[{"timestamp":1742342400000,"open":11.54871,"high":11.55347,"low":11.54423,"close":11.55192,"volume":31.649999618530273},{"timestamp":1742342460000,"open":11.55198,"high":11.55355,"low":11.54565,"close":11.55293,"volume":49.5},{"timestamp":1742342520000,"open":11.54555,"high":11.55782,"low":11.54308,"close":11.55773,"volume":90.30000305175781},{"timestamp":1742342580000,"open":11.55763,"high":11.55912,"low":11.54742,"close":11.55767,"volume":74.55000305175781},{"timestamp":1742342640000,"open":11.55294,"high":11.55738,"low":11.54413,"close":11.55522,"volume":157.64999389648438},{"timestamp":1742342700000,"open":11.5547,"high":11.55568,"low":11.54194,"close":11.5425,"volume":273.1499938964844},{"timestamp":1742342760000,"open":11.54337,"high":11.54872,"low":11.53986,"close":11.54277,"volume":619.7999877929688},{"timestamp":1742342820000,"open":11.54263,"high":11.55023,"low":11.53612,"close":11.54716,"volume":347.25},{"timestamp":1742342880000,"open":11.5473,"high":11.55102,"low":11.54107,"close":11.5468,"volume":138.60000610351562},{"timestamp":1742342940000,"open":11.54347,"high":11.54946,"low":11.53902,"close":11.54267,"volume":680.7000122070312},{"timestamp":1742343000000,"open":11.54291,"high":11.54911,"low":11.5407,"close":11.5488,"volume":664.6500244140625},{"timestamp":1742343060000,"open":11.54318,"high":11.55,"low":11.54128,"close":11.54783,"volume":749.0999755859375},{"timestamp":1742343120000,"open":11.54773,"high":11.54838,"low":11.5404,"close":11.54248,"volume":933.5999755859375},{"timestamp":1742343180000,"open":11.54172,"high":11.54959,"low":11.54045,"close":11.54154,"volume":900},{"timestamp":1742343240000,"open":11.54126,"high":11.54824,"low":11.54081,"close":11.54705,"volume":787.3499755859375},{"timestamp":1742343300000,"open":11.54678,"high":11.54989,"low":11.54072,"close":11.54773,"volume":610.6500244140625},{"timestamp":1742343360000,"open":11.54778,"high":11.55057,"low":11.5409,"close":11.54744,"volume":530.52001953125},{"timestamp":1742343420000,"open":11.54823,"high":11.54874,"low":11.53921,"close":11.54328,"volume":623.219970703125},{"timestamp":1742343480000,"open":11.54324,"high":11.55173,"low":11.54096,"close":11.54629,"volume":642.75},{"timestamp":1742343540000,"open":11.54136,"high":11.54962,"low":11.53833,"close":11.5487,"volume":534.4500122070312},{"timestamp":1742343600000,"open":11.54845,"high":11.55073,"low":11.54027,"close":11.54291,"volume":952.5},{"timestamp":1742343660000,"open":11.54326,"high":11.55003,"low":11.53933,"close":11.53983,"volume":687.2999877929688},{"timestamp":1742343720000,"open":11.5468,"high":11.54967,"low":11.54007,"close":11.54768,"volume":743.25},{"timestamp":1742343780000,"open":11.54151,"high":11.54995,"low":11.54029,"close":11.54291,"volume":674.5499877929688},{"timestamp":1742343840000,"open":11.54246,"high":11.54736,"low":11.54106,"close":11.54685,"volume":160.8000030517578},{"timestamp":1742343900000,"open":11.54674,"high":11.54706,"low":11.5407,"close":11.54612,"volume":48.29999923706055},{"timestamp":1742343960000,"open":11.54591,"high":11.54644,"low":11.5453,"close":11.54576,"volume":21.600000381469727},{"timestamp":1742344020000,"open":11.54588,"high":11.54609,"low":11.54025,"close":11.54456,"volume":36.45000076293945},{"timestamp":1742344080000,"open":11.54441,"high":11.54472,"low":11.54018,"close":11.54025,"volume":17.399999618530273},{"timestamp":1742344140000,"open":11.54458,"high":11.54458,"low":11.53969,"close":11.54027,"volume":34.5},{"timestamp":1742344200000,"open":11.54023,"high":11.54032,"low":11.53982,"close":11.54015,"volume":31.200000762939453},{"timestamp":1742344260000,"open":11.54005,"high":11.54447,"low":11.53994,"close":11.54144,"volume":22.649999618530273},{"timestamp":1742344320000,"open":11.54144,"high":11.54805,"low":11.53966,"close":11.54173,"volume":50.54999923706055},{"timestamp":1742344380000,"open":11.54607,"high":11.54733,"low":11.54146,"close":11.54173,"volume":90},{"timestamp":1742344440000,"open":11.54173,"high":11.54595,"low":11.5403,"close":11.541,"volume":103.05000305175781},{"timestamp":1742344500000,"open":11.5409,"high":11.54523,"low":11.5399,"close":11.5406,"volume":143.85000610351562},{"timestamp":1742344560000,"open":11.54475,"high":11.54589,"low":11.54062,"close":11.54548,"volume":36.599998474121094},{"timestamp":1742344620000,"open":11.54554,"high":11.54561,"low":11.54019,"close":11.54043,"volume":74.8499984741211},{"timestamp":1742344680000,"open":11.54036,"high":11.54101,"low":11