140625},{"timestamp":1742359380000,"open":11.4723,"high":11.47233,"low":11.47051,"close":11.47112,"volume":193.8300018310547},{"timestamp":1742359440000,"open":11.47124,"high":11.47205,"low":11.46915,"close":11.46927,"volume":128.94000244140625},{"timestamp":1742359500000,"open":11.46917,"high":11.46953,"low":11.46632,"close":11.46681,"volume":118.86000061035156},{"timestamp":1742359560000,"open":11.46692,"high":11.46751,"low":11.46583,"close":11.46641,"volume":312.989990234375},{"timestamp":1742359620000,"open":11.46611,"high":11.46672,"low":11.46604,"close":11.46614,"volume":70.76000213623047},{"timestamp":1742359680000,"open":11.46614,"high":11.46674,"low":11.46525,"close":11.46547,"volume":206.6199951171875},{"timestamp":1742359740000,"open":11.46547,"high":11.46725,"low":11.4654,"close":11.46697,"volume":79.55999755859375},{"timestamp":1742359800000,"open":11.46709,"high":11.46733,"low":11.46541,"close":11.46541,"volume":175.61000061035156},{"timestamp":1742359860000,"open":11.46553,"high":11.46647,"low":11.46549,"close":11.4657,"volume":248.08999633789062},{"timestamp":1742359920000,"open":11.46578,"high":11.46651,"low":11.46562,"close":11.46562,"volume":214.83999633789062},{"timestamp":1742359980000,"open":11.46618,"high":11.46809,"low":11.46585,"close":11.46759,"volume":381.92999267578125},{"timestamp":1742360040000,"open":11.46747,"high":11.46789,"low":11.4668,"close":11.4678,"volume":212.7899932861328},{"timestamp":1742360100000,"open":11.46744,"high":11.46789,"low":11.46681,"close":11.46718,"volume":134.5800018310547},{"timestamp":1742360160000,"open":11.46716,"high":11.46755,"low":11.46583,"close":11.46724,"volume":93.47000122070312},{"timestamp":1742360220000,"open":11.46748,"high":11.46928,"low":11.46703,"close":11.46712,"volume":156.3000030517578},{"timestamp":1742360280000,"open":11.467,"high":11.46809,"low":11.46567,"close":11.46578,"volume":136.25999450683594},{"timestamp":1742360340000,"open":11.46644,"high":11.46718,"low":11.46572,"close":11.46706,"volume":70.55000305175781},{"timestamp":1742360400000,"open":11.46627,"high":11.46744,"low":11.46563,"close":11.46585,"volume":151.1199951171875},{"timestamp":1742360460000,"open":11.46561,"high":11.46607,"low":11.46292,"close":11.46344,"volume":135.1199951171875},{"timestamp":1742360520000,"open":11.46352,"high":11.46481,"low":11.46268,"close":11.46462,"volume":183.24000549316406},{"timestamp":1742360580000,"open":11.4645,"high":11.46491,"low":11.46115,"close":11.46131,"volume":166.6199951171875},{"timestamp":1742360640000,"open":11.46166,"high":11.4647,"low":11.46118,"close":11.46331,"volume":255.97000122070312},{"timestamp":1742360700000,"open":11.46375,"high":11.46453,"low":11.46133,"close":11.46176,"volume":184.91000366210938},{"timestamp":1742360760000,"open":11.4619,"high":11.46329,"low":11.46138,"close":11.46215,"volume":134.3300018310547},{"timestamp":1742360820000,"open":11.46225,"high":11.46337,"low":11.46151,"close":11.46216,"volume":162.1699981689453},{"timestamp":1742360880000,"open":11.46205,"high":11.46386,"low":11.46121,"close":11.46352,"volume":147.99000549316406},{"timestamp":1742360940000,"open":11.46347,"high":11.46409,"low":11.46328,"close":11.46376,"volume":131.25},{"timestamp":1742361000000,"open":11.46337,"high":11.46389,"low":11.46257,"close":11.46354,"volume":119.87999725341797},{"timestamp":1742361060000,"open":11.46355,"high":11.46366,"low":11.45978,"close":11.46102,"volume":191.42999267578125},{"timestamp":1742361120000,"open":11.46102,"high":11.4618,"low":11.46057,"close":11.46134,"volume":146.17999267578125},{"timestamp":1742361180000,"open":11.4616,"high":11.462,"low":11.46106,"close":11.462,"volume":122.19000244140625},{"timestamp":1742361240000,"open":11.46188,"high":11.46461,"low":11.46175,"close":11.46428,"volume":195.50999450683594},{"timestamp":1742361300000,"open":11.4645,"high":11.46455,"low":11.46321,"close":11.46334,"volume":88.0999984741211},{"timestamp":1742361360000,"open":11.46333,"high":11.46394,"low":11.46218,"close":11.46394,"volume":123.19000244140625},{"timestamp":1742361420000,"open":11.46394,"high":11.4642,"low":11.46394,"close":11.4642,"volume":73.12999725341797},{"timestamp":1742361480000,"open":11.4642,"high":11.46445,"low":11.46359,"close":11.46437,"volume":73.12999725341797},{"timestamp":1742361540000,"open":11.46434,"high":11.46587,"low":11.4643,"close":11.46546,"volume":133.1300048828125},{"timestamp":1742361600000,"open":11.46553,"high":11.46614,"low":11.46541,"close":11.46583,"volume":68.5199966430664},{"timestamp":1742361660000,"open":11.46583,"high":11.46604,"low":11.46545,"close":11.46545,"volume":65.04000091552734},{"timestamp":1742361720000,"open":11.46545,"high":11.46595,"low":11.4651,"close":11.46567,"volume":48.470001220703125},{"timestamp":1742361780000,"open":11.46531,"high":11.46657,"low":11.46531,"close":11.466,"volume":52.060001373291016},{"timestamp":1742361840000,"open":11.466,"high":11.46645,"low":11.46493,"close":11.46543,"volume":53.06999969482422},{"timestamp":1742361900000,"open":11.46543,"high":11.46566,"low":11.46512,"close":11.46549,"volume":63.88999938964844},{"timestamp":1742361960000,"open":11.46537,"high":11.46539,"low":11.46502,"close":11.46503,"volume":89.61000061035156},{"timestamp":1742362020000,"open":11.46504,"high":11.46515,"low":11.46456,"close":11.46456,"volume":55.619998931884766},{"timestamp":1742362080000,"open":11.46456,"high":11.46456,"low":11.46388,"close":11.46437,"volume":94.76000213623047},{"timestamp":1742362140000,"open":11.46436,"high":11.46469,"low":11.46436,"close":11.46458,"volume":63.86000061035156},{"timestamp":1742362200000,"open":11.46446,"high":11.46447,"low":11.46368,"close":11.46392,"volume":65.91999816894531},{"timestamp":1742362260000,"open":11.46404,"high":11.46425,"low":11.46393,"close":11.46401,"volume":41.20000076293945},{"timestamp":1742362320000,"open":11.46401,"high":11.46401,"low":11.46207,"close":11.46219,"volume":50.470001220703125},{"timestamp":1742362380000,"open":11.46207,"high":11.46279,"low":11.46195,"close":11.46207,"volume":65.75},{"timestamp":1742362440000,"open":11.46218,"high":11.46278,"low":11.46194,"close":11.46217,"volume":51.5099983215332},{"timestamp":1742362500000,"open":11.46218,"high":11.46314,"low":11.46205,"close":11.46287,"volume":57.189998626708984},{"timestamp":1742362560000,"open":11.46287,"high":11.46358,"low":11.46286,"close":11.46357,"volume":48.45000076293945},{"timestamp":1742362620000,"open":11.46357,"high":11.46559,"low":11.46357,"close":11.46536,"volume":55.529998779296875},{"timestamp":1742362680000,"open":11.46547,"high":11.46571,"low":11.46506,"close":11.4653,"volume":54.59000015258789},{"timestamp":1742362740000,"open":11.46517,"high":11.46609,"low":11.46487,"close":11.46607,"volume":141.13999938964844},{"timestamp":1742362800000,"open":11.46595,"high":11.46728,"low":11.46595,"close":11.46716,"volume":53.560001373291016},{"timestamp":1742362860000,"open":11.46716,"high":11.46789,"low":11.46715,"close":11.46772,"volume":263.1400146484375},{"timestamp":1742362920000,"open":11.46772,"high":11.46796,"low":11.46761,"close":11.46795,"volume":61.34000015258789},{"timestamp":1742362980000,"open":11.46807,"high":11.4688,"low":11.46796,"close":11.4688,"volume":55.619998931884766},{"timestamp":1742363040000,"open":11.46868,"high":11.46928,"low":11.46855,"close":11.46916,"volume":51.5},{"timestamp":1742363100000,"open":11.46916,"high":11.46928,"low":11.46856,"close":11.4687,"volume":40.189998626708984},{"timestamp":1742363160000,"open":11.4687,"high":11.46871,"low":11.46787,"close":11.468,"volume":22.65999984741211},{"timestamp":1742363220000,"open":11.46776,"high":11.46969,"low":11.46766,"close":11.46935,"volume":79.30999755859375},{"timestamp":1742363280000,"open":11.46923,"high":11.46923,"low":11.46874,"close":11.46875,"volume":35.02000045776367},{"timestamp":1742363340000,"open":11.46827,"high":11.46887,"low":11.46791,"close":11.46875,"volume":60.290000915527344},{"timestamp":1742363400000,"open":11.46887,"high":11.46888,"low":11.46815,"close":11.46815,"volume":44.290000915527344},{"timestamp":1742363460000,"open":11.46816,"high":11.46864,"low":11.46816,"close":11.46827,"volume":32.9900016784668},{"timestamp":1742363520000,"open":11.46803,"high":11.46848,"low":11.46791,"close":11.46844,"volume":59.130001068115234},{"timestamp":1742363580000,"open":11.46832,"high":11.47,"low":11.4682,"close":11.46999,"volume":66.0999984741211},{"timestamp":1742363640000,"open":11.47,"high":11.47,"low":11.46915,"close":11.46916,"volume":38.72999954223633},{"timestamp":1742363700000,"open":11.46916,"high":11.47027,"low":11.46892,"close":11.47011,"volume":279.0899963378906},{"timestamp":1742363760000,"open":11.47012,"high":11.47107,"low":11.47011,"close":11.47084,"volume":209.75},{"timestamp":1742363820000,"open":11.47084,"high":11.47239,"low":11.47048,"close":11.47072,"volume":181.9499969482422},{"timestamp":1742363880000,"open":11.47084,"high":11.47143,"low":11.4706,"close":11.47143,"volume":96.62000274658203},{"timestamp":1742363940000,"open":11.47143,"high":11.47152,"low":11.47099,"close":11.47123,"volume":43.400001525878906},{"timestamp":1742364000000,"open":11.47139,"high":11.47151,"low":11.47038,"close":11.47067,"volume":150.30999755859375},{"timestamp":1742364060000,"open":11.47035,"high":11.47065,"low":11.46938,"close":11.46975,"volume":111.68000030517578},{"timestamp":1742364120000,"open":11.46963,"high":11.47025,"low":11.46843,"close":11.46876,"volume":122.5999984741211},{"timestamp":1742364180000,"open":11.46877,"high":11.46929,"low":11.4685,"close":11.46893,"volume":61.36000061035156},{"timestamp":1742364240000,"open":11.46892,"high":11.46914,"low":11.46821,"close":11.46865,"volume":84.05000305175781},{"timestamp":1742364300000,"open":11.46884,"high":11.47077,"low":11.46884,"close":11.47015,"volume":99},{"timestamp":1742364360000,"open":11.47015,"high":11.4723,"low":11.47003,"close":11.47191,"volume":131.57000732421875},{"timestamp":1742364420000,"open":11.47191,"high":11.4723,"low":11.47145,"close":11.47193,"volume":158.3800048828125},{"timestamp":1742364480000,"open":11.47194,"high":11.47242,"low":11.47158,"close":11.47182,"volume":251.7899932861328},{"timestamp":1742364540000,"open":11.47194,"high":11.47344,"low":11.47128,"close":11.47314,"volume":248.47000122070312},{"timestamp":1742364600000,"open":11.47314,"high":11.47434,"low":11.47186,"close":11.47186,"volume":267.8900146484375},{"timestamp":1742364660000,"open":11.47186,"high":11.47321,"low":11.47162,"close":11.47313,"volume":160.1699981689453},{"timestamp":1742364720000,"open":11.47314,"high":11.4739,"low":11.47285,"close":11.4739,"volume":139.5},{"timestamp":1742364780000,"open":11.47378,"high":11.47457,"low":11.47331,"close":11.47379,"volume":113.16000366210938},{"timestamp":1742364840000,"open":11.47367,"high":11.47518,"low":11.47284,"close":11.47518,"volume":209.25999450683594},{"timestamp":1742364900000,"open":11.4753,"high":11.47538,"low":11.47323,"close":11.47349,"volume":112.62999725341797},{"timestamp":1742364960000,"open":11.47349,"high":11.47443,"low":11.47285,"close":11.473,"volume":77.20999908447266},{"timestamp":1742365020000,"open":11.473,"high":11.4731,"low":11.47204,"close":11.47232,"volume":38.220001220703125},{"timestamp":1742365080000,"open":11.47227,"high":11.47339,"low":11.47227,"close":11.47314,"volume":58.88999938964844},{"timestamp":1742365140000,"open":11.4729,"high":11.47316,"low":11.4728,"close":11.4728,"volume":36.150001525878906},{"timestamp":1742365200000,"open":11.4728,"high":11.47481,"low":11.47244,"close":11.4748,"volume":80.0199966430664},{"timestamp":1742365260000,"open":11.4748,"high":11.47527,"low":11.47438,"close":11.47479,"volume":67.05000305175781},{"timestamp":1742365320000,"open":11.47467,"high":11.47468,"low":11.47385,"close":11.47416,"volume":53.61000061035156},{"timestamp":1742365380000,"open":11.47416,"high":11.47492,"low":11.47382,"close":11.47394,"volume":43.27000045776367},{"timestamp":1742365440000,"open":11.47382,"high":11.47406,"low":11.47335,"close":11.47335,"volume":35.02000045776367},{"timestamp":1742365500000,"open":11.47347,"high":11.47562,"low":11.47345,"close":11.47544,"volume":83.43000030517578},{"timestamp":1742365560000,"open":11.47545,"high":11.47584,"low":11.47353,"close":11.47389,"volume":68.5999984741211},{"timestamp":1742365620000,"open":11.47377,"high":11.47377,"low":11.47252,"close":11.47335,"volume":58.36000061035156},{"timestamp":1742365680000,"open":11.47319,"high":11.47412,"low":11.47279,"close":11.474,"volume":42.33000183105469},{"timestamp":1742365740000,"open":11.47396,"high":11.47454,"low":11.4736,"close":11.47372,"volume":66.2300033569336},{"timestamp":1742365800000,"open":11.47371,"high":11.47732,"low":11.47371,"close":11.4772,"volume":91.38999938964844},{"timestamp":1742365860000,"open":11.47732,"high":11.47771,"low":11.47575,"close":11.47667,"volume":92.3499984741211},{"timestamp":1742365920000,"open":11.47667,"high":11.47726,"low":11.47594,"close":11.47617,"volume":51.02000045776367},{"timestamp":1742365980000,"open":11.47629,"high":11.47653,"low":11.47557,"close":11.47569,"volume":83.97000122070312},{"timestamp":1742366040000,"open":11.47569,"high":11.47593,"low":11.47263,"close":11.47296,"volume":94.2699966430664},{"timestamp":1742366100000,"open":11.47296,"high":11.47296,"low":11.47022,"close":11.47034,"volume":81.37000274658203},{"timestamp":1742366160000,"open":11.47034,"high":11.4714,"low":11.47022,"close":11.47115,"volume":81.38999938964844},{"timestamp":1742366220000,"open":11.47116,"high":11.47283,"low":11.47081,"close":11.47259,"volume":58.2599983215332},{"timestamp":1742366280000,"open":11.47271,"high":11.47428,"low":11.47247,"close":11.47369,"volume":75.81999969482422},{"timestamp":1742366340000,"open":11.47381,"high":11.47429,"low":11.4738,"close":11.47417,"volume":60.63999938964844},{"timestamp":1742366400000,"open":11.47429,"high":11.47756,"low":11.47379,"close":11.47401,"volume":110.25},{"timestamp":1742366460000,"open":11.47425,"high":11.47495,"low":11.47343,"close":11.47439,"volume":98.22000122070312},{"timestamp":1742366520000,"open":11.47415,"high":11.4747,"low":11.47281,"close":11.47377,"volume":134.25},{"timestamp":1742366580000,"open":11.47389,"high":11.47552,"low":11.47371,"close":11.47552,"volume":90.16999816894531},{"timestamp":1742366640000,"open":11.47564,"high":11.47675,"low":11.4754,"close":11.47639,"volume":121.55000305175781},{"timestamp":1742366700000,"open":11.47639,"high":11.47683,"low":11.47549,"close":11.47622,"volume":88.58999633789062},{"timestamp":1742366760000,"open":11.47622,"high":11.47622,"low":11.4749,"close":11.47533,"volume":43.2599983215332},{"timestamp":1742366820000,"open":11.47533,"high":11.47613,"low":11.47505,"close":11.476,"volume":44.290000915527344},{"timestamp":1742366880000,"open":11.47613,"high":11.47663,"low":11.47537,"close":11.47551,"volume":165.9199981689453},{"timestamp":1742366940000,"open":11.47551,"high":11.47753,"low":11.4755,"close":11.47717,"volume":174.82000732421875},{"timestamp":1742367000000,"open":11.47753,"high":11.47753,"low":11.47538,"close":11.47722,"volume":111.2699966430664},{"timestamp":1742367060000,"open":11.47722,"high":11.47811,"low":11.47698,"close":11.47776,"volume":74.16000366210938},{"timestamp":1742367120000,"open":11.47775,"high":11.4785,"low":11.47728,"close":11.47794,"volume":119.4800033569336},{"timestamp":1742367180000,"open":11.47794,"high":11.4783,"low":11.47781,"close":11.47793,"volume":76.22000122070312},{"timestamp":1742367240000,"open":11.47793,"high":11.47864,"low":11.47793,"close":11.47864,"volume":70.04000091552734},{"timestamp":1742367300000,"open":11.47864,"high":11.47864,"low":11.4778,"close":11.4778,"volume":79.30999755859375},{"timestamp":1742367360000,"open":11.47756,"high":11.48028,"low":11.47735,"close":11.47915,"volume":107.12000274658203},{"timestamp":1742367420000,"open":11.47903,"high":11.48083,"low":11.47853,"close":11.48007,"volume":89.51000213623047},{"timestamp":1742367480000,"open":11.47995,"high":11.48221,"low":11.47943,"close":11.48204,"volume":148.64999389648438},{"timestamp":1742367540000,"open":11.48192,"high":11.48423,"low":11.48185,"close":11.48369,"volume":134.75999450683594},{"timestamp":1742367600000,"open":11.48381,"high":11.48893,"low":11.48381,"close":11.487,"volume":149.17999267578125},{"timestamp":1742367660000,"open":11.48688,"high":11.49118,"low":11.4854,"close":11.49049,"volume":159.27000427246094},{"timestamp":1742367720000,"open":11.49064,"high":11.49109,"low":11.486,"close":11.48717,"volume":200.05999755859375},{"timestamp":1742367780000,"open":11.48704,"high":11.48771,"low":11.48564,"close":11.48707,"volume":145.16000366210938},{"timestamp":1742367840000,"open":11.48719,"high":11.49147,"low":11.48647,"close":11.49135,"volume":125.41999816894531},{"timestamp":1742367900000,"open":11.49147,"high":11.49147,"low":11.48979,"close":11.49099,"volume":111.06999969482422},{"timestamp":1742367960000,"open":11.49087,"high":11.49201,"low":11.48955,"close":11.49189,"volume":124.31999969482422},{"timestamp":1742368020000,