.53938,"close":11.54011,"volume":158.6999969482422},{"timestamp":1742344740000,"open":11.54011,"high":11.54091,"low":11.54011,"close":11.5407,"volume":66},{"timestamp":1742344800000,"open":11.54041,"high":11.54248,"low":11.54034,"close":11.54057,"volume":75},{"timestamp":1742344860000,"open":11.54056,"high":11.54056,"low":11.53939,"close":11.5394,"volume":111.30000305175781},{"timestamp":1742344920000,"open":11.5394,"high":11.5396,"low":11.53917,"close":11.53917,"volume":106.94999694824219},{"timestamp":1742344980000,"open":11.53924,"high":11.54182,"low":11.53916,"close":11.53917,"volume":52.79999923706055},{"timestamp":1742345040000,"open":11.53917,"high":11.53995,"low":11.53917,"close":11.53917,"volume":28.799999237060547},{"timestamp":1742345100000,"open":11.54323,"high":11.54647,"low":11.5432,"close":11.54647,"volume":482.3999938964844},{"timestamp":1742345160000,"open":11.54648,"high":11.54705,"low":11.5456,"close":11.54596,"volume":174.3000030517578},{"timestamp":1742345220000,"open":11.54588,"high":11.54777,"low":11.54588,"close":11.54674,"volume":192.89999389648438},{"timestamp":1742345280000,"open":11.54734,"high":11.54908,"low":11.54687,"close":11.5482,"volume":107.0999984741211},{"timestamp":1742345340000,"open":11.54817,"high":11.55007,"low":11.54796,"close":11.54893,"volume":137.39999389648438},{"timestamp":1742345400000,"open":11.54899,"high":11.54965,"low":11.54826,"close":11.54965,"volume":90.30000305175781},{"timestamp":1742345460000,"open":11.54963,"high":11.55099,"low":11.54814,"close":11.55051,"volume":254.39999389648438},{"timestamp":1742345520000,"open":11.5511,"high":11.55495,"low":11.5505,"close":11.55439,"volume":168.75},{"timestamp":1742345580000,"open":11.55466,"high":11.55943,"low":11.55466,"close":11.55622,"volume":178.1999969482422},{"timestamp":1742345640000,"open":11.55605,"high":11.55639,"low":11.55355,"close":11.55511,"volume":107.4000015258789},{"timestamp":1742345700000,"open":11.55515,"high":11.55536,"low":11.55212,"close":11.55258,"volume":129},{"timestamp":1742345760000,"open":11.55269,"high":11.55295,"low":11.55053,"close":11.55054,"volume":88.3499984741211},{"timestamp":1742345820000,"open":11.55074,"high":11.55276,"low":11.55026,"close":11.55197,"volume":147.5399932861328},{"timestamp":1742345880000,"open":11.55215,"high":11.55266,"low":11.55156,"close":11.55245,"volume":80.76000213623047},{"timestamp":1742345940000,"open":11.55244,"high":11.55591,"low":11.55175,"close":11.55565,"volume":217.22999572753906},{"timestamp":1742346000000,"open":11.55576,"high":11.5584,"low":11.55485,"close":11.55808,"volume":129.02999877929688},{"timestamp":1742346060000,"open":11.55808,"high":11.55833,"low":11.5549,"close":11.55553,"volume":171.52000427246094},{"timestamp":1742346120000,"open":11.55553,"high":11.55617,"low":11.55382,"close":11.55433,"volume":155.0800018310547},{"timestamp":1742346180000,"open":11.55473,"high":11.55567,"low":11.55398,"close":11.55567,"volume":90.72000122070312},{"timestamp":1742346240000,"open":11.55558,"high":11.55647,"low":11.55558,"close":11.55647,"volume":66.12000274658203},{"timestamp":1742346300000,"open":11.55648,"high":11.55674,"low":11.55596,"close":11.5563,"volume":37.439998626708984},{"timestamp":1742346360000,"open":11.55666,"high":11.55666,"low":11.55274,"close":11.5553,"volume":107.55000305175781},{"timestamp":1742346420000,"open":11.55529,"high":11.55588,"low":11.55484,"close":11.55587,"volume":68.0999984741211},{"timestamp":1742346480000,"open":11.55586,"high":11.55587,"low":11.55509,"close":11.5551,"volume":77.4000015258789},{"timestamp":1742346540000,"open":11.55486,"high":11.55542,"low":11.55397,"close":11.55423,"volume":105.44999694824219},{"timestamp":1742346600000,"open":11.55456,"high":11.55588,"low":11.55428,"close":11.55488,"volume":48.599998474121094},{"timestamp":1742346660000,"open":11.55465,"high":11.55541,"low":11.55448,"close":11.55507,"volume":62.25},{"timestamp":1742346720000,"open":11.55507,"high":11.55688,"low":11.55504,"close":11.5562,"volume":269.3999938964844},{"timestamp":1742346780000,"open":11.5562,"high":11.55715,"low":11.55522,"close":11.55603,"volume":463.32000732421875},{"timestamp":1742346840000,"open":11.55602,"high":11.55657,"low":11.55499,"close":11.55521,"volume":272.8500061035156},{"timestamp":1742346900000,"open":11.5552,"high":11.55696,"low":11.55451,"close":11.55627,"volume":302.1600036621094},{"timestamp":1742346960000,"open":11.55606,"high":11.55802,"low":11.55594,"close":11.55744,"volume":345.6000061035156},{"timestamp":1742347020000,"open":11.55744,"high":11.55807,"low":11.55695,"close":11.55729,"volume":294.6000061035156},{"timestamp":1742347080000,"open":11.55729,"high":11.55835,"low":11.55686,"close":11.5577,"volume":600},{"timestamp":1742347140000,"open":11.5577,"high":11.55806,"low":11.55674,"close":11.55721,"volume":409.04998779296875},{"timestamp":1742347200000,"open":11.55721,"high":11.55763,"low":11.55669,"close":11.55736,"volume":111},{"timestamp":1742347260000,"open":11.55712,"high":11.55813,"low":11.55698,"close":11.55752,"volume":201.89999389648438},{"timestamp":1742347320000,"open":11.55766,"high":11.55827,"low":11.5569,"close":11.55738,"volume":455.3999938964844},{"timestamp":1742347380000,"open":11.55738,"high":11.55766,"low":11.55597,"close":11.55666,"volume":117.30000305175781},{"timestamp":1742347440000,"open":11.55632,"high":11.55795,"low":11.55626,"close":11.55795,"volume":191.39999389648438},{"timestamp":1742347500000,"open":11.55795,"high":11.5585,"low":11.5566,"close":11.55833,"volume":147.60000610351562},{"timestamp":1742347560000,"open":11.5582,"high":11.55832,"low":11.55671,"close":11.55785,"volume":59.70000076293945},{"timestamp":1742347620000,"open":11.55808,"high":11.55865,"low":11.55667,"close":11.55752,"volume":181.9199981689453},{"timestamp":1742347680000,"open":11.55751,"high":11.55881,"low":11.55658,"close":11.55785,"volume":339.75},{"timestamp":1742347740000,"open":11.55797,"high":11.55962,"low":11.55659,"close":11.55845,"volume":485.30999755859375},{"timestamp":1742347800000,"open":11.55837,"high":11.55989,"low":11.55667,"close":11.55771,"volume":646.6799926757812},{"timestamp":1742347860000,"open":11.55765,"high":11.55893,"low":11.55574,"close":11.55788,"volume":345.6600036621094},{"timestamp":1742347920000,"open":11.55834,"high":11.55941,"low":11.55737,"close":11.55785,"volume":547.739990234375},{"timestamp":1742347980000,"open":11.55809,"high":11.55927,"low":11.55676,"close":11.55839,"volume":446.07000732421875},{"timestamp":1742348040000,"open":11.55824,"high":11.55929,"low":11.55656,"close":11.55824,"volume":416.3699951171875},{"timestamp":1742348100000,"open":11.55824,"high":11.55882,"low":11.55658,"close":11.55792,"volume":520.9500122070312},{"timestamp":1742348160000,"open":11.55827,"high":11.55855,"low":11.55692,"close":11.55749,"volume":505.79998779296875},{"timestamp":1742348220000,"open":11.55808,"high":11.55893,"low":11.55709,"close":11.55778,"volume":463.20001220703125},{"timestamp":1742348280000,"open":11.55771,"high":11.55913,"low":11.55729,"close":11.55885,"volume":318.8999938964844},{"timestamp":1742348340000,"open":11.55867,"high":11.55971,"low":11.55741,"close":11.55841,"volume":600.9000244140625},{"timestamp":1742348400000,"open":11.55878,"high":11.55997,"low":11.55838,"close":11.55889,"volume":347.3999938964844},{"timestamp":1742348460000,"open":11.5588,"high":11.55952,"low":11.5586,"close":11.55901,"volume":224.10000610351562},{"timestamp":1742348520000,"open":11.55901,"high":11.56002,"low":11.5583,"close":11.5589,"volume":223.8000030517578},{"timestamp":1742348580000,"open":11.55889,"high":11.55957,"low":11.55832,"close":11.55885,"volume":757.7999877929688},{"timestamp":1742348640000,"open":11.55917,"high":11.56007,"low":11.5585,"close":11.55916,"volume":423.8999938964844},{"timestamp":1742348700000,"open":11.55959,"high":11.56,"low":11.55886,"close":11.55899,"volume":366},{"timestamp":1742348760000,"open":11.55899,"high":11.56016,"low":11.55798,"close":11.55913,"volume":113.0999984741211},{"timestamp":1742348820000,"open":11.5592,"high":11.55974,"low":11.55852,"close":11.5589,"volume":185.6999969482422},{"timestamp":1742348880000,"open":11.55896,"high":11.56003,"low":11.5584,"close":11.55896,"volume":634.5},{"timestamp":1742348940000,"open":11.55895,"high":11.55999,"low":11.55863,"close":11.5592,"volume":208.1999969482422},{"timestamp":1742349000000,"open":11.55991,"high":11.56011,"low":11.55871,"close":11.55974,"volume":408},{"timestamp":1742349060000,"open":11.55963,"high":11.56031,"low":11.55854,"close":11.55878,"volume":624.2999877929688},{"timestamp":1742349120000,"open":11.55884,"high":11.56017,"low":11.55883,"close":11.55951,"volume":358.79998779296875},{"timestamp":1742349180000,"open":11.55939,"high":11.56029,"low":11.559,"close":11.55978,"volume":330.8999938964844},{"timestamp":1742349240000,"open":11.55977,"high":11.56023,"low":11.55872,"close":11.55908,"volume":502.20001220703125},{"timestamp":1742349300000,"open":11.55908,"high":11.56044,"low":11.55881,"close":11.56007,"volume":266.70001220703125},{"timestamp":1742349360000,"open":11.56007,"high":11.56098,"low":11.55972,"close":11.56013,"volume":195},{"timestamp":1742349420000,"open":11.56012,"high":11.5603,"low":11.55924,"close":11.55988,"volume":135.60000610351562},{"timestamp":1742349480000,"open":11.55966,"high":11.56042,"low":11.55917,"close":11.55949,"volume":160.1999969482422},{"timestamp":1742349540000,"open":11.55948,"high":11.56016,"low":11.55919,"close":11.55983,"volume":178.1999969482422},{"timestamp":1742349600000,"open":11.55975,"high":11.55975,"low":11.55828,"close":11.55869,"volume":104.4000015258789},{"timestamp":1742349660000,"open":11.55869,"high":11.55941,"low":11.55809,"close":11.55854,"volume":90.30000305175781},{"timestamp":1742349720000,"open":11.55848,"high":11.55911,"low":11.55712,"close":11.55727,"volume":118.80000305175781},{"timestamp":1742349780000,"open":11.55733,"high":11.55825,"low":11.5564,"close":11.55741,"volume":103.19999694824219},{"timestamp":1742349840000,"open":11.55738,"high":11.55741,"low":11.55616,"close":11.55686,"volume":67.19999694824219},{"timestamp":1742349900000,"open":11.55726,"high":11.5577,"low":11.55602,"close":11.55681,"volume":193.5},{"timestamp":1742349960000,"open":11.5563,"high":11.55785,"low":11.5563,"close":11.55713,"volume":166.5},{"timestamp":1742350020000,"open":11.55713,"high":11.55779,"low":11.55632,"close":11.55758,"volume":155.39999389648438},{"timestamp":1742350080000,"open":11.55765,"high":11.55798,"low":11.55575,"close":11.55667,"volume":110.0999984741211},{"timestamp":1742350140000,"open":11.55661,"high":11.55749,"low":11.55596,"close":11.55712,"volume":164.10000610351562},{"timestamp":1742350200000,"open":11.55686,"high":11.55767,"low":11.55637,"close":11.55765,"volume":124.5},{"timestamp":1742350260000,"open":11.55765,"high":11.55788,"low":11.55676,"close":11.55763,"volume":71.55000305175781},{"timestamp":1742350320000,"open":11.55763,"high":11.5579,"low":11.55675,"close":11.5579,"volume":134.5500030517578},{"timestamp":1742350380000,"open":11.5579,"high":11.55817,"low":11.55607,"close":11.55634,"volume":133.8000030517578},{"timestamp":1742350440000,"open":11.55604,"high":11.55665,"low":11.55544,"close":11.5558,"volume":76.80000305175781},{"timestamp":1742350500000,"open":11.55599,"high":11.55675,"low":11.55523,"close":11.55567,"volume":153.89999389648438},{"timestamp":1742350560000,"open":11.55569,"high":11.55671,"low":11.55516,"close":11.55562,"volume":132.60000610351562},{"timestamp":1742350620000,"open":11.55563,"high":11.55673,"low":11.55433,"close":11.55445,"volume":98.69999694824219},{"timestamp":1742350680000,"open":11.55447,"high":11.55568,"low":11.5541,"close":11.55517,"volume":139.8000030517578},{"timestamp":1742350740000,"open":11.55518,"high":11.5558,"low":11.55471,"close":11.5553,"volume":112.19999694824219},{"timestamp":1742350800000,"open":11.55497,"high":11.55571,"low":11.5547,"close":11.55545,"volume":93},{"timestamp":1742350860000,"open":11.55545,"high":11.55576,"low":11.55425,"close":11.55474,"volume":189},{"timestamp":1742350920000,"open":11.5545,"high":11.55479,"low":11.55359,"close":11.55393,"volume":134.39999389648438},{"timestamp":1742350980000,"open":11.55393,"high":11.55479,"low":11.55339,"close":11.55377,"volume":180.60000610351562},{"timestamp":1742351040000,"open":11.55376,"high":11.55491,"low":11.55353,"close":11.55434,"volume":355.20001220703125},{"timestamp":1742351100000,"open":11.55427,"high":11.55506,"low":11.55346,"close":11.5542,"volume":529.7999877929688},{"timestamp":1742351160000,"open":11.55406,"high":11.55509,"low":11.55377,"close":11.55424,"volume":541.2000122070312},{"timestamp":1742351220000,"open":11.55419,"high":11.55488,"low":11.5537,"close":11.55417,"volume":290.3999938964844},{"timestamp":1742351280000,"open":11.55436,"high":11.55527,"low":11.55377,"close":11.55489,"volume":243},{"timestamp":1742351340000,"open":11.5551,"high":11.55546,"low":11.55427,"close":11.55487,"volume":201},{"timestamp":1742351400000,"open":11.55488,"high":11.55515,"low":11.55366,"close":11.55425,"volume":163.1999969482422},{"timestamp":1742351460000,"open":11.55385,"high":11.55527,"low":11.55295,"close":11.55483,"volume":118.80000305175781},{"timestamp":1742351520000,"open":11.55478,"high":11.55569,"low":11.55444,"close":11.55479,"volume":87.5999984741211},{"timestamp":1742351580000,"open":11.55517,"high":11.55627,"low":11.55485,"close