"open":11.49165,"high":11.49514,"low":11.49165,"close":11.49423,"volume":79.8499984741211},{"timestamp":1742368080000,"open":11.49411,"high":11.49465,"low":11.49225,"close":11.49462,"volume":43.939998626708984},{"timestamp":1742368140000,"open":11.4945,"high":11.49853,"low":11.49404,"close":11.49853,"volume":137.3800048828125},{"timestamp":1742368200000,"open":11.49865,"high":11.49865,"low":11.49652,"close":11.49689,"volume":78.80000305175781},{"timestamp":1742368260000,"open":11.49665,"high":11.49801,"low":11.4947,"close":11.49506,"volume":104.08000183105469},{"timestamp":1742368320000,"open":11.49486,"high":11.49498,"low":11.48855,"close":11.48956,"volume":141.55999755859375},{"timestamp":1742368380000,"open":11.48956,"high":11.49155,"low":11.48931,"close":11.49134,"volume":138.9499969482422},{"timestamp":1742368440000,"open":11.49134,"high":11.49315,"low":11.49086,"close":11.49205,"volume":118.87000274658203},{"timestamp":1742368500000,"open":11.49205,"high":11.49205,"low":11.48848,"close":11.48905,"volume":118.22000122070312},{"timestamp":1742368560000,"open":11.48906,"high":11.48933,"low":11.48805,"close":11.4885,"volume":84.58000183105469},{"timestamp":1742368620000,"open":11.48826,"high":11.48866,"low":11.48608,"close":11.48753,"volume":56.68000030517578},{"timestamp":1742368680000,"open":11.48765,"high":11.4904,"low":11.48765,"close":11.49016,"volume":95.83999633789062},{"timestamp":1742368740000,"open":11.49016,"high":11.49138,"low":11.48956,"close":11.49102,"volume":71.08999633789062},{"timestamp":1742368800000,"open":11.49144,"high":11.49144,"low":11.48853,"close":11.49008,"volume":87.04000091552734},{"timestamp":1742368860000,"open":11.49032,"high":11.4914,"low":11.48912,"close":11.48948,"volume":82.93000030517578},{"timestamp":1742368920000,"open":11.48948,"high":11.49246,"low":11.48936,"close":11.49158,"volume":96.81999969482422},{"timestamp":1742368980000,"open":11.49194,"high":11.49444,"low":11.4917,"close":11.4917,"volume":103},{"timestamp":1742369040000,"open":11.49194,"high":11.4929,"low":11.4911,"close":11.49204,"volume":57.68000030517578},{"timestamp":1742369100000,"open":11.49203,"high":11.49244,"low":11.49035,"close":11.4911,"volume":73.13999938964844},{"timestamp":1742369160000,"open":11.49122,"high":11.49146,"low":11.48952,"close":11.49092,"volume":92.19000244140625},{"timestamp":1742369220000,"open":11.49104,"high":11.49198,"low":11.48998,"close":11.49198,"volume":82.91999816894531},{"timestamp":1742369280000,"open":11.49186,"high":11.49198,"low":11.49121,"close":11.4918,"volume":63.86000061035156},{"timestamp":1742369340000,"open":11.49192,"high":11.49253,"low":11.49162,"close":11.49169,"volume":71.06999969482422},{"timestamp":1742369400000,"open":11.49241,"high":11.49646,"low":11.49229,"close":11.49646,"volume":118.44999694824219},{"timestamp":1742369460000,"open":11.4967,"high":11.49694,"low":11.49574,"close":11.49619,"volume":105.05999755859375},{"timestamp":1742369520000,"open":11.49607,"high":11.49697,"low":11.49448,"close":11.49697,"volume":99.91000366210938},{"timestamp":1742369580000,"open":11.49697,"high":11.49936,"low":11.49685,"close":11.49822,"volume":82.91999816894531},{"timestamp":1742369640000,"open":11.49822,"high":11.50581,"low":11.4975,"close":11.50558,"volume":112.2699966430664},{"timestamp":1742369700000,"open":11.50608,"high":11.51288,"low":11.50608,"close":11.51191,"volume":140.08999633789062},{"timestamp":1742369760000,"open":11.51203,"high":11.52009,"low":11.51026,"close":11.52009,"volume":206},{"timestamp":1742369820000,"open":11.52009,"high":11.53177,"low":11.52009,"close":11.5309,"volume":357.4700012207031},{"timestamp":1742369880000,"open":11.53102,"high":11.53102,"low":11.52025,"close":11.52323,"volume":295.8800048828125},{"timestamp":1742369940000,"open":11.5237,"high":11.5247,"low":11.51959,"close":11.52286,"volume":279.1099853515625},{"timestamp":1742370000000,"open":11.52285,"high":11.52302,"low":11.52004,"close":11.52194,"volume":181.77000427246094},{"timestamp":1742370060000,"open":11.52206,"high":11.52746,"low":11.51914,"close":11.52098,"volume":211.61000061035156},{"timestamp":1742370120000,"open":11.52122,"high":11.52463,"low":11.51856,"close":11.5233,"volume":226.27000427246094},{"timestamp":1742370180000,"open":11.52306,"high":11.52796,"low":11.52245,"close":11.5247,"volume":404.0199890136719},{"timestamp":1742370240000,"open":11.52458,"high":11.52653,"low":11.52273,"close":11.523,"volume":242.38999938964844},{"timestamp":1742370300000,"open":11.523,"high":11.52571,"low":11.52242,"close":11.52557,"volume":244.57000732421875},{"timestamp":1742370360000,"open":11.52557,"high":11.52594,"low":11.52335,"close":11.524,"volume":212.2100067138672},{"timestamp":1742370420000,"open":11.52412,"high":11.52734,"low":11.52226,"close":11.52362,"volume":219.30999755859375},{"timestamp":1742370480000,"open":11.52362,"high":11.52609,"low":11.52362,"close":11.52526,"volume":274.2799987792969},{"timestamp":1742370540000,"open":11.52527,"high":11.52527,"low":11.51646,"close":11.51646,"volume":204.94000244140625},{"timestamp":1742370600000,"open":11.51634,"high":11.51758,"low":11.50953,"close":11.50965,"volume":245.52999877929688},{"timestamp":1742370660000,"open":11.50952,"high":11.51069,"low":11.50712,"close":11.50732,"volume":190},{"timestamp":1742370720000,"open":11.50744,"high":11.50929,"low":11.50693,"close":11.50917,"volume":175.0399932861328},{"timestamp":1742370780000,"open":11.50905,"high":11.51432,"low":11.50855,"close":11.5142,"volume":173.10000610351562},{"timestamp":1742370840000,"open":11.51384,"high":11.51553,"low":11.5112,"close":11.51166,"volume":126.79000091552734},{"timestamp":1742370900000,"open":11.51166,"high":11.51212,"low":11.51034,"close":11.51116,"volume":104.98999786376953},{"timestamp":1742370960000,"open":11.51116,"high":11.51469,"low":11.51003,"close":11.51385,"volume":126.12999725341797},{"timestamp":1742371020000,"open":11.51385,"high":11.51744,"low":11.51385,"close":11.51474,"volume":104.02999877929688},{"timestamp":1742371080000,"open":11.51474,"high":11.51915,"low":11.51474,"close":11.51746,"volume":143.66000366210938},{"timestamp":1742371140000,"open":11.51746,"high":11.51752,"low":11.51593,"close":11.51593,"volume":133.19000244140625},{"timestamp":1742371200000,"open":11.51592,"high":11.51844,"low":11.51357,"close":11.51403,"volume":283.69000244140625},{"timestamp":1742371260000,"open":11.51386,"high":11.51572,"low":11.50922,"close":11.50947,"volume":244.86000061035156},{"timestamp":1742371320000,"open":11.50971,"high":11.50971,"low":11.50472,"close":11.50528,"volume":248.1199951171875},{"timestamp":1742371380000,"open":11.50528,"high":11.50586,"low":11.50231,"close":11.50379,"volume":271.239990234375},{"timestamp":1742371440000,"open":11.50345,"high":11.50534,"low":11.50223,"close":11.50334,"volume":217.8000030517578},{"timestamp":1742371500000,"open":11.50346,"high":11.50518,"low":11.49979,"close":11.49979,"volume":138.97999572753906},{"timestamp":1742371560000,"open":11.49942,"high":11.50423,"low":11.4993,"close":11.50169,"volume":109.45999908447266},{"timestamp":1742371620000,"open":11.50157,"high":11.50317,"low":11.49985,"close":11.50105,"volume":108.70999908447266},{"timestamp":1742371680000,"open":11.50117,"high":11.50316,"low":11.49997,"close":11.50301,"volume":124.6500015258789},{"timestamp":1742371740000,"open":11.50397,"high":11.50721,"low":11.50386,"close":11.50692,"volume":130.30999755859375},{"timestamp":1742371800000,"open":11.50656,"high":11.50848,"low":11.5054,"close":11.50814,"volume":131.3699951171875},{"timestamp":1742371860000,"open":11.50793,"high":11.509,"low":11.50666,"close":11.50726,"volume":164.47000122070312},{"timestamp":1742371920000,"open":11.50766,"high":11.50956,"low":11.50754,"close":11.5086,"volume":101.48999786376953},{"timestamp":1742371980000,"open":11.50872,"high":11.50918,"low":11.50725,"close":11.50819,"volume":108.66999816894531},{"timestamp":1742372040000,"open":11.50759,"high":11.50856,"low":11.50707,"close":11.50842,"volume":92.22000122070312},{"timestamp":1742372100000,"open":11.5083,"high":11.50966,"low":11.50782,"close":11.50952,"volume":84},{"timestamp":1742372160000,"open":11.50904,"high":11.50975,"low":11.50748,"close":11.5076,"volume":101.45999908447266},{"timestamp":1742372220000,"open":11.5076,"high":11.50824,"low":11.50571,"close":11.5062,"volume":90.63999938964844},{"timestamp":1742372280000,"open":11.50632,"high":11.50702,"low":11.50462,"close":11.50498,"volume":100.94000244140625},{"timestamp":1742372340000,"open":11.50522,"high":11.50522,"low":11.50233,"close":11.50233,"volume":88.58000183105469},{"timestamp":1742372400000,"open":11.50245,"high":11.50368,"low":11.50133,"close":11.50178,"volume":103.01000213623047},{"timestamp":1742372460000,"open":11.50166,"high":11.50319,"low":11.50166,"close":11.50271,"volume":49.959999084472656},{"timestamp":1742372520000,"open":11.50283,"high":11.50371,"low":11.50065,"close":11.50125,"volume":72.0999984741211},{"timestamp":1742372580000,"open":11.50124,"high":11.50251,"low":11.50003,"close":11.50003,"volume":99.41000366210938},{"timestamp":1742372640000,"open":11.50003,"high":11.50211,"low":11.49854,"close":11.50082,"volume":145.22999572753906},{"timestamp":1742372700000,"open":11.50058,"high":11.50162,"low":11.49997,"close":11.50144,"volume":85.48999786376953},{"timestamp":1742372760000,"open":11.50144,"high":11.50168,"low":11.50025,"close":11.50061,"volume":76.22000122070312},{"timestamp":1742372820000,"open":11.50037,"high":11.50145,"low":11.50037,"close":11.50084,"volume":57.68000030517578},{"timestamp":1742372880000,"open":11.50084,"high":11.50156,"low":11.49928,"close":11.49975,"volume":71.06999969482422},{"timestamp":1742372940000,"open":11.49975,"high":11.50025,"low":11.49892,"close":11.49952,"volume":80.33999633789062},{"timestamp":1742373000000,"open":11.49951,"high":11.50232,"low":11.4963,"close":11.4963,"volume":144.80999755859375},{"timestamp":1742373060000,"open":11.49631,"high":11.49965,"low":11.49631,"close":11.49965,"volume":126.16999816894531},{"timestamp":1742373120000,"open":11.49989,"high":11.50161,"low":11.49858,"close":11.49952,"volume":121.47000122070312},{"timestamp":1742373180000,"open":11.4994,"high":11.50115,"low":11.49904,"close":11.50033,"volume":104.0999984741211},{"timestamp":1742373240000,"open":11.50009,"high":11.50201,"low":11.49949,"close":11.50031,"volume":106.94000244140625},{"timestamp":1742373300000,"open":11.50019,"high":11.50205,"low":11.49983,"close":11.50158,"volume":99.19999694824219},{"timestamp":1742373360000,"open":11.5016,"high":11.50183,"low":11.4939,"close":11.4966,"volume":211.2899932861328},{"timestamp":1742373420000,"open":11.49657,"high":11.4977,"low":11.49564,"close":11.49685,"volume":170.47999572753906},{"timestamp":1742373480000,"open":11.49697,"high":11.50095,"low":11.4964,"close":11.50039,"volume":115.83999633789062},{"timestamp":1742373540000,"open":11.50039,"high":11.50149,"low":11.4995,"close":11.50149,"volume":171.00999450683594},{"timestamp":1742373600000,"open":11.50149,"high":11.50249,"low":11.50082,"close":11.50187,"volume":201.5},{"timestamp":1742373660000,"open":11.50181,"high":11.50269,"low":11.50075,"close":11.50268,"volume":241.3699951171875},{"timestamp":1742373720000,"open":11.50269,"high":11.50499,"low":11.50173,"close":11.50487,"volume":106.41999816894531},{"timestamp":1742373780000,"open":11.50451,"high":11.5089,"low":11.50401,"close":11.50733,"volume":170.22000122070312},{"timestamp":1742373840000,"open":11.50734,"high":11.5085,"low":11.50693,"close":11.50794,"volume":85.52999877929688},{"timestamp":1742373900000,"open":11.5083,"high":11.51011,"low":11.50666,"close":11.50944,"volume":105.16999816894531},{"timestamp":1742373960000,"open":11.50944,"high":11.51144,"low":11.50817,"close":11.51144,"volume":112.2699966430664},{"timestamp":1742374020000,"open":11.51132,"high":11.51281,"low":11.50941,"close":11.5095,"volume":74.69000244140625},{"timestamp":1742374080000,"open":11.51042,"high":11.51327,"low":11.51016,"close":11.51028,"volume":105.08000183105469},{"timestamp":1742374140000,"open":11.5104,"high":11.51185,"low":11.51008,"close":11.51102,"volume":89.11000061035156},{"timestamp":1742374200000,"open":11.51101,"high":11.51261,"low":11.50918,"close":11.50942,"volume":76.73999786376953},{"timestamp":1742374260000,"open":11.50918,"high":11.51414,"low":11.50918,"close":11.51399,"volume":76.73999786376953},{"timestamp":1742374320000,"open":11.5139,"high":11.5154,"low":11.51269,"close":11.51454,"volume":72.62999725341797},{"timestamp":1742374380000,"open":11.51442,"high":11.51442,"low":11.51201,"close":11.51241,"volume":93.73999786376953},{"timestamp":1742374440000,"open":11.51241,"high":11.51301,"low":11.51033,"close":11.51064,"volume":88.58000183105469},{"timestamp":1742374500000,"open":11.51052,"high":11.51149,"low":11.50904,"close":11.51063,"volume":74.69999694824219},{"timestamp":1742374560000,"open":11.51038,"high":11.5175,"low":11.51038,"close":11.51689,"volume":114.8499984741211},{"timestamp":1742374620000,"open":11.51729,"high":11.51777,"low":11.51198,"close":11.51579,"volume":149.64999389648438},{"timestamp":1742374680000,"open":11.516,"high":11.51819,"low":11.514,"close":11.51607,"volume":256.8599853515625},{"timestamp":1742374740000,"open":11.51618,"high":11.51768,"low":11.51418,"close":11.51616,"volume":237.80999755859375},{"timestamp":1742374800000,"open":11.51628,"high":11.5194,"low":11.51628,"close":11.51755,"volume":203.00999450683594},{"timestamp":1742374860000,"open":11.51754,"high":11.51794,"low":11.51428,"close":11.51493,"volume":204.72999572753906},{"timestamp":1742374920000,"open":11.51493,"high":11.51705,"low":11.51255,"close":11.51256,"volume":168.1199951171875},{"timestamp":1742374980000,"open":11.51268,"high":11.51334,"low":11.51155,"close":11.5126,"volume":97.44999694824219},{"timestamp":1742375040000,"open":11.5126,"high":11.51285,"low":11.50953,"close":11.51074,"volume":138.92999267578125},{"timestamp":1742375100000,"open":11.51086,"high":11.5137,"low":11.51086,"close":11.51334,"volume":89.83000183105469},{"timestamp":1742375160000,"open":11.51346,"high":11.51424,"low":11.51275,"close":11.51424,"volume":59.2599983215332},{"timestamp":1742375220000,"open":11.514,"high":11.514,"low":11.51024,"close":11.51103,"volume":58.220001220703125},{"timestamp":1742375280000,"open":11.51096,"high":11.51119,"low":11.50866,"close":11.50884,"volume":108.4000015258789},{"timestamp":1742375340000,"open":11.50858,"high":11.50864,"low":11.50744,"close":11.50745,"volume":58.88999938964844},{"timestamp":1742375400000,"open":11.50758,"high":11.50969,"low":11.50745,"close":11.50883,"volume":42.77000045776367},{"timestamp":1742375460000,"open":11.50883,"high":11.50883,"low":11.5062,"close":11.50693,"volume":68.55000305175781},{"timestamp":1742375520000,"open":11.50707,"high":11.50943,"low":11.50707,"close":11.50943,"volume":63.86000061035156},{"timestamp":1742375580000,"open":11.50956,"high":11.51173,"low":11.50956,"close":11.51117,"volume":81.88999938964844},{"timestamp":1742375640000,"open":11.51117,"high":11.51425,"low":11.50994,"close":11.51413,"volume":98.87999725341797},{"timestamp":1742375700000,"open":11.51437,"high":11.51541,"low":11.51289,"close":11.51301,"volume":79.30999755859375},{"timestamp":1742375760000,"open":11.51264,"high":11.51423,"low":11.51124,"close":11.51423,"volume":46.869998931884766},{"timestamp":1742375820000,"open":11.51447,"high":11.51474,"low":11.5123,"close":11.5128,"volume":81.37000274658203},{"timestamp":1742375880000,"open":11.5128,"high":11.51607,"low":11.51256,"close":11.51312,"volume":85.51000213623047},{"timestamp":1742375940000,"open":11.51336,"high":11.51423,"low":11.51237,"close":11.51387,"volume":89.11000061035156},{"timestamp":1742376000000,"open":11.51387,"high":11.51576,"low":11.51279,"close":11.51449,"volume":73.12999725341797},{"timestamp":1742376060000,"open":11.51421,"high":11.51497,"low":11.51172,"close":11.51199,"volume":96.30999755859375},{"timestamp":1742376120000,"open":11.51211,"high":11.51211,"low":11.51018,"close":11.51091,"volume":67.9800033569336},{"timestamp":1742376180000,"open":11.51091,"high":11.51103,"low":11.50682,"close":11.50731,"volume":108.66999816894531},{"timestamp":1742376240000,"open":11.50719,"high":11.50737,"low":11.50588,"close":11.50713,"volume":73.12999725341797},{"timestamp":1742376300000,"open":11.50677,"high":11.51002,"low":11.50436,"close":11.51,"volume":84.9800033569336},{"timestamp":1742376360000,"open":11.51,"high":11.51013,"low":11.5082,"close":11.50877,"volume":49.439998626708984},{"timestamp":1742376420000,"open":11.5087,"high":11.51129,"low":11.5087,"close":11.51051,"volume":41.20000076293945},{"timestamp":1742376480000,"open":11.51063,"high":11.51086,"low":11.50516,"close":11.5053,"volume":62.33000183105469},{"timestamp":1742376540000,"open":11.50516,"high":11.50666,"low":11.5033,"close":11.50654,"volume":62.33000183105469},{"timestamp":1742376600000,"open":11.50666,"high":11.50743,"low":11.50284,"close":11.50317,"volume":82.4000015258789},{"timestamp":1742376660000,"open":11.50329,"high":11.50354,"low":11.49881,"close":11.49893,"volume":91.68000030517578},{"timestamp":1742376720000,"open":11.49893,"high":11.49893,"low":11.49321,"close":11.49321,"volume":97.33999633789062},{"timestamp":1742376780000,"open":11.49333,"high":11.49428,"low":11.49242,"close":11.49416,"volume":83.43000030517578},{"timestamp":1742376840000,"open":11.49428,"high":11.4955,"low":11.49394,"close":11.494,"volume":54.59000015258789},{"timestamp":1742376900000,"open":11.49412,"high":11.50105,"low":11.494,"close":11.49946,"volume":66.05999755859375},{"timestamp":1742376960000,"open":11.4991,"high":11.4991,"low":11.49649,"close":11.49649,"volume":64.43000030517578},{"timestamp":1742377020000,"open":11.49649,"high":11.49717,"low":11.49548,"close":11.49586,"volume":65.93000030517578},{"timestamp":1742377080000,"open":11.49612,"high":11.49867,"low":11.49582,"close":11.49758,"volume":77.26000213623047},{"timestamp":1742377140000,"open":11.49794,"high":11.49795,"low":11.49589,"close":11.49589,"volume":56.70000076293945},{"timestamp":1742377200000,"open":11.49588,"high":11.49761,"low":11.49472,"close":11.49609,"volume":47.90999984741211},{"timestamp":1742377260000,"open":11.49609,"high":11.49789,"low":11.49551,"close":11.49661,"volume":57.70000076293945},{"timestamp":1742377320000,"open":11.49709,"high":11.49774,"low":11.49574,"close":11.49774,"volume":65.47000122070312},{"timestamp":1742377380000,"open":11.49786,"high":11.49986,"low":11.49774,"close":11.49898,"volume":64.88999938964844},{"timestamp":1742377440000,"open":11.4991,"high":11.50063,"low":11.4991,"close":11.49997,"volume":84.05000305175781},{"timestamp":1742377500000,"open":11.49947,"high":11.50351,"low":11.49912,"close":11.50315,"volume":64.33999633789062},{"timestamp":1742377560000,"open":11.50303,"high":11.50303,"low":11.49963,"close":11.50016,"volume":82.05000305175781},{"timestamp":1742377620000,"open":11.50004,"high":11.50115,"low":11.49849,"close":11.49849,"volume":49.439998626708984},{"timestamp":1742377680000,"open":11.49861,"high":11.49885,"low":11.49704,"close":11.49788,"volume":72.69999694824219},{"timestamp":1742377740000,"open":11.49776,"high":11.498,"low":11.49391,"close":11.49391,"volume":82.5999984741211},{"timestamp":1742377800000,"open":11.49391,"high":11.49444,"low":11.49124,"close":11.49124,"volume":85.62000274658203},{"timestamp":1742377860000,"open":11.49136,"high":11.49315,"low":11.48612,"close":11.48624,"volume":138.42999267578125},{"timestamp":1742377920000,"open":11.48648,"high":11.48696,"low":11.4815,"close":11.48215,"volume":111.37999725341797},{"timestamp":1742377980000,"open":11.48235,"high":11.48608,"low":11.48235,"close":11.4849,"volume":104.33999633789062},{"timestamp":1742378040000,"open":11.48514,"high":11.48834,"low":11.48514,"close":11.48785,"volume":113.30000305175781},{"timestamp":1742378100000,"open":11.48765,"high":11.49143,"low":11.48765,"close":11.4896,"volume":127.22000122070312},{"timestamp":1742378160000,"open":11.4896,"high":11.48988,"low":11.48643,"close":11.48703,"volume":87.55999755859375},{"timestamp":1742378220000,"open":11.48703,"high":11.48978,"low":11.48648,"close":11.4893,"volume":60.77000045776367},{"timestamp":1742378280000,"open":11.4893,"high":11.49422,"low":11.4893,"close":11.48943,"volume":141.11000061035156},{"timestamp":1742378340000,"open":11.48948,"high":11.49664,"low":11.48828,"close":11.49243,"volume":171.80999755859375},{"timestamp":1742378400000,"open":11.49243,"high":11.50414,"low":11.49219,"close":11.49676,"volume":771.5800170898438},{"timestamp":1742378460000,"open":11.49721,"high":11.4974,"low":11.49458,"close":11.4974,"volume":330.2200012207031},{"timestamp":1742378520000,"open":11.4974,"high":11.49875,"low":11.49439,"close":11.49458,"volume":139.50999450683594},{"timestamp":1742378580000,"open":11.49491,"high":11.4975,"low":11.49456,"close":11.49738,"volume":127.36000061035156},{"timestamp":1742378640000,"open":11.4975,"high":11.50336,"low":11.4975,"close":11.50304,"volume":141.3000030517578},{"timestamp":1742378700000,"open":11.50292,"high":11.50455,"low":11.4996,"close":11.50008,"volume":176.49000549316406},{"timestamp":1742378760000,"open":11.5002,"high":11.50207,"low":11.4992,"close":11.5008,"volume":121.18000030517578},{"timestamp":1742378820000,"open":11.5008,"high":11.5049,"low":11.49909,"close":11.49957,"volume":118.12000274658203},{"timestamp":1742378880000,"open":11.49969,"high":11.50098,"low":11.49897,"close":11.50011,"volume":150.1300048828125},{"timestamp":1742378940000,"open":11.50035,"high":11.50275,"low":11.49861,"close":11.49914,"volume":89.1500015258789},{"timestamp":1742379000000,"open":11.49926,"high":11.50071,"low":11.49658,"close":11.49661,"volume":96.44999694824219},{"timestamp":1742379060000,"open":11.49673,"high":11.50005,"low":11.49661,"close":11.49752,"volume":96.54000091552734},{"timestamp":1742379120000,"open":11.49753,"high":11.49973,"low":11.49595,"close":11.49598,"volume":130.4499969482422},{"timestamp":1742379180000,"open":11.49586,"high":11.49814,"low":11.49572,"close":11.49608,"volume":85.48999786376953},{"timestamp":1742379240000,"open":11.4962,"high":11.49891,"low":11.49576,"close":11.4967,"volume":128.25},{"timestamp":1742379300000,"open":11.49646,"high":11.50409,"low":11.49584,"close":11.50409,"volume":92.70999908447266},{"timestamp":1742379360000,"open":11.50421,"high":11.50523,"low":11.50352,"close":11.50469,"volume":56.650001525878906},{"timestamp":1742379420000,"open":11.5046,"high":11.50551,"low":11.50423,"close":11.50539,"volume":38.630001068115234},{"timestamp":1742379480000,"open":11.50539,"high":11.50539,"low":11.49812,"close":11.49916,"volume":124.97000122070312},{"timestamp":1742379540000,"open":11.49906,"high":11.50028,"low":11.49825,"close":11.49907,"volume":43.2599983215332},{"timestamp":1742379600000,"open":11.49931,"high":11.50012,"low":11.49539,"close":11.49888,"volume":49.47999954223633},{"timestamp":1742379660000,"open":11.49888,"high":11.49975,"low":11.49647,"close":11.49647,"volume":67.9800033569336},{"timestamp":1742379720000,"open":11.49599,"high":11.49754,"low":11.49599,"close":11.49721,"volume":71.06999969482422},{"timestamp":1742379780000,"open":11.49757,"high":11.49783,"low":11.4959,"close":11.49783,"volume":69.16999816894531},{"timestamp":1742379840000,"open":11.49782,"high":11.49807,"low":11.49747,"close":11.49795,"volume":36.04999923706055},{"timestamp":1742379900000,"open":11.49831,"high":11.49951,"low":11.49747,"close":11.49935,"volume":67.9800033569336},{"timestamp":1742379960000,"open":11.49934,"high":11.5002,"low":11.49755,"close":11.49984,"volume":57.689998626708984},{"timestamp":1742380020000,"open":11.49936,"high":11.50008,"low":11.49869,"close":11.49869,"volume":55.619998931884766},{"timestamp":1742380080000,"open":11.49869,"high":11.50459,"low":11.49845,"close":11.50091,"volume":85.0199966430664},{"timestamp":1742380140000,"open":11.50103,"high":11.50266,"low":11.50017,"close":11.50223,"volume":67.58999633789062},{"timestamp":1742380200000,"open":11.50235,"high":11.50686,"low":11.50235,"close":11.50351,"volume":81.66000366210938},{"timestamp":1742380260000,"open":11.50375,"high":11.50518,"low":11.50375,"close":11.50461,"volume":57.540000915527344},{"timestamp":1742380320000,"open":11.50438,"high":11.50837,"low":11.50419,"close":11.50631,"volume":104.25},{"timestamp":1742380380000,"open":11.50631,"high":11.5093,"low":11.50619,"close":11.5093,"volume":87.66999816894531},{"timestamp":1742380440000,"open":11.50966,"high":11.51048,"low":11.50862,"close":11.50862,"volume":55.130001068115234},{"timestamp":1742380500000,"open":11.50838,"high":11.51046,"low":11.50802,"close":11.51034,"volume":39.13999938964844},{"timestamp":1742380560000,"open":11.51022,"high":11.51034,"low":11.50962,"close":11.50998,"volume":24.719999313354492},{"timestamp":1742380620000,"open":11.50998,"high":11.51179,"low":11.50986,"close":11.51133,"volume":34.5099983215332},{"timestamp":1742380680000,"open":11.51121,"high":11.51121,"low":11.50969,"close":11.51049,"volume":63.16999816894531},{"timestamp":1742380740000,"open":11.51061,"high":11.51121,"low":11.5097,"close":11.51097,"volume":67.29000091552734},{"timestamp":1742380800000,"open":11.51083,"high":11.51194,"low":11.50995,"close":11.50995,"volume":77.97000122070312},{"timestamp":1742380860000,"open":11.51039,"high":11.5112,"low":11.50975,"close":11.51111,"volume":41.25},{"timestamp":1742380920000,"open":11.51111,"high":11.51111,"low":11.5097,"close":11.51054,"volume":44.290000915527344},{"timestamp":1742380980000,"open":11.51042,"high":11.51109,"low":11.5103,"close":11.51063,"volume":27.809999465942383},{"timestamp":1742381040000,"open":11.51075,"high":11.51111,"low":11.50933,"close":11.50958,"volume":34.5099983215332},{"timestamp":1742381100000,"open":11.50946,"high":11.5097,"low":11.50654,"close":11.50836,"volume":62.369998931884766},{"timestamp":1742381160000,"open":11.50836,"high":11.51062,"low":11.50757,"close":11.51062,"volume":35.02000045776367},{"timestamp":1742381220000,"open":11.51038,"high":11.5105,"low":11.50357,"close":11.50366,"volume":77.94000244140625},{"timestamp":1742381280000,"open":11.50414,"high":11.50597,"low":11.50381,"close":11.50393,"volume":51.56999969482422},{"timestamp":1742381340000,"open":11.50368,"high":11.50392,"low":11.50206,"close":11.50323,"volume":69.36000061035156},{"timestamp":1742381400000,"open":11.50335,"high":11.50482,"low":11.50251,"close":11.50482,"volume":87.30999755859375},{"timestamp":1742381460000,"open":11.50482,"high":11.50528,"low":11.5017,"close":11.50505,"volume":89.9000015258789},{"timestamp":1742381520000,"open":11.50517,"high":11.50538,"low":11.50418,"close":11.50489,"volume":58.900001525878906},{"timestamp":1742381580000,"open":11.50477,"high":11.50539,"low":11.5038,"close":11.50414,"volume":58.900001525878906},{"timestamp":1742381640000,"open":11.50402,"high":11.50464,"low":11.50288,"close":11.50355,"volume":55.79999923706055},{"timestamp":1742381700000,"open":11.50355,"high":11.50427,"low":11.50266,"close":11.50352,"volume":97.6500015258789},{"timestamp":1742381760000,"open":11.5034,"high":11.50388,"low":11.50177,"close":11.50235,"volume":60.959999084472656},{"timestamp":1742381820000,"open":11.50231,"high":11.50391,"low":11.50231,"close":11.50358,"volume":43.400001525878906},{"timestamp":1742381880000,"open":11.50369,"high":11.50548,"low":11.50356,"close":11.50536,"volume":54.7599983215332},{"timestamp":1742381940000,"open":11.50536,"high":11.50536,"low":11.50289,"close":11.50349,"volume":52.70000076293945},{"timestamp":1742382000000,"open":11.5035,"high":11.50375,"low":11.50226,"close":11.50226,"volume":46.5},{"timestamp":1742382060000,"open":11.50227,"high":11.50263,"low":11.49928,"close":11.49952,"volume":59.91999816894531},{"timestamp":1742382120000,"open":11.4994,"high":11.50184,"low":11.4994,"close":11.50111,"volume":72.80000305175781},{"timestamp":1742382180000,"open":11.50112,"high":11.50124,"low":11.49975,"close":11.50043,"volume":42.09000015258789},{"timestamp":1742382240000,"open":11.50044,"high":11.50044,"low":11.49936,"close":11.49972,"volume":64.70999908447266},{"timestamp":1742382300000,"open":11.49984,"high":11.49984,"low":11.4963,"close":11.49665,"volume":53.689998626708984},{"timestamp":1742382360000,"open":11.49653,"high":11.49818,"low":11.49545,"close":11.49806,"volume":101.22000122070312},{"timestamp":1742382420000,"open":11.49794,"high":11.49806,"low":11.49305,"close":11.49356,"volume":131.13999938964844},{"timestamp":1742382480000,"open":11.49296,"high":11.49583,"low":11.4915,"close":11.49428,"volume":136},{"timestamp":1742382540000,"open":11.4944,"high":11.49487,"low":11.49129,"close":11.49129,"volume":99.19999694824219},{"timestamp":1742382600000,"open":11.49153,"high":11.49161,"low":11.48838,"close":11.48838,"volume":131.75},{"timestamp":1742382660000,"open":11.48838,"high":11.48838,"low":11.48394,"close":11.48452,"volume":136.39999389648438},{"timestamp":1742382720000,"open":11.48453,"high":11.48508,"low":11.48351,"close":11.48415,"volume":69.75},{"timestamp":1742382780000,"open":11.48417,"high":11.48441,"low":11.48143,"close":11.4819,"volume":103.3499984741211},{"timestamp":1742382840000,"open":11.4819,"high":11.48327,"low":11.48052,"close":11.48268,"volume":103.81999969482422},{"timestamp":1742382900000,"open":11.48233,"high":11.48245,"low":11.47793,"close":11.48174,"volume":53.630001068115234},{"timestamp":1742382960000,"open":11.48186,"high":11.48411,"low":11.48045,"close":11.48162,"volume":76.31999969482422},{"timestamp":1742383020000,"open":11.48138,"high":11.48186,"low":11.4785,"close":11.4785,"volume":65.04000091552734},{"timestamp":1742383080000,"open":11.47862,"high":11.47968,"low":11.47573,"close":11.47573,"volume":144.13999938964844},{"timestamp":1742383140000,"open":11.47585,"high":11.48051,"low":11.47585,"close":11.47968,"volume":99.69999694824219},{"timestamp":1742383200000,"open":11.48028,"high":11.48447,"low":11.47967,"close":11.48423,"volume":129.67999267578125},{"timestamp":1742383260000,"open":11.48411,"high":11.48459,"low":11.48333,"close":11.4837,"volume":83.54000091552734},{"timestamp":1742383320000,"open":11.48382,"high":11.48408,"low":11.48314,"close":11.48334,"volume":46.900001525878906},{"timestamp":1742383380000,"open":11.48274,"high":11.48287,"low":11.4809,"close":11.48126,"volume":79.61000061035156},{"timestamp":1742383440000,"open":11.48142,"high":11.48275,"low":11.48093,"close":11.48093,"volume":65.93000030517578},{"timestamp":1742383500000,"open":11.4801,"high":11.48064,"low":11.4792,"close":11.47935,"volume":49.47999954223633},{"timestamp":1742383560000,"open":11.47947,"high":11.47983,"low":11.47659,"close":11.47772,"volume":49.439998626708984},{"timestamp":1742383620000,"open":11.47771,"high":11.4782,"low":11.47727,"close":11.47751,"volume":35.54999923706055},{"timestamp":1742383680000,"open":11.47691,"high":11.47691,"low":11.47432,"close":11.47642,"volume":61.959999084472656},{"timestamp":1742383740000,"open":11.47654,"high":11.47686,"low":11.47403,"close":11.47501,"volume":71.81999969482422},{"timestamp":1742383800000,"open":11.47502,"high":11.47709,"low":11.47465,"close":11.47686,"volume":100.75},{"timestamp":1742383860000,"open":11.47685,"high":11.47799,"low":11.47655,"close":11.47796,"volume":65.62999725341797},{"timestamp":1742383920000,"open":11.4779,"high":11.4779,"low":11.47004,"close":11.47037,"volume":137.42999267578125},{"timestamp":1742383980000,"open":11.47038,"high":11.47122,"low":11.47,"close":11.47108,"volume":78.02999877929688},{"timestamp":1742384040000,"open":11.47096,"high":11.47108,"low":11.46792,"close":11.4688,"volume":70.51000213623047},{"timestamp":1742384100000,"open":11.46918,"high":11.46966,"low":11.46467,"close":11.46479,"volume":93.91999816894531},{"timestamp":1742384160000,"open":11.46479,"high":11.46504,"low":11.46249,"close":11.46291,"volume":85.69999694824219},{"timestamp":1742384220000,"open":11.46303,"high":11.46336,"low":11.45995,"close":11.46209,"volume":97.12000274658203},{"timestamp":1742384280000,"open":11.46209,"high":11.46302,"low":11.46024,"close":11.46059,"volume":74.4000015258789},{"timestamp":1742384340000,"open":11.46059,"high":11.46206,"low":11.46059,"close":11.46149,"volume":60.45000076293945},{"timestamp":1742384400000,"open":11.46161,"high":11.4628,"low":11.4605,"close":11.46268,"volume":71.12999725341797},{"timestamp":1742384460000,"open":11.46292,"high":11.46292,"low":11.46157,"close":11.46263,"volume":51.61000061035156},{"timestamp":1742384520000,"open":11.46275,"high":11.46385,"low":11.46042,"close":11.46042,"volume":69.66999816894531},{"timestamp":1742384580000,"open":11.46014,"high":11.46177,"low":11.45879,"close":11.45923,"volume":83.62999725341797},{"timestamp":1742384640000,"open":11.45935,"high":11.45961,"low":11.4583,"close":11.4583,"volume":71.27999877929688},{"timestamp":1742384700000,"open":11.45854,"high":11.45913,"low":11.45782,"close":11.45865,"volume":75.94000244140625},{"timestamp":1742384760000,"open":11.45866,"high":11.46057,"low":11.45866,"close":11.45934,"volume":67.06999969482422},{"timestamp":1742384820000,"open":11.45922,"high":11.46136,"low":11.45922,"close":11.461,"volume":57.349998474121094},{"timestamp":1742384880000,"open":11.46124,"high":11.4616,"low":11.4611,"close":11.46148,"volume":37.20000076293945},{"timestamp":1742384940000,"open":11.46112,"high":11.4615,"low":11.46089,"close":11.46126,"volume":51.150001525878906},{"timestamp":1742385000000,"open":11.46126,"high":11.46233,"low":11.45921,"close":11.46055,"volume":81.11000061035156},{"timestamp":1742385060000,"open":11.46055,"high":11.46144,"low":11.46054,"close":11.46086,"volume":77.5},{"timestamp":1742385120000,"open":11.46098,"high":11.46102,"low":11.45687,"close":11.45719,"volume":85.7699966430664},{"timestamp":1742385180000,"open":11.45718,"high":11.45989,"low":11.45715,"close":11.45989,"volume":71.30000305175781},{"timestamp":1742385240000,"open":11.45993,"high":11.46072,"low":11.45952,"close":11.45999,"volume":54.25},{"timestamp":1742385300000,"open":11.45943,"high":11.45955,"low":11.4578,"close":11.45