":11.55571,"volume":125.69999694824219},{"timestamp":1742351640000,"open":11.55572,"high":11.55696,"low":11.55553,"close":11.55668,"volume":185.6999969482422},{"timestamp":1742351700000,"open":11.55618,"high":11.55736,"low":11.55618,"close":11.55706,"volume":190.8000030517578},{"timestamp":1742351760000,"open":11.55705,"high":11.5578,"low":11.55647,"close":11.55702,"volume":136.1999969482422},{"timestamp":1742351820000,"open":11.5566,"high":11.55766,"low":11.55605,"close":11.55721,"volume":120.9000015258789},{"timestamp":1742351880000,"open":11.55749,"high":11.55798,"low":11.5566,"close":11.5573,"volume":104.69999694824219},{"timestamp":1742351940000,"open":11.55745,"high":11.55858,"low":11.55729,"close":11.55785,"volume":76.19999694824219},{"timestamp":1742352000000,"open":11.5581,"high":11.55856,"low":11.55527,"close":11.55541,"volume":199.5},{"timestamp":1742352060000,"open":11.55541,"high":11.55542,"low":11.5541,"close":11.55455,"volume":146.39999389648438},{"timestamp":1742352120000,"open":11.55468,"high":11.55568,"low":11.55416,"close":11.55536,"volume":94.80000305175781},{"timestamp":1742352180000,"open":11.55536,"high":11.55565,"low":11.55502,"close":11.55538,"volume":57.599998474121094},{"timestamp":1742352240000,"open":11.55577,"high":11.55577,"low":11.55483,"close":11.55539,"volume":11.399999618530273},{"timestamp":1742352300000,"open":11.55539,"high":11.55608,"low":11.55422,"close":11.55556,"volume":88.80000305175781},{"timestamp":1742352360000,"open":11.55537,"high":11.5559,"low":11.55506,"close":11.55517,"volume":111.30000305175781},{"timestamp":1742352420000,"open":11.55535,"high":11.55628,"low":11.55503,"close":11.55544,"volume":57.599998474121094},{"timestamp":1742352480000,"open":11.55544,"high":11.5559,"low":11.55512,"close":11.5558,"volume":74.69999694824219},{"timestamp":1742352540000,"open":11.55566,"high":11.55575,"low":11.55514,"close":11.55558,"volume":50.400001525878906},{"timestamp":1742352600000,"open":11.55559,"high":11.55625,"low":11.55527,"close":11.5555,"volume":130.1999969482422},{"timestamp":1742352660000,"open":11.55566,"high":11.55651,"low":11.55522,"close":11.55551,"volume":102.5999984741211},{"timestamp":1742352720000,"open":11.55618,"high":11.55623,"low":11.55527,"close":11.55564,"volume":129.60000610351562},{"timestamp":1742352780000,"open":11.55544,"high":11.55626,"low":11.55532,"close":11.55566,"volume":190.1999969482422},{"timestamp":1742352840000,"open":11.55565,"high":11.55618,"low":11.55486,"close":11.55543,"volume":210},{"timestamp":1742352900000,"open":11.55513,"high":11.55633,"low":11.55501,"close":11.55529,"volume":187.1999969482422},{"timestamp":1742352960000,"open":11.55496,"high":11.55609,"low":11.55496,"close":11.55561,"volume":132},{"timestamp":1742353020000,"open":11.55616,"high":11.55616,"low":11.55532,"close":11.55541,"volume":75.5999984741211},{"timestamp":1742353080000,"open":11.55543,"high":11.55572,"low":11.5546,"close":11.5556,"volume":73.80000305175781},{"timestamp":1742353140000,"open":11.55525,"high":11.55608,"low":11.55436,"close":11.55531,"volume":110.69999694824219},{"timestamp":1742353200000,"open":11.55533,"high":11.55645,"low":11.55508,"close":11.55541,"volume":201.89999389648438},{"timestamp":1742353260000,"open":11.55541,"high":11.55632,"low":11.55514,"close":11.5559,"volume":175.8000030517578},{"timestamp":1742353320000,"open":11.55589,"high":11.55635,"low":11.55528,"close":11.55571,"volume":305.3999938964844},{"timestamp":1742353380000,"open":11.5558,"high":11.55633,"low":11.5555,"close":11.55566,"volume":144.60000610351562},{"timestamp":1742353440000,"open":11.55566,"high":11.55667,"low":11.55541,"close":11.55576,"volume":82.80000305175781},{"timestamp":1742353500000,"open":11.55586,"high":11.55621,"low":11.55518,"close":11.55581,"volume":72.1500015258789},{"timestamp":1742353560000,"open":11.55564,"high":11.55651,"low":11.55524,"close":11.55609,"volume":51},{"timestamp":1742353620000,"open":11.55609,"high":11.55625,"low":11.55468,"close":11.55492,"volume":117.1500015258789},{"timestamp":1742353680000,"open":11.55495,"high":11.55555,"low":11.5544,"close":11.5549,"volume":47.099998474121094},{"timestamp":1742353740000,"open":11.5549,"high":11.55603,"low":11.55459,"close":11.55471,"volume":62.400001525878906},{"timestamp":1742353800000,"open":11.55446,"high":11.55536,"low":11.55426,"close":11.55481,"volume":69.30000305175781},{"timestamp":1742353860000,"open":11.55481,"high":11.55676,"low":11.55481,"close":11.55614,"volume":121.5},{"timestamp":1742353920000,"open":11.55587,"high":11.55694,"low":11.55579,"close":11.55649,"volume":168},{"timestamp":1742353980000,"open":11.55618,"high":11.55705,"low":11.5561,"close":11.55655,"volume":77.4000015258789},{"timestamp":1742354040000,"open":11.55648,"high":11.55691,"low":11.5557,"close":11.55588,"volume":174},{"timestamp":1742354100000,"open":11.55591,"high":11.55638,"low":11.55524,"close":11.5556,"volume":241.8000030517578},{"timestamp":1742354160000,"open":11.55574,"high":11.55626,"low":11.55503,"close":11.55533,"volume":355.5},{"timestamp":1742354220000,"open":11.55533,"high":11.55727,"low":11.55497,"close":11.55627,"volume":256.79998779296875},{"timestamp":1742354280000,"open":11.5559,"high":11.55723,"low":11.55572,"close":11.55595,"volume":190.8000030517578},{"timestamp":1742354340000,"open":11.55594,"high":11.55662,"low":11.55571,"close":11.55617,"volume":123.9000015258789},{"timestamp":1742354400000,"open":11.55617,"high":11.55654,"low":11.55531,"close":11.5556,"volume":128.39999389648438},{"timestamp":1742354460000,"open":11.55559,"high":11.55655,"low":11.55522,"close":11.55629,"volume":172.1999969482422},{"timestamp":1742354520000,"open":11.55614,"high":11.55661,"low":11.55598,"close":11.55621,"volume":124.31999969482422},{"timestamp":1742354580000,"open":11.55621,"high":11.55675,"low":11.55569,"close":11.55613,"volume":198},{"timestamp":1742354640000,"open":11.55592,"high":11.55649,"low":11.55528,"close":11.55582,"volume":394.20001220703125},{"timestamp":1742354700000,"open":11.55579,"high":11.55671,"low":11.5556,"close":11.55621,"volume":247.1999969482422},{"timestamp":1742354760000,"open":11.55597,"high":11.55706,"low":11.55551,"close":11.55628,"volume":223.8000030517578},{"timestamp":1742354820000,"open":11.5562,"high":11.55694,"low":11.55587,"close":11.5568,"volume":91.19999694824219},{"timestamp":1742354880000,"open":11.55623,"high":11.55795,"low":11.55623,"close":11.55705,"volume":109.19999694824219},{"timestamp":1742354940000,"open":11.55711,"high":11.55913,"low":11.55704,"close":11.55834,"volume":636.8099975585938},{"timestamp":1742355000000,"open":11.55834,"high":11.55926,"low":11.55785,"close":11.55836,"volume":407.94000244140625},{"timestamp":1742355060000,"open":11.55837,"high":11.5593,"low":11.55818,"close":11.55861,"volume":473.82000732421875},{"timestamp":1742355120000,"open":11.55867,"high":11.56019,"low":11.55799,"close":11.55892,"volume":383.1000061035156},{"timestamp":1742355180000,"open":11.55942,"high":11.56044,"low":11.55854,"close":11.5599,"volume":624.4500122070312},{"timestamp":1742355240000,"open":11.55991,"high":11.56136,"low":11.55963,"close":11.56055,"volume":432.75},{"timestamp":1742355300000,"open":11.56055,"high":11.56203,"low":11.56032,"close":11.56139,"volume":436.79998779296875},{"timestamp":1742355360000,"open":11.56095,"high":11.5629,"low":11.56078,"close":11.56199,"volume":616.77001953125},{"timestamp":1742355420000,"open":11.56188,"high":11.56272,"low":11.56023,"close":11.56044,"volume":339.6000061035156},{"timestamp":1742355480000,"open":11.56044,"high":11.56083,"low":11.55977,"close":11.56036,"volume":264.29998779296875},{"timestamp":1742355540000,"open":11.56037,"high":11.56091,"low":11.56006,"close":11.56042,"volume":180.60000610351562},{"timestamp":1742355600000,"open":11.56038,"high":11.56127,"low":11.56019,"close":11.56065,"volume":241.5},{"timestamp":1742355660000,"open":11.56065,"high":11.56141,"low":11.56064,"close":11.56121,"volume":107.0999984741211},{"timestamp":1742355720000,"open":11.56121,"high":11.56158,"low":11.55951,"close":11.5601,"volume":173.6999969482422},{"timestamp":1742355780000,"open":11.56038,"high":11.56038,"low":11.55925,"close":11.55946,"volume":124.19999694824219},{"timestamp":1742355840000,"open":11.55946,"high":11.55977,"low":11.55916,"close":11.55931,"volume":67.80000305175781},{"timestamp":1742355900000,"open":11.55921,"high":11.55961,"low":11.55895,"close":11.55907,"volume":89.4000015258789},{"timestamp":1742355960000,"open":11.55907,"high":11.56001,"low":11.55897,"close":11.5595,"volume":260.70001220703125},{"timestamp":1742356020000,"open":11.55957,"high":11.5598,"low":11.55844,"close":11.55892,"volume":191.85000610351562},{"timestamp":1742356080000,"open":11.55892,"high":11.55906,"low":11.55791,"close":11.55836,"volume":54.599998474121094},{"timestamp":1742356140000,"open":11.55836,"high":11.559,"low":11.55804,"close":11.55808,"volume":99},{"timestamp":1742356200000,"open":11.55