782,"volume":72.8499984741211},{"timestamp":1742385360000,"open":11.4577,"high":11.46454,"low":11.45536,"close":11.46451,"volume":201.86000061035156},{"timestamp":1742385420000,"open":11.46428,"high":11.46527,"low":11.46176,"close":11.46247,"volume":203.47999572753906},{"timestamp":1742385480000,"open":11.46247,"high":11.46593,"low":11.46213,"close":11.46429,"volume":151.89999389648438},{"timestamp":1742385540000,"open":11.46453,"high":11.46597,"low":11.46429,"close":11.46513,"volume":75.94999694824219},{"timestamp":1742385600000,"open":11.46513,"high":11.46549,"low":11.46309,"close":11.46484,"volume":122.44999694824219},{"timestamp":1742385660000,"open":11.46496,"high":11.46671,"low":11.464,"close":11.4666,"volume":134.32000732421875},{"timestamp":1742385720000,"open":11.46678,"high":11.46678,"low":11.46258,"close":11.46258,"volume":106.43000030517578},{"timestamp":1742385780000,"open":11.46293,"high":11.46326,"low":11.46179,"close":11.46288,"volume":108.5},{"timestamp":1742385840000,"open":11.463,"high":11.46364,"low":11.46244,"close":11.46318,"volume":103.27999877929688},{"timestamp":1742385900000,"open":11.46318,"high":11.46411,"low":11.46217,"close":11.46229,"volume":82.4000015258789},{"timestamp":1742385960000,"open":11.46217,"high":11.46494,"low":11.4606,"close":11.46494,"volume":78.27999877929688},{"timestamp":1742386020000,"open":11.46494,"high":11.46657,"low":11.46457,"close":11.46607,"volume":71.58999633789062},{"timestamp":1742386080000,"open":11.46607,"high":11.46873,"low":11.46563,"close":11.46628,"volume":80.98999786376953},{"timestamp":1742386140000,"open":11.46616,"high":11.46891,"low":11.46592,"close":11.46849,"volume":78.27999877929688},{"timestamp":1742386200000,"open":11.46849,"high":11.46945,"low":11.46836,"close":11.46913,"volume":52.529998779296875},{"timestamp":1742386260000,"open":11.46925,"high":11.47118,"low":11.4674,"close":11.46912,"volume":73.6500015258789},{"timestamp":1742386320000,"open":11.4695,"high":11.4716,"low":11.46813,"close":11.46878,"volume":86.52999877929688},{"timestamp":1742386380000,"open":11.4689,"high":11.47169,"low":11.46835,"close":11.47126,"volume":62.31999969482422},{"timestamp":1742386440000,"open":11.47114,"high":11.47138,"low":11.46996,"close":11.47132,"volume":38.11000061035156},{"timestamp":1742386500000,"open":11.4712,"high":11.47262,"low":11.47068,"close":11.47214,"volume":61.79999923706055},{"timestamp":1742386560000,"open":11.47242,"high":11.47452,"low":11.47179,"close":11.47416,"volume":70.04000091552734},{"timestamp":1742386620000,"open":11.47417,"high":11.47476,"low":11.4732,"close":11.47383,"volume":45.31999969482422},{"timestamp":1742386680000,"open":11.47384,"high":11.47551,"low":11.47384,"close":11.47551,"volume":42.77000045776367},{"timestamp":1742386740000,"open":11.47516,"high":11.47587,"low":11.47437,"close":11.47461,"volume":63.349998474121094},{"timestamp":1742386800000,"open":11.47461,"high":11.47602,"low":11.47401,"close":11.47503,"volume":73.66999816894531},{"timestamp":1742386860000,"open":11.47526,"high":11.47751,"low":11.47526,"close":11.47684,"volume":68.54000091552734},{"timestamp":1742386920000,"open":11.47708,"high":11.47744,"low":11.47553,"close":11.47553,"volume":29.8700008392334},{"timestamp":1742386980000,"open":11.47529,"high":11.47672,"low":11.47529,"close":11.4765,"volume":47.380001068115234},{"timestamp":1742387040000,"open":11.47638,"high":11.48035,"low":11.47626,"close":11.48011,"volume":67.47000122070312},{"timestamp":1742387100000,"open":11.4801,"high":11.48083,"low":11.47832,"close":11.47886,"volume":66.94999694824219},{"timestamp":1742387160000,"open":11.47898,"high":11.47971,"low":11.47628,"close":11.47948,"volume":99.91000366210938},{"timestamp":1742387220000,"open":11.47912,"high":11.47932,"low":11.47748,"close":11.47806,"volume":88.58000183105469},{"timestamp":1742387280000,"open":11.47807,"high":11.48207,"low":11.47807,"close":11.48207,"volume":88.58000183105469},{"timestamp":1742387340000,"open":11.48237,"high":11.48255,"low":11.48142,"close":11.48255,"volume":52.529998779296875},{"timestamp":1742387400000,"open":11.48267,"high":11.48373,"low":11.4819,"close":11.48372,"volume":57.68000030517578},{"timestamp":1742387460000,"open":11.48348,"high":11.48686,"low":11.48337,"close":11.48646,"volume":58.709999084472656},{"timestamp":1742387520000,"open":11.4867,"high":11.48995,"low":11.4867,"close":11.48935,"volume":64.88999938964844},{"timestamp":1742387580000,"open":11.48929,"high":11.48953,"low":11.48631,"close":11.48667,"volume":63.86000061035156},{"timestamp":1742387640000,"open":11.48659,"high":11.48701,"low":11.48566,"close":11.48608,"volume":55.619998931884766},{"timestamp":1742387700000,"open":11.48608,"high":11.48626,"low":11.48419,"close":11.48611,"volume":71.06999969482422},{"timestamp":1742387760000,"open":11.48634,"high":11.48686,"low":11.48598,"close":11.48686,"volume":49.439998626708984},{"timestamp":1742387820000,"open":11.48686,"high":11.4871,"low":11.48473,"close":11.4855,"volume":77.7699966430664},{"timestamp":1742387880000,"open":11.48549,"high":11.48674,"low":11.48478,"close":11.48638,"volume":63.349998474121094},{"timestamp":1742387940000,"open":11.48638,"high":11.48735,"low":11.48579,"close":11.48687,"volume":52.529998779296875},{"timestamp":1742388000000,"open":11.48675,"high":11.48687,"low":11.48387,"close":11.48409,"volume":77.25},{"timestamp":1742388060000,"open":11.48385,"high":11.48467,"low":11.48253,"close":11.48264,"volume":90.79000091552734},{"timestamp":1742388120000,"open":11.48265,"high":11.48277,"low":11.47709,"close":11.47709,"volume":99.66000366210938},{"timestamp":1742388180000,"open":11.47685,"high":11.47828,"low":11.47645,"close":11.47675,"volume":78.01000213623047},{"timestamp":1742388240000,"open":11.47676,"high":11.47724,"low":11.47344,"close":11.47356,"volume":90.93000030517578},{"timestamp":1742388300000,"open":11.47344,"high":11.47344,"low":11.47123,"close":11.47285,"volume":107.05000305175781},{"timestamp":1742388360000,"open":11.47264,"high":11.47445,"low":11.47252,"close":11.47407,"volume":83.12999725341797},{"timestamp":1742388420000,"open":11.47407,"high":11.47501,"low":11.473,"close":11.473,"volume":120.88999938964844},{"timestamp":1742388480000,"open":11.473,"high":11.47361,"low":11.47261,"close":11.47285,"volume":85.25},{"timestamp":1742388540000,"open":11.47273,"high":11.4744,"low":11.47186,"close":11.4744,"volume":77.4800033569336},{"timestamp":1742388600000,"open":11.47427,"high":11.47667,"low":11.47327,"close":11.47428,"volume":131.82000732421875},{"timestamp":1742388660000,"open":11.4744,"high":11.47558,"low":11.47286,"close":11.47558,"volume":83.62999725341797},{"timestamp":1742388720000,"open":11.47558,"high":11.47725,"low":11.4751,"close":11.47703,"volume":92.77999877929688},{"timestamp":1742388780000,"open":11.47715,"high":11.47749,"low":11.47594,"close":11.47741,"volume":61.150001525878906},{"timestamp":1742388840000,"open":11.47765,"high":11.47826,"low":11.47647,"close":11.47766,"volume":36.04999923706055},{"timestamp":1742388900000,"open":11.47778,"high":11.48273,"low":11.47754,"close":11.48248,"volume":101.58999633789062},{"timestamp":1742388960000,"open":11.48272,"high":11.48697,"low":11.48248,"close":11.48577,"volume":86.69999694824219},{"timestamp":1742389020000,"open":11.48577,"high":11.48891,"low":11.48514,"close":11.48839,"volume":130.11000061035156},{"timestamp":1742389080000,"open":11.48839,"high":11.48839,"low":11.48217,"close":11.48267,"volume":154.47000122070312},{"timestamp":1742389140000,"open":11.48267,"high":11.48267,"low":11.47707,"close":11.47709,"volume":163.77999877929688},{"timestamp":1742389200000,"open":11.47697,"high":11.48034,"low":11.47636,"close":11.47974,"volume":186.44000244140625},{"timestamp":1742389260000,"open":11.47986,"high":11.48006,"low":11.47754,"close":11.47881,"volume":98.94000244140625},{"timestamp":1742389320000,"open":11.47953,"high":11.47966,"low":11.47706,"close":11.47706,"volume":76.80999755859375},{"timestamp":1742389380000,"open":11.4775,"high":11.48107,"low":11.47713,"close":11.4808,"volume":109.01000213623047},{"timestamp":1742389440000,"open":11.48092,"high":11.48135,"low":11.47869,"close":11.4812,"volume":92.98999786376953},{"timestamp":1742389500000,"open":11.4812,"high":11.48221,"low":11.47888,"close":11.47994,"volume":93.91000366210938},{"timestamp":1742389560000,"open":11.48006,"high":11.48163,"low":11.47756,"close":11.47783,"volume":100.81999969482422},{"timestamp":1742389620000,"open":11.47771,"high":11.47931,"low":11.47771,"close":11.47882,"volume":88.23999786376953},{"timestamp":1742389680000,"open":11.47889,"high":11.4815,"low":11.47715,"close":11.48138,"volume":45.31999969482422},{"timestamp":1742389740000,"open":11.48134,"high":11.48187,"low":11.47833,"close":11.47879,"volume":75.70999908447266},{"timestamp":1742389800000,"open":11.47903,"high":11.47903,"low":11.47557,"close":11.47557,"volume":64.88999938964844},{"timestamp":1742389860000,"open":11.47581,"high":11.47654,"low":11.47405,"close":11.47633,"volume":64.9000015258789},{"timestamp":1742389920000,"open":11.47621,"high":11.47729,"low":11.47585,"close":11.47636,"volume":61.869998931884766},{"timestamp":1742389980000,"open":11.47636,"high":11.4766,"low":11.4756,"close":11.47614,"volume":74.86000061035156},{"timestamp":1742390040000,"open":11.47638,"high":11.47782,"low":11.47608,"close":11.4765,"volume":58.77000045776367},{"timestamp":1742390100000,"open":11.47662,"high":11.47886,"low":11.4765,"close":11.47837,"volume":45.599998474121094},{"timestamp":1742390160000,"open":11.47836,"high":11.47837,"low":11.47679,"close":11.47737,"volume":57.61000061035156},{"timestamp":1742390220000,"open":11.47737,"high":11.47761,"low":11.47659,"close":11.47736,"volume":55.630001068115234},{"timestamp":1742390280000,"open":11.47784,"high":11.47832,"low":11.47592,"close":11.47632,"volume":71.06999969482422},{"timestamp":1742390340000,"open":11.47604,"high":11.47688,"low":11.47558,"close":11.47594,"volume":48.93000030517578},{"timestamp":1742390400000,"open":11.47582,"high":11.47661,"low":11.47505,"close":11.47635,"volume":64.4800033569336},{"timestamp":1742390460000,"open":11.476,"high":11.47753,"low":11.47568,"close":11.47713,"volume":120.37999725341797},{"timestamp":1742390520000,"open":11.47723,"high":11.47724,"low":11.47368,"close":11.47368,"volume":114.69999694824219},{"timestamp":1742390580000,"open":11.47368,"high":11.47432,"low":11.46851,"close":11.469,"volume":112.54000091552734},{"timestamp":1742390640000,"open":11.46947,"high":11.4697,"low":11.46804,"close":11.46819,"volume":74.79000091552734},{"timestamp":1742390700000,"open":11.46831,"high":11.46889,"low":11.46733,"close":11.46744,"volume":69.02999877929688},{"timestamp":1742390760000,"open":11.46696,"high":11.46751,"low":11.46442,"close":11.46608,"volume":113.80000305175781},{"timestamp":1742390820000,"open":11.4662,"high":11.4668,"low":11.46494,"close":11.46548,"volume":58.709999084472656},{"timestamp":1742390880000,"open":11.46553,"high":11.46866,"low":11.46552,"close":11.46806,"volume":53.56999969482422},{"timestamp":1742390940000,"open":11.4683,"high":11.4712,"low":11.46782,"close":11.47108,"volume":70.22000122070312},{"timestamp":1742391000000,"open":11.4714,"high":11.4741,"low":11.47074,"close":11.47218,"volume":118.9800033569336},{"timestamp":1742391060000,"open":11.4723,"high":11.47253,"low":11.46894,"close":11.4698,"volume":115.36000061035156},{"timestamp":1742391120000,"open":11.46992,"high":11.47057,"low":11.46756,"close":11.46822,"volume":60.77000045776367},{"timestamp":1742391180000,"open":11.46822,"high":11.47115,"low":11.46763,"close":11.471,"volume":93.7300033569336},{"timestamp":1742391240000,"open":11.47085,"high":11.47287,"low":11.47085,"close":11.47217,"volume":87.56999969482422},{"timestamp":1742391300000,"open":11.47181,"high":11.48421,"low":11.47181,"close":11.48334,"volume":104.55000305175781},{"timestamp":1742391360000,"open":11.48335,"high":11.48604,"low":11.48181,"close":11.48461,"volume":90.63999938964844},{"timestamp":1742391420000,"open":11.48479,"high":11.48494,"low":11.48375,"close":11.48482,"volume":71.16999816894531},{"timestamp":1742391480000,"open":11.4847,"high":11.48553,"low":11.48386,"close":11.48439,"volume":67.0999984741211},{"timestamp":1742391540000,"open":11.48427,"high":11.48642,"low":11.48361,"close":11.48606,"volume":54.130001068115234},{"timestamp":1742391600000,"open":11.48595,"high":11.48606,"low":11.48276,"close":11.48276,"volume":79.83999633789062},{"timestamp":1742391660000,"open":11.4824,"high":11.48637,"low":11.48124,"close":11.48347,"volume":125.66999816894531},{"timestamp":1742391720000,"open":11.4838,"high":11.48407,"low":11.48177,"close":11.48335,"volume":96.30999755859375},{"timestamp":1742391780000,"open":11.48346,"high":11.48387,"low":11.48243,"close":11.48243,"volume":78.27999877929688},{"timestamp":1742391840000,"open":11.48231,"high":11.48312,"low":11.48046,"close":11.48046,"volume":64.9000015258789},{"timestamp":1742391900000,"open":11.48023,"high":11.48257,"low":11.47987,"close":11.48257,"volume":87.05999755859375},{"timestamp":1742391960000,"open":11.4836,"high":11.48878,"low":11.4836,"close":11.48794,"volume":111.23999786376953},{"timestamp":1742392020000,"open":11.48782,"high":11.48905,"low":11.48699,"close":11.48835,"volume":111.9000015258789},{"timestamp":1742392080000,"open":11.48828,"high":11.48919,"low":11.48657,"close":11.48704,"volume":145.2899932861328},{"timestamp":1742392140000,"open":11.48716,"high":11.48773,"low":11.48489,"close":11.48656,"volume":127.05999755859375},{"timestamp":1742392200000,"open":11.48656,"high":11.48901,"low":11.4862,"close":11.48856,"volume":69.01000213623047},{"timestamp":1742392260000,"open":11.48801,"high":11.48953,"low":11.4877,"close":11.48813,"volume":66.94999694824219},{"timestamp":1742392320000,"open":11.48825,"high":11.48866,"low":11.48554,"close":11.48557,"volume":83.97000122070312},{"timestamp":1742392380000,"open":11.48581,"high":11.48593,"low":11.48396,"close":11.48475,"volume":90.18000030517578},{"timestamp":1742392440000,"open":11.48535,"high":11.4854,"low":11.48348,"close":11.48513,"volume":90.12999725341797},{"timestamp":1742392500000,"open":11.48505,"high":11.48653,"low":11.48455,"close":11.48518,"volume":95.27999877929688},{"timestamp":1742392560000,"open":11.48506,"high":11.48506,"low":11.47947,"close":11.47959,"volume":109.76000213623047},{"timestamp":1742392620000,"open":11.47947,"high":11.48069,"low":11.47855,"close":11.47872,"volume":98.4000015258789},{"timestamp":1742392680000,"open":11.47932,"high":11.4813,"low":11.47882,"close":11.48068,"volume":97.86000061035156},{"timestamp":1742392740000,"open":11.48092,"high":11.48386,"low":11.48092,"close":11.48309,"volume":88.06999969482422},{"timestamp":1742392800000,"open":11.48321,"high":11.48345,"low":11.47827,"close":11.4786,"volume":99.91999816894531},{"timestamp":1742392860000,"open":11.47848,"high":11.47848,"low":11.47669,"close":11.47706,"volume":62.349998474121094},{"timestamp":1742392920000,"open":11.47718,"high":11.47765,"low":11.47617,"close":11.47765,"volume":73.19000244140625},{"timestamp":1742392980000,"open":11.47765,"high":11.47766,"low":11.47449,"close":11.47461,"volume":73.23999786376953},{"timestamp":1742393040000,"open":11.47485,"high":11.47531,"low":11.47143,"close":11.4721,"volume":90.76000213623047},{"timestamp":1742393100000,"open":11.47256,"high":11.47487,"low":11.4722,"close":11.4737,"volume":58.970001220703125},{"timestamp":1742393160000,"open":11.47358,"high":11.47423,"low":11.47228,"close":11.47409,"volume":58.209999084472656},{"timestamp":1742393220000,"open":11.47409,"high":11.47409,"low":11.47132,"close":11.47222,"volume":56.65999984741211},{"timestamp":1742393280000,"open":11.4721,"high":11.47281,"low":11.47078,"close":11.4712,"volume":92.9800033569336},{"timestamp":1742393340000,"open":11.47132,"high":11.47179,"low":11.46948,"close":11.4696,"volume":81.37000274658203},{"timestamp":1742393400000,"open":11.46956,"high":11.47113,"low":11.46908,"close":11.47053,"volume":75.19999694824219},{"timestamp":1742393460000,"open":11.47041,"high":11.47076,"low":11.46993,"close":11.47065,"volume":53.560001373291016},{"timestamp":1742393520000,"open":11.47053,"high":11.4719,"low":11.47005,"close":11.47168,"volume":76.73999786376953},{"timestamp":1742393580000,"open":11.47168,"high":11.4724,"low":11.47144,"close":11.47192,"volume":56.13999938964844},{"timestamp":1742393640000,"open":11.4718,"high":11.47269,"low":11.46994,"close":11.47063,"volume":59.2400016784668},{"timestamp":1742393700000,"open":11.47062,"high":11.47258,"low":11.47062,"close":11.47123,"volume":74.69000244140625},{"timestamp":1742393760000,"open":11.47099,"high":11.47193,"low":11.47046,"close":11.4707,"volume":59.25},{"timestamp":1742393820000,"open":11.47094,"high":11.47241,"low":11.47062,"close":11.47205,"volume":61.290000915527344},{"timestamp":1742393880000,"open":11.47181,"high":11.47238,"low":11.46888,"close":11.46944,"volume":75.83999633789062},{"timestamp":1742393940000,"open":11.46956,"high":11.47012,"low":11.4659,"close":11.46973,"volume":93.7300033569336},{"timestamp":1742394000000,"open":11.46973,"high":11.47266,"low":11.46929,"close":11.47186,"volume":61.79999923706055},{"timestamp":1742394060000,"open":11.47152,"high":11.47596,"low":11.47152,"close":11.47356,"volume":101.45999908447266},{"timestamp":1742394120000,"open":11.47349,"high":11.47471,"low":11.47308,"close":11.47446,"volume":67.9800033569336},{"timestamp":1742394180000,"open":11.47474,"high":11.47548,"low":11.47419,"close":11.47496,"volume":62.83000183105469},{"timestamp":1742394240000,"open":11.47496,"high":11.47566,"low":11.47397,"close":11.47468,"volume":58.709999084472656},{"timestamp":1742394300000,"open":11.47467,"high":11.47634,"low":11.4723,"close":11.47292,"volume":69.01000213623047},{"timestamp":1742394360000,"open":11.47336,"high":11.47336,"low":11.47048,"close":11.47216,"volume":77.7699966430664},{"timestamp":1742394420000,"open":11.47257,"high":11.47317,"low":11.47193,"close":11.47205,"volume":79.30999755859375},{"timestamp":1742394480000,"open":11.47205,"high":11.47352,"low":11.4715,"close":11.4715,"volume":88.62999725341797},{"timestamp":1742394540000,"open":11.4715,"high":11.4748,"low":11.4707,"close":11.47397,"volume":110.48999786376953},{"timestamp":1742394600000,"open":11.47409,"high":11.47749,"low":11.47336,"close":11.4745,"volume":109.18000030517578},{"timestamp":1742394660000,"open":11.47474,"high":11.4767,"low":11.47363,"close":11.47363,"volume":86.52999877929688},{"timestamp":1742394720000,"open":11.47363,"high":11.47402,"low":11.47073,"close":11.47122,"volume":71.08000183105469},{"timestamp":1742394780000,"open":11.47146,"high":11.4718,"low":11.47056,"close":11.47155,"volume":45.31999969482422},{"timestamp":1742394840000,"open":11.47144,"high":11.47292,"low":11.47132,"close":11.47258,"volume":65.91999816894531},{"timestamp":1742394900000,"open":11.47252,"high":11.47342,"low":11.47073,"close":11.47342,"volume":75.33999633789062},{"timestamp":1742394960000,"open":11.47342,"high":11.4735,"low":11.47174,"close":11.47174,"volume":46.93000030517578},{"timestamp":1742395020000,"open":11.47162,"high":11.47248,"low":11.47077,"close":11.47092,"volume":48.68000030517578},{"timestamp":1742395080000,"open":11.4708,"high":11.47156,"low":11.47044,"close":11.47156,"volume":45.849998474121094},{"timestamp":1742395140000,"open":11.47156,"high":11.47251,"low":11.47057,"close":11.47105,"volume":36.56999969482422},{"timestamp":1742395200000,"open":11.47054,"high":11.47054,"low":11.46917,"close":11.46919,"volume":36.08000183105469},{"timestamp":1742395260000,"open":11.46895,"high":11.46942,"low":11.46811,"close":11.46927,"volume":48.5099983215332},{"timestamp":1742395320000,"open":11.46915,"high":11.47193,"low":11.46915,"close":11.47184,"volume":63.369998931884766},{"timestamp":1742395380000,"open":11.47148,"high":11.47148,"low":11.46969,"close":11.46969,"volume":67.98999786376953},{"timestamp":1742395440000,"open":11.46957,"high":11.47193,"low":11.46928,"close":11.47172,"volume":60.77000045776367},{"timestamp":1742395500000,"open":11.47184,"high":11.47236,"low":11.47148,"close":11.47184,"volume":50.470001220703125},{"timestamp":1742395560000,"open":11.47196,"high":11.47413,"low":11.47093,"close":11.47378,"volume":82.95999908447266},{"timestamp":1742395620000,"open":11.47366,"high":11.47552,"low":11.472,"close":11.47552,"volume":73.66999816894531},{"timestamp":1742395680000,"open":11.4756,"high":11.47746,"low":11.47531,"close":11.47737,"volume":83.51000213623047},{"timestamp":1742395740000,"open":11.47749,"high":11.47761,"low":11.47645,"close":11.47694,"volume":78.44000244140625},{"timestamp":1742395800000,"open":11.47682,"high":11.47802,"low":11.47552,"close":11.47802,"volume":75.93000030517578},{"timestamp":1742395860000,"open":11.47826,"high":11.48298,"low":11.47826,"close":11.48215,"volume":82.2300033569336},{"timestamp":1742395920000,"open":11.48214,"high":11.49011,"low":11.48143,"close":11.48963,"volume":131.4499969482422},{"timestamp":1742395980000,"open":11.48999,"high":11.4911,"low":11.48888,"close":11.49047,"volume":112.81999969482422},{"timestamp":1742396040000,"open":11.49059,"high":11.49059,"low":11.48626,"close":11.48844,"volume":146.5},{"timestamp":1742396100000,"open":11.48808,"high":11.48873,"low":11.48573,"close":11.48694,"volume":96.81999969482422},{"timestamp":1742396160000,"open":11.48706,"high":11.48764,"low":11.48515,"close":11.48544,"volume":148.1999969482422},{"timestamp":1742396220000,"open":11.48532,"high":11.4856,"low":11.48354,"close":11.48458,"volume":166.8800048828125},{"timestamp":1742396280000,"open":11.48457,"high":11.48609,"low":11.48434,"close":11.48552,"volume":90.66000366210938},{"timestamp":1742396340000,"open":11.48564,"high":11.48763,"low":11.48562,"close":11.48596,"volume":149.3699951171875},{"timestamp":1742396400000,"open":11.48596,"high":11.48676,"low":11.48463,"close":11.48515,"volume":83.43000030517578},{"timestamp":1742396460000,"open":11.48514,"high":11.4857,"low":11.48363,"close":11.48492,"volume":55.619998931884766},{"timestamp":1742396520000,"open":11.48504,"high":11.48878,"low":11.48415,"close":11.48867,"volume":87.56999969482422},{"timestamp":1742396580000,"open":11.48855,"high":11.4897,"low":11.48855,"close":11.48958,"volume":37.09000015258789},{"timestamp":1742396640000,"open":11.48976,"high":11.4922,"low":11.48941,"close":11.4921,"volume":47.380001068115234},{"timestamp":1742396700000,"open":11.49222,"high":11.49307,"low":11.49163,"close":11.49195,"volume":94.94000244140625},{"timestamp":1742396760000,"open":11.49214,"high":11.49257,"low":11.48967,"close":11.48967,"volume":70.58000183105469},{"timestamp":1742396820000,"open":11.48943,"high":11.48943,"low":11.48653,"close":11.48666,"volume":53.18000030517578},{"timestamp":1742396880000,"open":11.48668,"high":11.48755,"low":11.48599,"close":11.48599,"volume":82.66000366210938},{"timestamp":1742396940000,"open":11.48565,"high":11.48565,"low":11.48233,"close":11.48245,"volume":99.66999816894531},{"timestamp":1742397000000,"open":11.4825,"high":11.48278,"low":11.48156,"close":11.48177,"volume":95.05000305175781},{"timestamp":1742397060000,"open":11.48177,"high":11.48177,"low":11.47811,"close":11.47829,"volume":88.31999969482422},{"timestamp":1742397120000,"open":11.47846,"high":11.48071,"low":11.47699,"close":11.48036,"volume":93.8499984741211},{"timestamp":1742397180000,"open":11.48012,"high":11.48388,"low":11.47974,"close":11.48368,"volume":82.93000030517578},{"timestamp":1742397240000,"open":11.4838,"high":11.4838,"low":11.48277,"close":11.48307,"volume":35.02000045776367},{"timestamp":1742397300000,"open":11.48296,"high":11.48356,"low":11.4819,"close":11.48282,"volume":63.880001068115234},{"timestamp":1742397360000,"open":11.48283,"high":11.48398,"low":11.48154,"close":11.48332,"volume":76.76000213623047},{"timestamp":1742397420000,"open":11.48344,"high":11.48849,"low":11.48333,"close":11.48671,"volume":78.33000183105469},{"timestamp":1742397480000,"open":11.48671,"high":11.49371,"low":11.48656,"close":11.49371,"volume":100.44000244140625},{"timestamp":1742397540000,"open":11.49267,"high":11.49395,"low":11.4885,"close":11.49005,"volume":102.83000183105469},{"timestamp":1742397600000,"open":11.49029,"high":11.49051,"low":11.48542,"close":11.4855,"volume":183.60000610351562},{"timestamp":1742397660000,"open":11.48533,"high":11.49006,"low":11.48521,"close":11.49006,"volume":95.83999633789062},{"timestamp":1742397720000,"open":11.49006,"high":11.49498,"low":11.48984,"close":11.49333,"volume":94.76000213623047},{"timestamp":1742397780000,"open":11.49357,"high":11.49506,"low":11.49283,"close":11.49506,"volume":113.44999694824219},{"timestamp":1742397840000,"open":11.49506,"high":11.49596,"low":11.4923,"close":11.49394,"volume":92.8499984741211},{"timestamp":1742397900000,"open":11.49394,"high":11.49406,"low":11.48763,"close":11.48866,"volume":87.19999694824219},{"timestamp":1742397960000,"open":11.48842,"high":11.49054,"low":11.48722,"close":11.49033,"volume":114.05000305175781},{"timestamp":1742398020000,"open":11.49026,"high":11.49694,"low":11.48976,"close":11.49535,"volume":124.87999725341797},{"timestamp":1742398080000,"open":11.49537,"high":11.49753,"low":11.49501,"close":11.49672,"volume":105.58999633789062},{"timestamp":1742398140000,"open":11.49648,"high":11.49916,"low":11.49588,"close":11.49854,"volume":84.45999908447266},{"timestamp":1742398200000,"open":11.49865,"high":11.50508,"low":11.49746,"close":11.50466,"volume":139.74000549316406},{"timestamp":1742398260000,"open":11.50478,"high":11.50742,"low":11.50407,"close":11.50449,"volume":109.38999938964844},{"timestamp":1742398320000,"open":11.50425,"high":11.50425,"low":11.49818,"close":11.49884,"volume":155},{"timestamp":1742398380000,"open":11.49881,"high":11.50284,"low":11.49763,"close":11.50225,"volume":156.5500030517578},{"timestamp":1742398440000,"open":11.50226,"high":11.50647,"low":11.5021,"close":11.50574,"volume":133.3000030517578},{"timestamp":1742398500000,"open":11.5055,"high":11.50643,"low":11.49962,"close":11.50111,"volume":184.4499969482422},{"timestamp":1742398560000,"open":11.50102,"high":11.50104,"low":11.49893,"close":11.49922,"volume":108.47000122070312},{"timestamp":1742398620000,"open":11.49921,"high":11.49975,"low":11.49837,"close":11.49967,"volume":116.73999786376953},{"timestamp":1742398680000,"open":11.49969,"high":11.50204,"low":11.49884,"close":11.49885,"volume":158.10000610351562},{"timestamp":1742398740000,"open":11.49897,"high":11.50111,"low":11.4946,"close":11.5007,"volume":223.1999969482422},{"timestamp":1742398800000,"open":11.50106,"high":11.50122,"low":11.49893,"close":11.50075,"volume":141.1699981689453},{"timestamp":1742398860000,"open":11.50087,"high":11.5098,"low":11.50042,"close":11.5098,"volume":135.97000122070312},{"timestamp":1742398920000,"open":11.50979,"high":11.51118,"low":11.50785,"close":11.5108,"volume":100.56999969482422},{"timestamp":1742398980000,"open":11.51068,"high":11.5114,"low":11.50862,"close":11.50964,"volume":103.30000305175781},{"timestamp":1742399040000,"open":11.50954,"high":11.51351,"low":11.50918,"close":11.5133,"volume":108.45999908447266},{"timestamp":1742399100000,"open":11.51309,"high":11.51451,"low":11.51168,"close":11.51293,"volume":84.61000061035156},{"timestamp":1742399160000,"open":11.51293,"high":11.5141,"low":11.51055,"close":11.513,"volume":90.63999938964844},{"timestamp":1742399220000,"open":11.513,"high":11.51331,"low":11.50676,"close":11.50761,"volume":85.51000213623047},{"timestamp":1742399280000,"open":11.50641,"high":11.50755,"low":11.50528,"close":11.50581,"volume":97.37999725341797},{"timestamp":1742399340000,"open":11.50582,"high":11.50822,"low":11.50568,"close":11.50674,"volume":151.8300018310547},{"timestamp":1742399400000,"open":11.50662,"high":11.50945,"low":11.50645,"close":11.50813,"volume":137.9499969482422},{"timestamp":1742399460000,"open":11.50837,"high":11.50977,"low":11.50652,"close":11.50652,"volume":127.19000244140625},{"timestamp":1742399520000,"open":11.50664,"high":11.50723,"low":11.5018,"close":11.50187,"volume":167.91000366210938},{"timestamp":1742399580000,"open":11.50199,"high":11.5058,"low":11.50151,"close":11.5058,"volume":118.16999816894531},{"timestamp":1742399640000,"open":11.50556,"high":11.50683,"low":11.50556,"close":11.5066,"volume":53.59000015258789},{"timestamp":1742399700000,"open":11.50672,"high":11.50744,"low":11.50611,"close":11.50649,"volume":86.4800033569336},{"timestamp":1742399760000,"open":11.50625,"high":11.50625,"low":11.50277,"close":11.50306,"volume":88.26000213623047},{"timestamp":1742399820000,"open":11.50294,"high":11.50498,"low":11.50161,"close":11.50429,"volume":95.44999694824219},{"timestamp":1742399880000,"open":11.5045,"high":11.51587,"low":11.50431,"close":11.51587,"volume":187.4199981689453},{"timestamp":1742399940000,"open":11.51551,"high":11.51551,"low":11.51188,"close":11.51258,"volume":179.24000549316406},{"timestamp":1742400000000,"open":11.5127,"high":11.5127,"low":11.5079,"close":11.51068,"volume":179.9600067138672},{"timestamp":1742400060000,"open":11.51068,"high":11.51104,"low":11.50791,"close":11.50842,"volume":115},{"timestamp":1742400120000,"open":11.50802,"high":11.50864,"low":11.50669,"close":11.50754,"volume":118.38999938964844},{"timestamp":1742400180000,"open":11.50742,"high":11.5085,"low":11.50741,"close":11.5085,"volume":80.5999984741211},{"timestamp":1742400240000,"open":11.50849,"high":11.51229,"low":11.50837,"close":11.51181,"volume":86.2300033569336},{"timestamp":1742400300000,"open":11.51181,"high":11.51385,"low":11.51104,"close":11.51112,"volume":117.33000183105469},{"timestamp":1742400360000,"open":11.51136,"high":11.51309,"low":11.51076,"close":11.51132,"volume":75.13999938964844},{"timestamp":1742400420000,"open":11.51111,"high":11.51288,"low":11.50962,"close":11.51009,"volume":171.75},{"timestamp":1742400480000,"open":11.5101,"high":11.51082,"low":11.50955,"close":11.50955,"volume":76.44999694824219},{"timestamp":1742400540000,"open":11.50955,"high":11.51195,"low":11.50889,"close":11.50984,"volume":138.4600067138672},{"timestamp":1742400600000,"open":11.5093,"high":11.5093,"low":11.50057,"close":11.50057,"volume":153.33999633789062},{"timestamp":1742400660000,"open":11.50033,"high":11.50194,"low":11.49979,"close":11.50106,"volume":84.9800033569336},{"timestamp":1742400720000,"open":11.50082,"high":11.50118,"low":11.49886,"close":11.49994,"volume":81.88999938964844},{"timestamp":1742400780000,"open":11.50018,"high":11.50088,"low":11.49979,"close":11.50052,"volume":50.470001220703125},{"timestamp":1742400840000,"open":11.50064,"high":11.50064,"low":11.49641,"close":11.4974,"volume":73.66000366210938},{"timestamp":1742400900000,"open":11.49728,"high":11.49811,"low":11.49359,"close":11.49359,"volume":70.56999969482422},{"timestamp":1742400960000,"open":11.49339,"high":11.49453,"low":11.4924,"close":11.49294,"volume":90.12999725341797},{"timestamp":1742401020000,"open":11.49294,"high":11.49387,"low":11.49259,"close":11.49303,"volume":70.04000091552734},{"timestamp":1742401080000,"open":11.49304,"high":11.49573,"low":11.49254,"close":11.49473,"volume":60.77000045776367},{"timestamp":1742401140000,"open":11.49461,"high":11.49521,"low":11.49252,"close":11.49305,"volume":42.22999954223633},{"timestamp":1742401200000,"open":11.49317,"high":11.49422,"low":11.49239,"close":11.49251,"volume":63.86000061035156},{"timestamp":1742401260000,"open":11.49263,"high":11.49555,"low":11.49251,"close":11.49543,"volume":66.94999694824219},{"timestamp":1742401320000,"open":11.49531,"high":11.49578,"low":11.49436,"close":11.4946,"volume":74.16000366210938},{"timestamp":1742401380000,"open":11.4946,"high":11.4973,"low":11.4946,"close":11.49506,"volume":49.439998626708984},{"timestamp":1742401440000,"open":11.49494,"high":11.49626,"low":11.49494,"close":11.49622,"volume":59.7400016784668},{"timestamp":1742401500000,"open":11.49626,"high":11.49793,"low":11.49546,"close":11.49742,"volume":84.45999908447266},{"timestamp":1742401560000,"open":11.49745,"high":11.49793,"low":11.49689,"close":11.49768,"volume":73.12999725341797},{"timestamp":1742401620000,"open":11.49768,"high":11.4978,"low":11.4964,"close":11.49664,"volume":66.94999694824219},{"timestamp":1742401680000,"open":11.49652,"high":11.49901,"low":11.49616,"close":11.49814,"volume":77.25},{"timestamp":1742401740000,"open":11.49813,"high":11.49922,"low":11.4964,"close":11.49712,"volume":92.7300033569336},{"timestamp":1742401800000,"open":11.49724,"high":11.49974,"low":11.49588,"close":11.4983,"volume":106.20999908447266},{"timestamp":1742401860000,"open":11.4983,"high":11.49967,"low":11.4983,"close":11.49931,"volume":78.48999786376953},{"timestamp":1742401920000,"open":11.49931,"high":11.50046,"low":11.49861,"close":11.50004,"volume":95.63999938964844},{"timestamp":1742401980000,"open":11.49992,"high":11.50057,"low":11.49964,"close":11.50021,"volume":77.94999694824219},{"timestamp":1742402040000,"open":11.50033,"high":11.50107,"low":11.49999,"close":11.50063,"volume":62.5099983215332},{"timestamp":1742402100000,"open":11.50063,"high":11.50184,"low":11.50013,"close":11.50075,"volume":110.01000213623047},{"timestamp":1742402160000,"open":11.501,"high":11.50217,"low":11.501,"close":11.50133,"volume":76.43000030517578},{"timestamp":1742402220000,"open":11.50145,"high":11.50169,"low":11.49999,"close":11.49999,"volume":50.7599983215332},{"timestamp":1742402280000,"open":11.50011,"high":11.50078,"low":11.49966,"close":11.50006,"volume":66.6500015258789},{"timestamp":1742402340000,"open":11.50005,"high":11.50005,"low":11.49889,"close":11.49936,"volume":62.5},{"timestamp":1742402400000,"open":11.49937,"high":11.49973,"low":11.4987,"close":11.49894,"volume":73.36000061035156},{"timestamp":1742402460000,"open":11.49882,"high":11.49894,"low":11.49802,"close":11.49825,"volume":46.220001220703125},{"timestamp":1742402520000,"open":11.49813,"high":11.49959,"low":11.49777,"close":11.49947,"volume":67.12999725341797},{"timestamp":1742402580000,"open":11.49959,"high":11.50043,"low":11.49826,"close":11.49826,"volume":49.040000915527344},{"timestamp":1742402640000,"open":11.4979,"high":11.4979,"low":11.49661,"close":11.49673,"volume":49.70000076293945},{"timestamp":1742402700000,"open":11.49674,"high":11.49686,"low":11.49547,"close":11.4962,"volume":84.68000030517578},{"timestamp":1742402760000,"open":11.4962,"high":11.49704,"low":11.49549,"close":11.49562,"volume":78.51000213623047},{"timestamp":1742402820000,"open":11.49574,"high":11.49682,"low":11.49567,"close":11.49581,"volume":59.38999938964844},{"timestamp":1742402880000,"open":11.49543,"high":11.49555,"low":11.49418,"close":11.4942,"volume":104.36000061035156},{"timestamp":1742402940000,"open":11.49419,"high":11.49582,"low":11.49419,"close":11.49465,"volume":73.36000061035156},{"timestamp":1742403000000,"open":11.49466,"high":11.49589,"low":11.49442,"close":11.49569,"volume":74.5199966430664},{"timestamp":1742403060000,"open":11.49581,"high":11.49732,"low":11.49544,"close":11.49624,"volume":96.0999984741211},{"timestamp":1742403120000,"open":11.49588,"high":11.49701,"low":11.49526,"close":11.49527,"volume":117.27999877929688},{"timestamp":1742403180000,"open":11.49518,"high":11.4953,"low":11.49398,"close":11.49459,"volume":55.279998779296875},{"timestamp":1742403240000,"open":11.49447,"high":11.49459,"low":11.49374,"close":11.49375,"volume":67.68000030517578},{"timestamp":1742403300000,"open":11.49327,"high":11.49466,"low":11.49295,"close":11.49454,"volume":63.54999923706055},{"timestamp":1742403360000,"open":11.49454,"high":11.4949,"low":11.49406,"close":11.49479,"volume":51.150001525878906},{"timestamp":1742403420000,"open":11.49455,"high":11.49626,"low":11.4943,"close":11.49602,"volume":79.55999755859375},{"timestamp":1742403480000,"open":11.4959,"high":11.49676,"low":11.49568,"close":11.49592,"volume":79.05000305175781},{"timestamp":1742403540000,"open":11.49592,"high":11.49725,"low":11.49558,"close":11.49605,"volume":68.04000091552734},{"timestamp":1742403600000,"open":11.49593,"high":11.49791,"low":11.49593,"close":11.49695,"volume":54.36000061035156},{"timestamp":1742403660000,"open":11.49707,"high":11.49845,"low":11.49667,"close":11.49821,"volume":47.529998779296875},{"timestamp":1742403720000,"open":11.49828,"high":11.50035,"low":11.49775,"close":11.50018,"volume":76.45999908447266},{"timestamp":1742403780000,"open":11.50018,"high":11.50371,"low":11.50018,"close":11.5032,"volume":86.77999877929688},{"timestamp":1742403840000,"open":11.50332,"high":11.50357,"low":11.50274,"close":11.50274,"volume":54.25},{"timestamp":1742403900000,"open":11.5025,"high":11.5025,"low":11.50163,"close":11.50198,"volume":62.43000030517578},{"timestamp":1742403960000,"open":11.5021,"high":11.50416,"low":11.5021,"close":11.50356,"volume":54.15999984741211},{"timestamp":1742404020000,"open":11.50344,"high":11.50447,"low":11.50343,"close":11.50414,"volume":38.45000076293945},{"timestamp":1742404080000,"open":11.50398,"high":11.50615,"low":11.50398,"close":11.50605,"volume":51.22999954223633},{"timestamp":1742404140000,"open":11.50543,"high":11.50709,"low":11.50543,"close":11.50709,"volume":80.83999633789062},{"timestamp":1742404200000,"open":11.50721,"high":11.50821,"low":11.50721,"close":11.50732,"volume":60.959999084472656},{"timestamp":1742404260000,"open":11.50744,"high":11.50782,"low":11.50684,"close":11.50736,"volume":44.36000061035156},{"timestamp":1742404320000,"open":11.50724,"high":11.50809,"low":11.50652,"close":11.50701,"volume":63.9900016784668},{"timestamp":1742404380000,"open":11.50701,"high":11.50839,"low":11.50631,"close":11.50643,"volume":67},{"timestamp":1742404440000,"open":11.50629,"high":11.50726,"low":11.50599,"close":11.50654,"volume":91.29000091552734},{"timestamp":1742404500000,"open":11.50619,"high":11.50738,"low":11.5061,"close":11.50645,"volume":82.87000274658203},{"timestamp":1742404560000,"open":11.50657,"high":11.5078,"low":11.50618,"close":11.50724,"volume":95.55999755859375},{"timestamp":1742404620000,"open":11.50724,"high":11.509,"low":11.50724,"close":11.50865,"volume":131.72000122070312},{"timestamp":1742404680000,"open":11.50837,"high":11.50939,"low":11.50701,"close":11.50735,"volume":146.2100067138672},{"timestamp":1742404740000,"open":11.50723,"high":11.50723,"low":11.50502,"close":11.5055,"volume":123.61000061035156},{"timestamp":1742404800000,"open":11.50587,"high":11.50824,"low":11.50587,"close":11.50692,"volume":84.19999694824219},{"timestamp":1742404860000,"open":11.50704,"high":11.50705,"low":11.50493,"close":11.50517,"volume":85.76000213623047},{"timestamp":1742404920000,"open":11.50505,"high":11.50687,"low":11.50372,"close":11.5051,"volume":250.9600067138672},{"timestamp":1742404980000,"open":11.50541,"high":11.50694,"low":11.50397,"close":11.50612,"volume":372.2699890136719},{"timestamp":1742405040000,"open":11.50636,"high":11.50834,"low":11.50482,"close":11.50717,"volume":133.24000549316406},{"timestamp":1742405100000,"open":11.50717,"high":11.50811,"low":11.50659,"close":11.50696,"volume":119.80000305175781},{"timestamp":1742405160000,"open":11.50695,"high":11.50766,"low":11.5062,"close":11.50766,"volume":138.4499969482422},{"timestamp":1742405220000,"open":11.50766,"high":11.50766,"low":11.50625,"close":11.50695,"volume":110.69000244140625},{"timestamp":1742405280000,"open":11.50707,"high":11.50776,"low":11.50625,"close":11.50677,"volume":114.18000030517578},{"timestamp":1742405340000,"open":11.50689,"high":11.50858,"low":11.50689,"close":11.50786,"volume":133.8000030517578},{"timestamp":1742405400000,"open":11.50798,"high":11.51014,"low":11.50692,"close":11.51005,"volume":153.92999267578125},{"timestamp":1742405460000,"open":11.51017,"high":11.51059,"low":11.50692,"close":11.50935,"volume":158.4199981689453},{"timestamp":1742405520000,"open":11.50959,"high":11.5101,"low":11.50684,"close":11.50857,"volume":113.37000274658203},{"timestamp":1742405580000,"open":11.50881,"high":11.51015,"low":11.50844,"close":11.50982,"volume":66.94999694824219},{"timestamp":1742405640000,"open":11.50987,"high":11.51083,"low":11.50956,"close":11.51006,"volume":67.9800033569336},{"timestamp":1742405700000,"open":11.51018,"high":11.51148,"low":11.50906,"close":11.51141,"volume":127.77999877929688},{"timestamp":1742405760000,"open":11.51141,"high":11.51258,"low":11.51114,"close":11.51258,"volume":106.4800033569336},{"timestamp":1742405820000,"open":11.5127,"high":11.51308,"low":11.50957,"close":11.51078,"volume":121.19000244140625},{"timestamp":1742405880000,"open":11.51078,"high":11.5126,"low":11.50973,"close":11.51167,"volume":188},{"timestamp":1742405940000,"open":11.51166,"high":11.51194,"low":11.50936,"close":11.50936,"volume":129.8699951171875},{"timestamp":1742406000000,"open":11.50915,"high":11.51306,"low":11.50915,"close":11.51224,"volume":138.3699951171875},{"timestamp":1742406060000,"open":11.51188,"high":11.51195,"low":11.51061,"close":11.51085,"volume":151.8000030517578},{"timestamp":1742406120000,"open":11.51097,"high":11.51296,"low":11.51097,"close":11.51225,"volume":131.24000549316406},{"timestamp":1742406180000,"open":11.51225,"high":11.5133,"low":11.51212,"close":11.5133,"volume":104.36000061035156},{"timestamp":1742406240000,"open":11.51306,"high":11.51554,"low":11.5126,"close":11.5144,"volume":119.88999938964844},{"timestamp":1742406300000,"open":11.5144,"high":11.51588,"low":11.51346,"close":11.51522,"volume":275.70001220703125},{"timestamp":1742406360000,"open":11.51573,"high":11.5169,"low":11.51542,"close":11.5164,"volume":137.8000030517578},{"timestamp":1742406420000,"open":11.51677,"high":11.51754,"low":11.5161,"close":11.5161,"volume":143.61000061035156},{"timestamp":1742406480000,"open":11.5161,"high":11.5173,"low":11.51584,"close":11.51629,"volume":181.8300018310547},{"timestamp":1742406540000,"open":11.51617,"high":11.52086,"low":11.516,"close":11.51906,"volume":180.6300048828125},{"timestamp":1742406600000,"open":11.51917,"high":11.52183,"low":11.51563,"close":11.51834,"volume":231.72000122070312},{"timestamp":1742406660000,"open":11.51822,"high":11.51874,"low":11.51641,"close":11.51664,"volume":236.52999877929688},{"timestamp":1742406720000,"open":11.51663,"high":11.51965,"low":11.51636,"close":11.51901,"volume":706.2100219726562},{"timestamp":1742406780000,"open":11.51906,"high":11.52028,"low":11.51843,"close":11.51994,"volume":500.0299987792969},{"timestamp":1742406840000,"open":11.52018,"high":11.52018,"low":11.51291,"close":11.51291,"volume":790.6199951171875},{"timestamp":1742406900000,"open":11.51311,"high":11.51384,"low":11.50776,"close":11.50885,"volume":774.030029296875},{"timestamp":1742406960000,"open":11.50837,"high":11.5101,"low":11.50785,"close":11.50844,"volume":466.489990234375},{"timestamp":1742407020000,"open":11.50796,"high":11.50925,"low":11.50573,"close":11.50711,"volume":579.6900024414062},{"timestamp":1742407080000,"open":11.50725,"high":11.50936,"low":11.50623,"close":11.50623,"volume":340.0400085449219},{"timestamp":1742407140000,"open":11.50598,"high":11.50648,"low":11.49369,"close":11.49369,"volume":163.02999877929688},{"timestamp":1742407200000,"open":11.48881,"high":11.49735,"low":11.48351,"close":11.49354,"volume":1164.9300537109375},{"timestamp":1742407260000,"open":11.49376,"high":11.50228,"low":11.49269,"close":11.49869,"volume":1898.75},{"timestamp":1742407320000,"open":11.49869,"high":11.49997,"low":11.48974,"close":11.49733,"volume":595.7100219726562},{"timestamp":1742407380000,"open":11.49709,"high":11.50076,"low":11.48842,"close":11.49177,"volume":326.4800109863281},{"timestamp":1742407440000,"open":11.49189,"high":11.49201,"low":11.48731,"close":11.48885,"volume":177.16000366210938},{"timestamp":1742407500000,"open":11.48873,"high":11.50034,"low":11.48873,"close":11.49998,"volume":252.55999755859375},{"timestamp":1742407560000,"open":11.49998,"high":11.49999,"low":11.49295,"close":11.49853,"volume":253.67999267578125},{"timestamp":1742407620000,"open":11.4984,"high":11.50154,"low":11.49713,"close":11.49995,"volume":218.6699981689453},{"timestamp":1742407680000,"open":11.50007,"high":11.50145,"low":11.49808,"close":11.50039,"volume":179.44000244140625},{"timestamp":1742407740000,"open":11.50051,"high":11.50122,"low":11.49606,"close":11.49737,"volume":647.5999755859375},{"timestamp":1742407800000,"open":11.49738,"high":11.49774,"low":11.49513,"close":11.49606,"volume":831.5700073242188},{"timestamp":1742407860000,"open":11.49606,"high":11.50096,"low":11.49374,"close":11.50039,"volume":866.0700073242188},{"timestamp":1742407920000,"open":11.50051,"high":11.50194,"low":11.4988,"close":11.50078,"volume":304.30999755859375},{"timestamp":1742407980000,"open":11.50089,"high":11.50621,"low":11.50018,"close":11.50575,"volume":604.3499755859375},{"timestamp":1742408040000,"open":11.50587,"high":11.50823,"low":11.50479,"close":11.50683,"volume":129.32000732421875},{"timestamp":1742408100000,"open":11.50695,"high":11.50695,"low":11.50428,"close":11.50515,"volume":142.5},{"timestamp":1742408160000,"open":11.50515,"high":11.50515,"low":11.50232,"close":11.50513,"volume":184.32000732421875},{"timestamp":1742408220000,"open":11.50513,"high":11.51198,"low":11.50493,"close":11.51116,"volume":199.00999450683594},{"timestamp":1742408280000,"open":11.51129,"high":11.51691,"low":11.51014,"close":11.51648,"volume":402.1499938964844},{"timestamp":1742408340000,"open":11.51672,"high":11.5198,"low":11.51075,"close":11.51818,"volume":493},{"timestamp":1742408400000,"open":11.51818,"high":11.5213,"low":11.51549,"close":11.51892,"volume":386.5799865722656},{"timestamp":1742408460000,"open":11.5188,"high":11.5204,"low":11.51353,"close":11.5204,"volume":471.8599853515625},{"timestamp":1742408520000,"open":11.52016,"high":11.52256,"low":11.51956,"close":11.52148,"volume":538.4500122070312},{"timestamp":1742408580000,"open":11.52148,"high":11.52203,"low":11.51952,"close":11.51952,"volume":513.010009765625},{"timestamp":1742408640000,"open":11.51952,"high":11.52085,"low":11.51803,"close":11.52068,"volume":1125.43994140625},{"timestamp":1742408700000,"open":11.52056,"high":11.52186,"low":11.51828,"close":11.51917,"volume":1047.97998046875},{"timestamp":1742408760000,"open":11.51941,"high":11.52049,"low":11.51716,"close":11.5191,"volume":1189.43994140625},{"timestamp":1742408820000,"open":11.51958,"high":11.52025,"low":11.51766,"close":11.51912,"volume":1337.5999755859375},{"timestamp":1742408880000,"open":11.51899,"high":11.51911,"low":11.51439,"close":11.51611,"volume":1087.22998046875},{"timestamp":1742408940000,"open":11.51623,"high":11.51657,"low":11.51188,"close":11.51305,"volume":860.5999755859375},{"timestamp":1742409000000,"open":11.5133,"high":11.51511,"low":11.50916,"close":11.51475,"volume":571.2100219726562},{"timestamp":1742409060000,"open":11.51439,"high":11.5151,"low":11.50875,"close":11.50942,"volume":1249.9100341796875},{"timestamp":1742409120000,"open":11.50994,"high":11.5102,"low":11.50739,"close":11.5081,"volume":999.4600219726562},{"timestamp":1742409180000,"open":11.5081,"high":11.50851,"low":11.50395,"close":11.50634,"volume":300.69000244140625},{"timestamp":1742409240000,"open":11.50658,"high":11.50897,"low":11.50461,"close":11.50558,"volume":220.8000030517578},{"timestamp":1742409300000,"open":11.50522,"high":11.50737,"low":11.50488,"close":11.50687,"volume":1114.8800048828125},{"timestamp":1742409360000,"open":11.50687,"high":11.51033,"low":11.50317,"close":11.51031,"volume":1416.5400390625},{"timestamp":1742409420000,"open":11.51007,"high":11.51007,"low":11.4923,"close":11.50145,"volume":1057.31005859375},{"timestamp":1742409480000,"open":11.50433,"high":11.51321,"low":11.50433,"close":11.51299,"volume":1570.530029296875},{"timestamp":1742409540000,"open":11.51335,"high":11.51563,"low":11.5077,"close":11.50806,"volume":1020.3599853515625},{"timestamp":1742409600000,"open":11.50818,"high":11.51205,"low":11.50729,"close":11.50868,"volume":1417.0699462890625},{"timestamp":1742409660000,"open":11.50856,"high":11.5111,"low":11.5047,"close":11.50665,"volume":1359.7900390625},{"timestamp":1742409720000,"open":11.50689,"high":11.50849,"low":11.50345,"close":11.5037,"volume":1628.72998046875},{"timestamp":1742409780000,"open":11.5037,"high":11.5059,"low":11.50164,"close":11.5044,"volume":1548.800048828125},{"timestamp":1742409840000,"open":11.5044,"high":11.50665,"low":11.50397,"close":11.5042,"volume":1574.0899658203125},{"timestamp":1742409900000,"open":11.50416,"high":11.50562,"low":11.50265,"close":11.50446,"volume":1485.3499755859375},{"timestamp":1742409960000,"open":11.50434,"high":11.50614,"low":11.50293,"close":11.50318,"volume":1518.31005859375},{"timestamp":1742410020000,"open":11.50318,"high":11.50627,"low":11.50205,"close":11.50314,"volume":1463.1400146484375},{"timestamp":1742410080000,"open":11.50269,"high":11.50327,"low":11.49927,"close":11.50216,"volume":1448.6600341796875},{"timestamp":1742410140000,"open":11.50178,"high":11.50267,"low":11.49747,"close":11.50076,"volume":1586.9300537109375},{"timestamp":1742410200000,"open":11.50052,"high":11.50196,"low":11.49823,"close":11.50005,"volume":1582.6199951171875},{"timestamp":1742410260000,"open":11.50067,"high":11.50243,"low":11.49914,"close":11.49981,"volume":1506.6600341796875},{"timestamp":1742410320000,"open":11.50017,"high":11.50159,"low":11.49738,"close":11.49972,"volume":1443.75},{"timestamp":1742410380000,"open":11.4996,"high":11.50117,"low":11.49899,"close":11.50047,"volume":1176.02001953125},{"timestamp":1742410440000,"open":11.50048,"high":11.50262,"low":11.49998,"close":11.50171,"volume":1291.81005859375},{"timestamp":1742410500000,"open":11.50183,"high":11.50208,"low":11.4969,"close":11.4972,"volume":529.3800048828125},{"timestamp":1742410560000,"open":11.49732,"high":11.49985,"low":11.49596,"close":11.49821,"volume":742.1199951171875},{"timestamp":1742410620000,"open":11.49809,"high":11.49976,"low":11.49503,"close":11.49679,"volume":294.4100036621094},{"timestamp":1742410680000,"open":11.49664,"high":11.49989,"low":11.495,"close":11.49608,"volume":395.1400146484375},{"timestamp":1742410740000,"open":11.4962,"high":11.4962,"low":11.48864,"close":11.48908,"volume":785.6900024414062},{"timestamp":1742410800000,"open":11.48997,"high":11.49423,"low":11.48811,"close":11.49114,"volume":646.1400146484375},{"timestamp":1742410860000,"open":11.49102,"high":11.4955,"low":11.49102,"close":11.49225,"volume":535.1300048828125},{"timestamp":1742410920000,"open":11.49237,"high":11.49698,"low":11.49179,"close":11.49475,"volume":432.3800048828125},{"timestamp":1742410980000,"open":11.49359,"high":11.49669,"low":11.49299,"close":11.49449,"volume":304.7900085449219},{"timestamp":1742411040000,"open":11.49425,"high":11.49721,"low":11.49147,"close":11.49588,"volume":600.6599731445312},{"timestamp":1742411100000,"open":11.496,"high":11.49904,"low":11.49362,"close":11.49667,"volume":521.77001953125},{"timestamp":1742411160000,"open":11.49731,"high":11.49731,"low":11.49387,"close":11.49513,"volume":344.8800048828125},{"timestamp":1742411220000,"open":11.49494,"high":11.49594,"low":11.49063,"close":11.49063,"volume":220.42999267578125},{"timestamp":1742411280000,"open":11.49093,"high":11.49232,"low":11.48768,"close":11.48816,"volume":317.9800109863281},{"timestamp":1742411340000,"open":11.48759,"high":11.49048,"low":11.48683,"close":11.48985,"volume":392.9100036621094},{"timestamp":1742411400000,"open":11.48982,"high":11.48982,"low":11.48348,"close":11.4869,"volume":663.8900146484375},{"timestamp":1742411460000,"open":11.48689,"high":11.49102,"low":11.48513,"close":11.48983,"volume":378.3399963378906},{"timestamp":1742411520000,"open":11.48971,"high":11.49444,"low":11.48799,"close":11.49218,"volume":264.6099853515625},{"timestamp":1742411580000,"open":11.49134,"high":11.49295,"low":11.48913,"close":11.49133,"volume":230.07000732421875},{"timestamp":1742411640000,"open":11.49133,"high":11.49226,"low":11.49002,"close":11.49179,"volume":251.0800018310547},{"timestamp":1742411700000,"open":11.49179,"high":11.49253,"low":11.48993,"close":11.49149,"volume":214.66000366210938},{"timestamp":1742411760000,"open":11.49148,"high":11.49413,"low":11.48989,"close":11.49401,"volume":280.2300109863281},{"timestamp":1742411820000,"open":11.49413,"high":11.49746,"low":11.49355,"close":11.49711,"volume":269.95001220703125},{"timestamp":1742411880000,"open":11.49735,"high":11.50274,"low":11.4971,"close":11.50094,"volume":516.1199951171875},{"timestamp":1742411940000,"open":11.50077,"high":11.50373,"low":11.49931,"close":11.50246,"volume":703.2100219726562},{"timestamp":1742412000000,"open":11.50232,"high":11.50402,"low":11.49938,"close":11.50402,"volume":753.8800048828125},{"timestamp":1742412060000,"open":11.50287,"high":11.50479,"low":11.50236,"close":11.50415,"volume":155.2100067138672},{"timestamp":1742412120000,"open":11.50403,"high":11.50544,"low":11.50267,"close":11.50498,"volume":145.5399932861328},{"timestamp":1742412180000,"open":11.50495,"high":11.51303,"low":11.50471,"close":11.51223,"volume":212.36000061035156},{"timestamp":1742412240000,"open":11.51215,"high":11.51383,"low":11.51131,"close":11.51383,"volume":76.22000122070312},{"timestamp":1742412300000,"open":11.51357,"high":11.51494,"low":11.51222,"close":11.51234,"volume":105.05999755859375},{"timestamp":1742412360000,"open":11.51234,"high":11.51355,"low":11.50979,"close":11.51056,"volume":95.41999816894531},{"timestamp":1742412420000,"open":11.51055,"high":11.51182,"low":11.50959,"close":11.50959,"volume":224.3000030517578},{"timestamp":1742412480000,"open":11.50961,"high":11.51117,"low":11.50819,"close":11.51117,"volume":158.42999267578125},{"timestamp":1742412540000,"open":11.51129,"high":11.51222,"low":11.51033,"close":11.51033,"volume":139.44000244140625},{"timestamp":1742412600000,"open":11.51045,"high":11.51214,"low":11.50955,"close":11.50981,"volume":102.75},{"timestamp":1742412660000,"open":11.51005,"high":11.51091,"low":11.50845,"close":11.51067,"volume":86.19999694824219},{"timestamp":1742412720000,"open":11.51055,"high":11.51202,"low":11.50911,"close":11.51059,"volume":85.06999969482422},{"timestamp":1742412780000,"open":11.51047,"high":11.51047,"low":11.50757,"close":11.50777,"volume":107.12000274658203},{"timestamp":1742412840000,"open":11.50765,"high":11.50953,"low":11.5067,"close":11.50905,"volume":92.69999694824219},{"timestamp":1742412900000,"open":11.50905,"high":11.50953,"low":11.50764,"close":11.50845,"volume":88.58000183105469},{"timestamp":1742412960000,"open":11.50836,"high":11.50863,"low":11.50621,"close":11.50682,"volume":63.86000061035156},{"timestamp":1742413020000,"open":11.50682,"high":11.50878,"low":11.50508,"close":11.50571,"volume":118.44999694824219},{"timestamp":1742413080000,"open":11.50559,"high":11.50574,"low":11.50479,"close":11.50536,"volume":88.58000183105469},{"timestamp":1742413140000,"open":11.50524,"high":11.50683,"low":11.50524,"close":11.5065,"volume":73.12999725341797},{"timestamp":1742413200000,"open":11.5065,"high":11.50956,"low":11.50602,"close":11.50944,"volume":56.650001525878906},{"timestamp":1742413260000,"open":11.50896,"high":11.50908,"low":11.50537,"close":11.50586,"volume":70.66999816894531},{"timestamp":1742413320000,"open":11.50574,"high":11.50678,"low":11.5055,"close":11.50606,"volume":68.66999816894531},{"timestamp":1742413380000,"open":11.50534,"high":11.50599,"low":11.50295,"close":11.50463,"volume":81.55000305175781},{"timestamp":1742413440000,"open":11.50451,"high":11.50515,"low":11.5003,"close":11.50157,"volume":107.91999816894531},{"timestamp":1742413500000,"open":11.50145,"high":11.50157,"low":11.49966,"close":11.50106,"volume":85.76000213623047},{"timestamp":1742413560000,"open":11.50142,"high":11.50456,"low":11.50131,"close":11.50405,"volume":85.30000305175781},{"timestamp":1742413620000,"open":11.50489,"high":11.50589,"low":11.50407,"close":11.50407,"volume":67.58999633789062},{"timestamp":1742413680000,"open":11.50431,"high":11.50521,"low":11.50353,"close":11.50353,"volume":126.38999938964844},{"timestamp":1742413740000,"open":11.50439,"high":11.50474,"low":11.50313,"close":11.50362,"volume":106.30000305175781},{"timestamp":1742413800000,"open":11.5047,"high":11.50568,"low":11.50394,"close":11.50477,"volume":136.9499969482422},{"timestamp":1742413860000,"open":11.50464,"high":11.50784,"low":11.50397,"close":11.50736,"volume":120.26000213623047},{"timestamp":1742413920000,"open":11.50717,"high":11.50766,"low":11.50421,"close":11.50484,"volume":83.5199966430664},{"timestamp":1742413980000,"open":11.50386,"high":11.50919,"low":11.5025,"close":11.50745,"volume":181.08999633789062},{"timestamp":1742414040000,"open":11.50781,"high":11.5131,"low":11.5067,"close":11.50968,"volume":368.510009765625},{"timestamp":1742414100000,"open":11.50968,"high":11.51303,"low":11.50943,"close":11.50979,"volume":548.3400268554688},{"timestamp":1742414160000,"open":11.51,"high":11.5124,"low":11.50882,"close":11.51126,"volume":653.6599731445312},{"timestamp":1742414220000,"open":11.51127,"high":11.51699,"low":11.51126,"close":11.5152,"volume":685.6199951171875},{"timestamp":1742414280000,"open":11.51519,"high":11.51555,"low":11.51377,"close":11.5152,"volume":440.260009765625},{"timestamp":1742414340000,"open":11.5146,"high":11.5146,"low":11.51188,"close":11.51247,"volume":870.5599975585938},{"timestamp":1742414400000,"open":11.51227,"high":11.51394,"low":11.50924,"close":11.51301,"volume":558.0499877929688},{"timestamp":1742414460000,"open":11.51301,"high":11.5141,"low":11.51139,"close":11.51172,"volume":403.8500061035156},{"timestamp":1742414520000,"open":11.51148,"high":11.51242,"low":11.51106,"close":11.51123,"volume":419.7300109863281},{"timestamp":1742414580000,"open":11.51153,"high":11.51201,"low":11.51084,"close":11.51147,"volume":584.969970703125},{"timestamp":1742414640000,"open":11.51183,"high":11.51255,"low":11.51141,"close":11.51214,"volume":632.8400268554688},{"timestamp":1742414700000,"open":11.51222,"high":11.51506,"low":11.51213,"close":11.51332,"volume":632.969970703125},{"timestamp":1742414760000,"open":11.51334,"high":11.51473,"low":11.51315,"close":11.51373,"volume":659.1699829101562},{"timestamp":1742414820000,"open":11.51388,"high":11.51388,"low":11.51227,"close":11.51281,"volume":944.9000244140625},{"timestamp":1742414880000,"open":11.51288,"high":11.51451,"low":11.51247,"close":11.5133,"volume":730.4099731445312},{"timestamp":1742414940000,"open":11.51366,"high":11.51462,"low":11.51324,"close":11.51388,"volume":883.6099853515625},{"timestamp":1742415000000,"open":11.51414,"high":11.51455,"low":11.51125,"close":11.51142,"volume":949.1900024414062},{"timestamp":1742415060000,"open":11.51186,"high":11.51329,"low":11.51001,"close":11.51059,"volume":730.5499877929688},{"timestamp":1742415120000,"open":11.51027,"high":11.51161,"low":11.50606,"close":11.50991,"volume":339.510009765625},{"timestamp":1742415180000,"open":11.50984,"high":11.51025,"low":11.50855,"close":11.50855,"volume":117.73999786376953},{"timestamp":1742415240000,"open":11.50895,"high":11.50971,"low":11.5064,"close":11.50879,"volume":364.1499938964844},{"timestamp":1742415300000,"open":11.5086,"high":11.51069,"low":11.50594,"close":11.51069,"volume":346.3800048828125},{"timestamp":1742415360000,"open":11.51081,"high":11.51139,"low":11.50889,"close":11.50985,"volume":495.260009765625},{"timestamp":1742415420000,"open":11.50953,"high":11.51102,"low":11.50871,"close":11.50885,"volume":291.67999267578125},{"timestamp":1742415480000,"open":11.50852,"high":11.51002,"low":11.50656,"close":11.5092,"volume":380.8500061035156},{"timestamp":1742415540000,"open":11.50778,"high":11.50949,"low":11.50723,"close":11.50949,"volume":226.64999389648438},{"timestamp":1742415600000,"open":11.50936,"high":11.50936,"low":11.50605,"close":11.50755,"volume":171.24000549316406},{"timestamp":1742415660000,"open":11.50707,"high":11.509,"low":11.50638,"close":11.50682,"volume":182.4199981689453},{"timestamp":1742415720000,"open":11.50694,"high":11.50805,"low":11.50509,"close":11.50517,"volume":256.8299865722656},{"timestamp":1742415780000,"open":11.50532,"high":11.50733,"low":11.50532,"close":11.50692,"volume":172.02000427246094},{"timestamp":1742415840000,"open":11.50692,"high":11.50866,"low":11.50632,"close":11.50699,"volume":288.3900146484375},{"timestamp":1742415900000,"open":11.50687,"high":11.50767,"low":11.50687,"close":11.50709,"volume":214.75999450683594},{"timestamp":1742415960000,"open":11.50711,"high":11.50738,"low":11.50681,"close":11.50727,"volume":68.43000030517578},{"timestamp":1742416020000,"open":11.50739,"high":11.50739,"low":11.5065,"close":11.5065,"volume":79.5199966430664},{"timestamp":1742416080000,"open":11.5065,"high":11.5085,"low":11.50626,"close":11.50805,"volume":150.25},{"timestamp":1742416140000,"open":11.50817,"high":11.50947,"low":11.50642,"close":11.50839,"volume":258.6700134277344},{"timestamp":1742416200000,"open":11.50803,"high":11.5085,"low":11.50627,"close":11.50645,"volume":857.489990234375},{"timestamp":1742416260000,"open":11.50648,"high":11.50864,"low":11.50537,"close":11.50585,"volume":703.0999755859375},{"timestamp":1742416320000,"open":11.50585,"high":11.50715,"low":11.50402,"close":11.50556,"volume":1084.5799560546875},{"timestamp":1742416380000,"open":11.50521,"high":11.50761,"low":11.5048,"close":11.50571,"volume":573.8800048828125},{"timestamp":1742416440000,"open":11.50519,"high":11.50602,"low":11.50462,"close":11.50518,"volume":464.75},{"timestamp":1742416500000,"open":11.50506,"high":11.50552,"low":11.50314,"close":11.50337,"volume":498.54998779296875},{"timestamp":1742416560000,"open":11.50527,"high":11.50621,"low":11.50332,"close":11.50462,"volume":836.239990234375},{"timestamp":1742416620000,"open":11.50459,"high":11.50614,"low":11.50342,"close":11.50597,"volume":766.5800170898438},{"timestamp":1742416680000,"open":11.50597,"high":11.50598,"low":11.50294,"close":11.50508,"volume":515.1599731445312},{"timestamp":1742416740000,"open":11.50508,"high":11.50535,"low":11.50395,"close":11.5051,"volume":573.3800048828125},{"timestamp":1742416800000,"open":11.50471,"high":11.50649,"low":11.50388,"close":11.50457,"volume":561.2999877929688},{"timestamp":1742416860000,"open":11.50445,"high":11.5047,"low":11.50329,"close":11.5037,"volume":609.52001953125},{"timestamp":1742416920000,"open":11.50346,"high":11.50399,"low":11.50293,"close":11.50378,"volume":713.510009765625},{"timestamp":1742416980000,"open":11.50366,"high":11.50736,"low":11.50349,"close":11.50657,"volume":503.6199951171875},{"timestamp":1742417040000,"open":11.50656,"high":11.5074,"low":11.50615,"close":11.5068,"volume":62.290000915527344},{"timestamp":1742417100000,"open":11.50668,"high":11.50677,"low":11.50594,"close":11.50665,"volume":60.06999969482422},{"timestamp":1742417160000,"open":11.50653,"high":11.5071,"low":11.50576,"close":11.50579,"volume":72.52999877929688},{"timestamp":1742417220000,"open":11.50579,"high":11.50663,"low":11.50576,"close":11.50618,"volume":48.060001373291016},{"timestamp":1742417280000,"open":11.50618,"high":11.50618,"low":11.50486,"close":11.50487,"volume":41.619998931884766},{"timestamp":1742417340000,"open":11.50487,"high":11.50551,"low":11.50453,"close":11.50536,"volume":64.19000244140625},{"timestamp":1742417400000,"open":11.50525,"high":11.50639,"low":11.50525,"close":11.50594,"volume":106.2699966430664},{"timestamp":1742417460000,"open":11.50595,"high":11.50727,"low":11.50554,"close":11.50601,"volume":80.87000274658203},{"timestamp":1742417520000,"open":11.50601,"high":11.50654,"low":11.50547,"close":11.50654,"volume":83.93000030517578},{"timestamp":1742417580000,"open":11.50653,"high":11.50703,"low":11.50418,"close":11.50446,"volume":181.52000427246094},{"timestamp":1742417640000,"open":11.5044,"high":11.50489,"low":11.50318,"close":11.50427,"volume":78.36000061035156},{"timestamp":1742417700000,"open":11.50406,"high":11.50563,"low":11.49838,"close":11.50472,"volume":135.0800018310547},{"timestamp":1742417760000,"open":11.49957,"high":11.50637,"low":11.49957,"close":11.50005,"volume":647.9400024414062},{"timestamp":1742417820000,"open":11.50055,"high":11.50548,"low":11.49562,"close":11.49892,"volume":198.66000366210938},{"timestamp":1742417880000,"open":11.49998,"high":11.50685,"low":11.48916,"close":11.50368,"volume":165.08999633789062},{"timestamp":1742417940000,"open":11.50368,"high":11.50523,"low":11.50106,"close":11.50268,"volume":28.489999771118164},{"timestamp":1742418240000,"open":11.467,"high":11.4731,"low":11.467,"close":11.4731,"volume":1.5399999618530273},{"timestamp":1742418300000,"open":11.47298,"high":11.48701,"low":11.47298,"close":11.48701,"volume":3.5999999046325684},{"timestamp":1742418360000,"open":11.48702,"high":11.48748,"low":11.487,"close":11.487,"volume":6.179999828338623},{"timestamp":1742418420000,"open":11.48472,"high":11.48568,"low":11.48472,"close":11.48568,"volume":10.300000190734863},{"timestamp":1742418480000,"open":11.48568,"high":11.4858,"low":11.48005,"close":11.48005,"volume":5.920000076293945},{"timestamp":1742418540000,"open":11.48628,"high":11.48628,"low":11.48005,"close":11.48472,"volume":2.309999942779541},{"timestamp":1742418600000,"open":11.49141,"high":11.49153,"low":11.48701,"close":11.49153,"volume":7.710000038146973},{"timestamp":1742418660000,"open":11.49405,"high":11.49405,"low":11.48861,"close":11.48976,"volume":7.980000019073486},{"timestamp":1742418720000,"open":11.48977,"high":11.49276,"low":11.48977,"close":11.49228,"volume":12.359999656677246},{"timestamp":1742418780000,"open":11.4924,"high":11.49252,"low":11.48951,"close":11.48951,"volume":6.179999828338623},{"timestamp":1742418840000,"open":11.48952,"high":11.48952,"low":11.4887,"close":11.48871,"volume":9.520000457763672},{"timestamp":1742418900000,"open":11.48872,"high":11.48994,"low":11.48598,"close":11.48598,"volume":6.429999828338623},{"timestamp":1742418960000,"open":11.48598,"high":11.48599,"low":11.48527,"close":11.48527,"volume":2.569999933242798},{"timestamp":1742419020000,"open":11.48528,"high":11.48529,"low":11.48528,"close":11.48529,"volume":2.309999942779541},{"timestamp":1742419080000,"open":11.4853,"high":11.4853,"low":11.4847,"close":11.4847,"volume":1.5399999618530273},{"timestamp":1742419140000,"open":11.48446,"high":11.48483,"low":11.48446,"close":11.48483,"volume":2.309999942779541},{"timestamp":1742419200000,"open":11.48483,"high":11.48483,"low":11.48483,"close":11.48483,"volume":0.7699999809265137},{"timestamp":1742419260000,"open":11.48495,"high":11.48531,"low":11.48483,"close":11.48519,"volume":3.0799999237060547},{"timestamp":1742419320000,"open":11.48519,"high":11.48834,"low":11.48519,"close":11.48798,"volume":10.039999961853027},{"timestamp":1742419380000,"open":11.48568,"high":11.48604,"low":11.4852,"close":11.48556,"volume":3.0799999237060547},{"timestamp":1742419440000,"open":11.48556,"high":11.48676,"low":11.48496,"close":11.48652,"volume":14.630000114440918},{"timestamp":1742419500000,"open":11.48568,"high":11.48628,"low":11.48568,"close":11.48616,"volume":6.159999847412109},{"timestamp":1742419560000,"open":11.48616,"high":11.48664,"low":11.48604,"close":11.48628,"volume":8.470000267028809},{"timestamp":1742419620000,"open":11.48628,"high":11.487,"low":11.48616,"close":11.4864,"volume":5.389999866485596},{"timestamp":1742419680000,"open":11.48628,"high":11.48664,"low":11.48556,"close":11.48616,"volume":10.010000228881836},{"timestamp":1742419740000,"open":11.48616,"high":11.4864,"low":11.48568,"close":11.48628,"volume":7.699999809265137},{"timestamp":1742419800000,"open":11.48628,"high":11.48904,"low":11.48628,"close":11.48844,"volume":15.399999618530273},{"timestamp":1742419860000,"open":11.48844,"high":11.48844,"low":11.48832,"close":11.48832,"volume":3.0799999237060547},{"timestamp":1742419920000,"open":11.48868,"high":11.4888,"low":11.47945,"close":11.47945,"volume":3.8499999046325684},{"timestamp":1742419980000,"open":11.47909,"high":11.487,"low":11.47909,"close":11.487,"volume":16.940000534057617},{"timestamp":1742420040000,"open":11.4882,"high":11.4882,"low":11.47861,"close":11.47993,"volume":8.470000267028809},{"timestamp":1742420100000,"open":11.47873,"high":11.487,"low":11.47849,"close":11.48005,"volume":16.170000076293945},{"timestamp":1742420160000,"open":11.48076,"high":11.48328,"low":11.48076,"close":11.48328,"volume":10.779999732971191},{"timestamp":1742420220000,"open":11.48328,"high":11.48328,"low":11.47897,"close":11.4816,"volume":7.699999809265137},{"timestamp":1742420280000,"open":11.48172,"high":11.48388,"low":11.47945,"close":11.47945,"volume":10.010000228881836},{"timestamp":1742420340000,"open":11.48124,"high":11.48688,"low":11.48124,"close":11.48244,"volume":23.8700008392334},{"timestamp":1742420400000,"open":11.48256,"high":11.48728,"low":11.4822,"close":11.48425,"volume":20.459999084472656},{"timestamp":1742420460000,"open":11.48748,"high":11.49506,"low":11.48733,"close":11.49506,"volume":5.070000171661377},{"timestamp":1742420520000,"open":11.49518,"high":11.4963,"low":11.48801,"close":11.49509,"volume":5.849999904632568},{"timestamp":1742420580000,"open":11.49511,"high":11.49536,"low":11.49475,"close":11.49536,"volume":5.460000038146973},{"timestamp":1742420640000,"open":11.4954,"high":11.49549,"low":11.47873,"close":11.48388,"volume":57.58000183105469},{"timestamp":1742420700000,"open":11.48388,"high":11.49325,"low":11.48232,"close":11.4914,"volume":25.649999618530273},{"timestamp":1742420760000,"open":11.49141,"high":11.49686,"low":11.49061,"close":11.49111,"volume":17.940000534057617},{"timestamp":1742420820000,"open":11.49111,"high":11.49729,"low":11.49111,"close":11.49382,"volume":19.889999389648438},{"timestamp":1742420880000,"open":11.49383,"high":11.4977,"low":11.49054,"close":11.49402,"volume":23.790000915527344},{"timestamp":1742420940000,"open":11.49398,"high":11.49932,"low":11.4917,"close":11.49177,"volume":18.309999465942383},{"timestamp":1742421000000,"open":11.4918,"high":11.49503,"low":11.48935,"close":11.49503,"volume":11.25},{"timestamp":1742421060000,"open":11.49505,"high":11.4977,"low":11.49505,"close":11.49644,"volume":14.430000305175781},{"timestamp":1742421120000,"open":11.49608,"high":11.49637,"low":11.48832,"close":11.4886,"volume":17.219999313354492},{"timestamp":1742421180000,"open":11.4886,"high":11.49346,"low":11.48848,"close":11.49212,"volume":14.65999984741211},{"timestamp":1742421240000,"open":11.49212,"high":11.49358,"low":11.48592,"close":11.49256,"volume":14.470000267028809},{"timestamp":1742421300000,"open":11.48592,"high":11.49305,"low":11.48592,"close":11.49093,"volume":18.049999237060547},{"timestamp":1742421360000,"open":11.49094,"high":11.49452,"low":11.48436,"close":11.49438,"volume":24.6299991607666},{"timestamp":1742421420000,"open":11.49414,"high":11.49414,"low":11.4884,"close":11.49127,"volume":25.420000076293945},{"timestamp":1742421480000,"open":11.49374,"high":11.49376,"low":11.49112,"close":11.49265,"volume":10.800000190734863},{"timestamp":1742421540000,"open":11.48965,"high":11.48965,"low":11.48773,"close":11.48826,"volume":4.5},{"timestamp":1742421600000,"open":11.50083,"high":11.50635,"low":11.50066,"close":11.50432,"volume":87.50900268554688},{"timestamp":1742421660000,"open":11.50475,"high":11.5052,"low":11.50309,"close":11.50448,"volume":23.8700008392334},{"timestamp":1742421720000,"open":11.50436,"high":11.50572,"low":11.50264,"close":11.5039,"volume":11.300000190734863},{"timestamp":1742421780000,"open":11.50402,"high":11.50639,"low":11.50337,"close":11.50566,"volume":13.25},{"timestamp":1742421840000,"open":11.50566,"high":11.50639,"low":11.50208,"close":11.50615,"volume":133.11000061035156},{"timestamp":1742421900000,"open":11.50603,"high":11.50603,"low":11.50026,"close":11.5011,"volume":83.93000030517578},{"timestamp":1742421960000,"open":11.50146,"high":11.50461,"low":11.50135,"close":11.50255,"volume":38.439998626708984},{"timestamp":1742422020000,"open":11.50241,"high":11.50753,"low":11.50194,"close":11.5062,"volume":40.75},{"timestamp":1742422080000,"open":11.5062,"high":11.50691,"low":11.50586,"close":11.50655,"volume":22.40999984741211},{"timestamp":1742422140000,"open":11.50685,"high":11.50799,"low":11.50271,"close":11.50691,"volume":70.98999786376953},{"timestamp":1742422200000,"open":11.50691,"high":11.51058,"low":11.5052,"close":11.50841,"volume":161.4499969482422},{"timestamp":1742422260000,"open":11.50929,"high":11.51097,"low":11.50837,"close":11.51065,"volume":87.04000091552734},{"timestamp":1742422320000,"open":11.51053,"high":11.51065,"low":11.5095,"close":11.50952,"volume":53.470001220703125},{"timestamp":1742422380000,"open":11.50987,"high":11.50999,"low":11.50614,"close":11.50614,"volume":36.63999938964844},{"timestamp":1742422440000,"open":11.50626,"high":11.50666,"low":11.50578,"close":11.50666,"volume":12},{"timestamp":1742422500000,"open":11.50758,"high":11.50794,"low":11.49807,"close":11.49818,"volume":40.40999984741211},{"timestamp":1742422560000,"open":11.49807,"high":11.50644,"low":11.49804,"close":11.50239,"volume":93.9000015258789},{"timestamp":1742422620000,"open":11.50251,"high":11.50573,"low":11.50208,"close":11.50302,"volume":74.7699966430664},{"timestamp":1742422680000,"open":11.50278,"high":11.50598,"low":11.50213,"close":11.50598,"volume":68.63999938964844},{"timestamp":1742422740000,"open":11.50622,"high":11.50732,"low":11.50433,"close":11.50474,"volume":41.349998474121094},{"timestamp":1742422800000,"open":11.50462,"high":11.50808,"low":11.50354,"close":11.50799,"volume":86.95999908447266},{"timestamp":1742422860000,"open":11.50799,"high":11.5088,"low":11.50653,"close":11.50733,"volume":59.77000045776367},{"timestamp":1742422920000,"open":11.50733,"high":11.50784,"low":11.50471,"close":11.50705,"volume":52.90999984741211},{"timestamp":1742422980000,"open":11.50717,"high":11.50717,"low":11.50589,"close":11.50596,"volume":9.6899995803833},{"timestamp":1742423040000,"open":11.50596,"high":11.50841,"low":11.50402,"close":11.50837,"volume":48.27000045776367},{"timestamp":1742423100000,"open":11.50827,"high":11.50893,"low":11.50557,"close":11.50767,"volume":54.459999084472656},{"timestamp":1742423160000,"open":11.50767,"high":11.50797,"low":11.50574,"close":11.5073,"volume":36.20000076293945},{"timestamp":1742423220000,"open":11.50729,"high":11.50891,"low":11.50624,"close":11.50891,"volume":33.880001068115234},{"timestamp":1742423280000,"open":11.50855,"high":11.51134,"low":11.50594,"close":11.50985,"volume":80.16000366210938},{"timestamp":1742423340000,"open":11.50985,"high":11.5124,"low":11.50961,"close":11.51105,"volume":45.88999938964844},{"timestamp":1742423400000,"open":11.51117,"high":11.51163,"low":11.51057,"close":11.51142,"volume":34.97999954223633},{"timestamp":1742423460000,"open":11.5113,"high":11.51529,"low":11.50574,"close":11.5141,"volume":60.83000183105469},{"timestamp":1742423520000,"open":11.5141,"high":11.51534,"low":11.50978,"close":11.51009,"volume":49.900001525878906},{"timestamp":1742423580000,"open":11.51009,"high":11.51009,"low":11.50972,"close":11.50973,"volume":43.86000061035156},{"timestamp":1742423640000,"open":11.50973,"high":11.51058,"low":11.50587,"close":11.51039,"volume":13.329999923706055},{"timestamp":1742423700000,"open":11.51038,"high":11.51254,"low":11.50587,"close":11.51014,"volume":8.430000305175781},{"timestamp":1742423760000,"open":11.5099,"high":11.51102,"low":11.50551,"close":11.50974,"volume":29.049999237060547},{"timestamp":1742423820000,"open":11.5095,"high":11.51214,"low":11.50828,"close":11.5098,"volume":54.130001068115234},{"timestamp":1742423880000,"open":11.50992,"high":11.51333,"low":11.50942,"close":11.51313,"volume":35.290000915527344},{"timestamp":1742423940000,"open":11.51313,"high":11.51492,"low":11.5104,"close":11.51429,"volume":77.94000244140625},{"timestamp":1742424000000,"open":11.51429,"high":11.51447,"low":11.51133,"close":11.51321,"volume":40.56999969482422},{"timestamp":1742424060000,"open":11.51333,"high":11.51455,"low":11.50963,"close":11.51455,"volume":51.279998779296875},{"timestamp":1742424120000,"open":11.51364,"high":11.5152,"low":11.51283,"close":11.51467,"volume":23.18000030517578},{"timestamp":1742424180000,"open":11.51479,"high":11.51515,"low":11.5115,"close":11.51199,"volume":14.869999885559082},{"timestamp":1742424240000,"open":11.51223,"high":11.51475,"low":11.51007,"close":11.51395,"volume":44.709999084472656},{"timestamp":1742424300000,"open":11.51395,"high":11.5142,"low":11.51008,"close":11.51008,"volume":35.310001373291016},{"timestamp":1742424360000,"open":11.50996,"high":11.51312,"low":11.50958,"close":11.50999,"volume":25.020000457763672},{"timestamp":1742424420000,"open":11.51,"high":11.51003,"low":11.50943,"close":11.50943,"volume":30.959999084472656},{"timestamp":1742424480000,"open":11.50943,"high":11.51023,"low":11.50943,"close":11.51004,"volume":16.40999984741211},{"timestamp":1742424540000,"open":11.51004,"high":11.51152,"low":11.50804,"close":11.5086,"volume":46.86000061035156},{"timestamp":1742424600000,"open":11.5086,"high":11.5133,"low":11.50817,"close":11.5133,"volume":55.279998779296875},{"timestamp":1742424660000,"open":11.51342,"high":11.51342,"low":11.50745,"close":11.50823,"volume":66.13999938964844},{"timestamp":1742424720000,"open":11.50811,"high":11.51462,"low":11.50757,"close":11.51029,"volume":57.779998779296875},{"timestamp":1742424780000,"open":11.51041,"high":11.51126,"low":11.5104,"close":11.51078,"volume":32.25},{"timestamp":1742424840000,"open":11.51102,"high":11.51162,"low":11.51101,"close":11.51162,"volume":29.670000076293945},{"timestamp":1742424900000,"open":11.5115,"high":11.51288,"low":11.5115,"close":11.51254,"volume":6.75},{"timestamp":1742424960000,"open":11.51275,"high":11.51275,"low":11.51063,"close":11.51077,"volume":23.520000457763672},{"timestamp":1742425020000,"open":11.51075,"high":11.51473,"low":11.51033,"close":11.51041,"volume":81.30999755859375},{"timestamp":1742425080000,"open":11.51041,"high":11.51402,"low":11.51041,"close":11.51381,"volume":38.68000030517578},{"timestamp":1742425140000,"open":11.51381,"high":11.51381,"low":11.51014,"close":11.51052,"volume":39.65999984741211},{"timestamp":1742425200000,"open":11.51064,"high":11.51307,"low":11.5092,"close":11.51108,"volume":53.470001220703125},{"timestamp":1742425260000,"open":11.51096,"high":11.51157,"low":11.5061,"close":11.51017,"volume":39.209999084472656},{"timestamp":1742425320000,"open":11.51029,"high":11.51277,"low":11.50758,"close":11.5096,"volume":54.2599983215332},{"timestamp":1742425380000,"open":11.50948,"high":11.50948,"low":11.5075,"close":11.50911,"volume":43.41999816894531},{"timestamp":1742425440000,"open":11.50923,"high":11.50923,"low":11.50642,"close":11.50642,"volume":54.150001525878906},{"timestamp":1742425500000,"open":11.50642,"high":11.50694,"low":11.50617,"close":11.50646,"volume":29.3799991607666},{"timestamp":1742425560000,"open":11.50658,"high":11.50943,"low":11.50648,"close":11.50728,"volume":52.650001525878906},{"timestamp":1742425620000,"open":11.50716,"high":11.50874,"low":11.50699,"close":11.50712,"volume":24.270000457763672},{"timestamp":1742425680000,"open":11.50835,"high":11.50987,"low":11.50757,"close":11.50757,"volume":17.010000228881836},{"timestamp":1742425740000,"open":11.50745,"high":11.50937,"low":11.50663,"close":11.50706,"volume":27.850000381469727},{"timestamp":1742425800000,"open":11.50705,"high":11.50957,"low":11.50559,"close":11.50559,"volume":158.49000549316406},{"timestamp":1742425860000,"open":11.50572,"high":11.50649,"low":11.50548,"close":11.50649,"volume":25.309999465942383},{"timestamp":1742425920000,"open":11.50661,"high":11.5089,"low":11.50619,"close":11.50881,"volume":26.31999969482422},{"timestamp":1742425980000,"open":11.50869,"high":11.51117,"low":11.50861,"close":11.51105,"volume":30.959999084472656},{"timestamp":1742426040000,"open":11.51117,"high":11.51242,"low":11.50853,"close":11.51042,"volume":27.299999237060547},{"timestamp":1742426100000,"open":11.51054,"high":11.51381,"low":11.50823,"close":11.50993,"volume":69.05000305175781},{"timestamp":1742426160000,"open":11.51017,"high":11.51394,"low":11.50896,"close":11.51282,"volume":97.94000244140625},{"timestamp":1742426220000,"open":11.5129,"high":11.51546,"low":11.50957,"close":11.51495,"volume":196.50999450683594},{"timestamp":1742426280000,"open":11.51495,"high":11.51584,"low":11.51194,"close":11.51484,"volume":196.50999450683594},{"timestamp":1742426340000,"open":11.51496,"high":11.51496,"low":11.5114,"close":11.51402,"volume":218.1300048828125},{"timestamp":1742426400000,"open":11.51429,"high":11.51606,"low":11.51172,"close":11.51487,"volume":294.8900146484375},{"timestamp":1742426460000,"open":11.51514,"high":11.51584,"low":11.51268,"close":11.51406,"volume":268.6300048828125},{"timestamp":1742426520000,"open":11.51391,"high":11.5168,"low":11.51231,"close":11.51552,"volume":217.6300048828125},{"timestamp":1742426580000,"open":11.51564,"high":11.51731,"low":11.51138,"close":11.51202,"volume":130.9199981689453},{"timestamp":1742426640000,"open":11.51203,"high":11.51352,"low":11.50928,"close":11.51075,"volume":56.72999954223633},{"timestamp":1742426700000,"open":11.51076,"high":11.51088,"low":11.50952,"close":11.50952,"volume":61.52000045776367},{"timestamp":1742426760000,"open":11.5097,"high":11.51085,"low":11.50897,"close":11.50989,"volume":44.29999923706055},{"timestamp":1742426820000,"open":11.50993,"high":11.51394,"low":11.50916,"close":11.51345,"volume":114.88999938964844},{"timestamp":1742426880000,"open":11.51316,"high":11.51424,"low":11.5116,"close":11.51311,"volume":89.23999786376953},{"timestamp":1742426940000,"open":11.51319,"high":11.514,"low":11.51139,"close":11.51349,"volume":60.58000183105469},{"timestamp":1742427000000,"open":11.51311,"high":11.51418,"low":11.51047,"close":11.5139,"volume":84.58999633789062},{"timestamp":1742427060000,"open":11.51378,"high":11.51406,"low":11.50904,"close":11.51005,"volume":103.5999984741211},{"timestamp":1742427120000,"open":11.50997,"high":11.51034,"low":11.5085,"close":11.50894,"volume":59.130001068115234},{"timestamp":1742427180000,"open":11.50909,"high":11.51015,"low":11.50883,"close":11.50949,"volume":25.690000534057617},{"timestamp":1742427240000,"open":11.50943,"high":11.5098,"low":11.50897,"close":11.5098,"volume":49.31999969482422},{"timestamp":1742427300000,"open":11.50979,"high":11.51002,"low":11.50898,"close":11.50949,"volume":67.51000213623047},{"timestamp":1742427360000,"open":11.50953,"high":11.5122,"low":11.50953,"close":11.51052,"volume":114.75},{"timestamp":1742427420000,"open":11.51016,"high":11.51276,"low":11.50926,"close":11.51254,"volume":227.69000244140625},{"timestamp":1742427480000,"open":11.51156,"high":11.5129,"low":11.51049,"close":11.51216,"volume":298.8800048828125},{"timestamp":1742427540000,"open":11.51092,"high":11.51307,"low":11.50926,"close":11.51187,"volume":169.72000122070312},{"timestamp":1742427600000,"open":11.51227,"high":11.51264,"low":11.51012,"close":11.51218,"volume":68.26000213623047},{"timestamp":1742427660000,"open":11.51206,"high":11.51293,"low":11.50891,"close":11.50982,"volume":155.1300048828125},{"timestamp":1742427720000,"open":11.50988,"high":11.51196,"low":11.50903,"close":11.51103,"volume":297.7099914550781},{"timestamp":1742427780000,"open":11.50966,"high":11.51288,"low":11.50966,"close":11.50988,"volume":184.3800048828125},{"timestamp":1742427840000,"open":11.51005,"high":11.51042,"low":11.50974,"close":11.50976,"volume":59.81999969482422},{"timestamp":1742427900000,"open":11.51002,"high":11.51065,"low":11.50951,"close":11.51024,"volume":49.060001373291016},{"timestamp":1742427960000,"open":11.51024,"high":11.51051,"low":11.50439,"close":11.50439,"volume":48.81999969482422},{"timestamp":1742428020000,"open":11.50439,"high":11.5089,"low":11.50291,"close":11.50296,"volume":282.9700012207031},{"timestamp":1742428080000,"open":11.50296,"high":11.50865,"low":11.50265,"close":11.50769,"volume":221.13999938964844},{"timestamp":1742428140000,"open":11.50892,"high":11.50938,"low":11.50279,"close":11.50843,"volume":53.900001525878906},{"timestamp":1742428200000,"open":11.50843,"high":11.50843,"low":11.50135,"close":11.5065,"volume":210.6199951171875},{"timestamp":1742428260000,"open":11.50638,"high":11.50888,"low":11.50059,"close":11.50059,"volume":191.94000244140625},{"timestamp":1742428320000,"open":11.5008,"high":11.50481,"low":11.50032,"close":11.50466,"volume":56.29999923706055},{"timestamp":1742428380000,"open":11.50465,"high":11.50581,"low":11.50449,"close":11.50482,"volume":40.27000045776367},{"timestamp":1742428440000,"open":11.50469,"high":11.50485,"low":11.50305,"close":11.50346,"volume":72.63999938964844},{"timestamp":1742428500000,"open":11.50344,"high":11.51277,"low":11.50318,"close":11.5075,"volume":170.9600067138672},{"timestamp":1742428560000,"open":11.50752,"high":11.51322,"low":11.50591,"close":11.50778,"volume":118},{"timestamp":1742428620000,"open":11.50758,"high":11.5084,"low":11.50713,"close":11.5084,"volume":45.380001068115234},{"timestamp":1742428680000,"open":11.50828,"high":11.50887,"low":11.50748,"close":11.50804,"volume":97.70999908447266},{"timestamp":1742428740000,"open":11.50804,"high":11.50938,"low":11.50771,"close":11.50875,"volume":74.23999786376953}]