836,"high":11.55941,"low":11.558,"close":11.55837,"volume":22.799999237060547},{"timestamp":1742356260000,"open":11.55824,"high":11.55876,"low":11.55779,"close":11.55808,"volume":69},{"timestamp":1742356320000,"open":11.5581,"high":11.55897,"low":11.55769,"close":11.55818,"volume":106.5},{"timestamp":1742356380000,"open":11.55818,"high":11.55866,"low":11.55744,"close":11.55791,"volume":388.20001220703125},{"timestamp":1742356440000,"open":11.55791,"high":11.55871,"low":11.55697,"close":11.55737,"volume":465.6000061035156},{"timestamp":1742356500000,"open":11.55739,"high":11.55798,"low":11.5569,"close":11.55727,"volume":286.20001220703125},{"timestamp":1742356560000,"open":11.55727,"high":11.55859,"low":11.55697,"close":11.55773,"volume":416.3999938964844},{"timestamp":1742356620000,"open":11.55773,"high":11.55798,"low":11.55633,"close":11.55739,"volume":396.6000061035156},{"timestamp":1742356680000,"open":11.557,"high":11.55775,"low":11.55642,"close":11.55753,"volume":573},{"timestamp":1742356740000,"open":11.55753,"high":11.55772,"low":11.55608,"close":11.55685,"volume":372},{"timestamp":1742356800000,"open":11.55685,"high":11.55694,"low":11.55524,"close":11.55524,"volume":336.1199951171875},{"timestamp":1742356860000,"open":11.5557,"high":11.55609,"low":11.55433,"close":11.55543,"volume":216.60000610351562},{"timestamp":1742356920000,"open":11.55542,"high":11.55591,"low":11.55455,"close":11.55521,"volume":217.44000244140625},{"timestamp":1742356980000,"open":11.55521,"high":11.55571,"low":11.55438,"close":11.55557,"volume":269.5199890136719},{"timestamp":1742357040000,"open":11.55522,"high":11.55673,"low":11.55473,"close":11.55518,"volume":280.67999267578125},{"timestamp":1742357100000,"open":11.55524,"high":11.55621,"low":11.5546,"close":11.55577,"volume":212.63999938964844},{"timestamp":1742357160000,"open":11.55586,"high":11.55602,"low":11.55529,"close":11.55548,"volume":19.31999969482422},{"timestamp":1742357220000,"open":11.55392,"high":11.55643,"low":11.5539,"close":11.55558,"volume":61.560001373291016},{"timestamp":1742357280000,"open":11.55604,"high":11.55632,"low":11.55506,"close":11.5557,"volume":308.5199890136719},{"timestamp":1742357340000,"open":11.5557,"high":11.55588,"low":11.5549,"close":11.55528,"volume":198.24000549316406},{"timestamp":1742357400000,"open":11.55507,"high":11.556,"low":11.55458,"close":11.55582,"volume":103.19999694824219},{"timestamp":1742357460000,"open":11.55582,"high":11.5561,"low":11.55471,"close":11.55579,"volume":305.2799987792969},{"timestamp":1742357520000,"open":11.5556,"high":11.55665,"low":11.55487,"close":11.5558,"volume":113.16000366210938},{"timestamp":1742357580000,"open":11.5558,"high":11.55646,"low":11.55574,"close":11.556,"volume":58.31999969482422},{"timestamp":1742357640000,"open":11.55613,"high":11.55747,"low":11.55561,"close":11.55592,"volume":56.52000045776367},{"timestamp":1742357700000,"open":11.556,"high":11.55688,"low":11.55573,"close":11.55607,"volume":90.23999786376953},{"timestamp":1742357760000,"open":11.55617,"high":11.5574,"low":11.55607,"close":11.5567,"volume":98.16000366210938},{"timestamp":1742357820000,"open":11.55669,"high":11.55731,"low":11.55605,"close":11.55615,"volume":288.7200012207031},{"timestamp":1742357880000,"open":11.55619,"high":11.55758,"low":11.55619,"close":11.55708,"volume":93.1500015258789},{"timestamp":1742357940000,"open":11.55708,"high":11.5585,"low":11.55654,"close":11.55793,"volume":234.3300018310547},{"timestamp":1742358000000,"open":11.55793,"high":11.55853,"low":11.55697,"close":11.55839,"volume":185.6999969482422},{"timestamp":1742358060000,"open":11.55838,"high":11.55905,"low":11.55755,"close":11.55814,"volume":157.7100067138672},{"timestamp":1742358120000,"open":11.55813,"high":11.55964,"low":11.5579,"close":11.55843,"volume":135},{"timestamp":1742358180000,"open":11.55843,"high":11.55979,"low":11.55836,"close":11.55913,"volume":264.8699951171875},{"timestamp":1742358240000,"open":11.55913,"high":11.56033,"low":11.55802,"close":11.55825,"volume":428.30999755859375},{"timestamp":1742358300000,"open":11.55826,"high":11.55926,"low":11.55748,"close":11.55872,"volume":481.739990234375},{"timestamp":1742358360000,"open":11.55876,"high":11.55935,"low":11.55824,"close":11.55898,"volume":205.64999389648438},{"timestamp":1742358420000,"open":11.55853,"high":11.56018,"low":11.55843,"close":11.55985,"volume":344.6099853515625},{"timestamp":1742358480000,"open":11.56007,"high":11.56025,"low":11.55904,"close":11.55954,"volume":296.7900085449219},{"timestamp":1742358540000,"open":11.5593,"high":11.56064,"low":11.5593,"close":11.56008,"volume":400.6499938964844},{"timestamp":1742358600000,"open":11.56044,"high":11.56125,"low":11.55936,"close":11.55966,"volume":510.239990234375},{"timestamp":1742358660000,"open":11.55959,"high":11.56074,"low":11.55954,"close":11.55997,"volume":289.5},{"timestamp":1742358720000,"open":11.55989,"high":11.56097,"low":11.559,"close":11.55953,"volume":400.20001220703125},{"timestamp":1742358780000,"open":11.55942,"high":11.56037,"low":11.55887,"close":11.55956,"volume":262.20001220703125},{"timestamp":1742358840000,"open":11.56001,"high":11.56065,"low":11.55956,"close":11.56009,"volume":97.94999694824219},{"timestamp":1742358900000,"open":11.56009,"high":11.56123,"low":11.56009,"close":11.56085,"volume":235.5},{"timestamp":1742358960000,"open":11.56099,"high":11.56164,"low":11.56056,"close":11.56111,"volume":157.9499969482422},{"timestamp":1742359020000,"open":11.56111,"high":11.56127,"low":11.55976,"close":11.56038,"volume":82.6500015258789},{"timestamp":1742359080000,"open":11.55983,"high":11.56056,"low":11.55963,"close":11.56028,"volume":87.75},{"timestamp":1742359140000,"open":11.56009,"high":11.56068,"low":11.55975,"close":11.55987,"volume":43.20000076293945},{"timestamp":1742359200000,"open":11.55987,"high":11.5604,"low":11.55951,"close":11.55976,"volume":137.39999389648438},{"timestamp":1742359260000,"open":11.55983,"high":11.55997,"low":11.55918,"close":11.55941,"volume":82.94999694824219},{"timestamp":1742359320000,"open":11.55941,"high":11.56008,"low":11.55906,"close":11.55969,"volume":220.8000030517578},{"timestamp":1742359380000,"open":11.55971,"high":11.56005,"low":11.55924,"close":11.55924,"volume":34.20000076293945},{"timestamp":1742359440000,"open":11.55919,"high":11.55919,"low":11.55849,"close":11.55868,"volume":26.399999618530273},{"timestamp":1742359500000,"open":11.55833,"high":11.55882,"low":11.55809,"close":11.55843,"volume":87.5999984741211},{"timestamp":1742359560000,"open":11.55844,"high":11.55945,"low":11.55778,"close":11.55824,"volume":165.89999389648438},{"timestamp":1742359620000,"open":11.55824,"high":11.55824,"low":11.55743,"close":11.55789,"volume":32.400001525878906},{"timestamp":1742359680000,"open":11.55789,"high":11.5584,"low":11.55673,"close":11.55744,"volume":81},{"timestamp":1742359740000,"open":11.55743,"high":11.55765,"low":11.55691,"close":11.55711,"volume":39.599998474121094},{"timestamp":1742359800000,"open":11.55645,"high":11.55768,"low":11.55641,"close":11.55707,"volume":81.30000305175781},{"timestamp":1742359860000,"open":11.5575,"high":11.55771,"low":11.55632,"close":11.55679,"volume":145.1999969482422},{"timestamp":1742359920000,"open":11.55669,"high":11.55746,"low":11.55657,"close":11.55681,"volume":178.8000030517578},{"timestamp":1742359980000,"open":11.55682,"high":11.55786,"low":11.55682,"close":11.55777,"volume":124.80000305175781},{"timestamp":1742360040000,"open":11.55744,"high":11.55861,"low":11.55691,"close":11.55717,"volume":205.1999969482422},{"timestamp":1742360100000,"open":11.55734,"high":11.55746,"low":11.55625,"close":11.55659,"volume":70.19999694824219},{"timestamp":1742360160000,"open":11.55657,"high":11.55795,"low":11.55657,"close":11.5575,"volume":106.80000305175781},{"timestamp":1742360220000,"open":11.55768,"high":11.55782,"low":11.55706,"close":11.55763,"volume":88.80000305175781},{"timestamp":1742360280000,"open":11.55761,"high":11.55793,"low":11.55699,"close":11.55776,"volume":128.6999969482422},{"timestamp":1742360340000,"open":11.55785,"high":11.55792,"low":11.55754,"close":11.55781,"volume":34.79999923706055},{"timestamp":1742360400000,"open":11.55787,"high":11.55823,"low":11.55701,"close":11.55724,"volume":134.39999389648438},{"timestamp":1742360460000,"open":11.5577,"high":11.55807,"low":11.55698,"close":11.558,"volume":244.1999969482422},{"timestamp":1742360520000,"open":11.55782,"high":11.55817,"low":11.55698,"close":11.55755,"volume":243.60000610351562},{"timestamp":1742360580000,"open":11.55757,"high":11.55804,"low":11.55655,"close":11.55697,"volume":76.19999694824219},{"timestamp":1742360640000,"open":11.55699,"high":11.55816,"low":11.55566,"close":11.55687,"volume":187.8000030517578},{"timestamp":1742360700000,"open":11.55687,"high":11.5577,"low":11.55528,"close":11.55645,"volume":135.89999389648438},{"timestamp":1742360760000,"open":11.55672,"high":11.55778,"low":11.55622,"close":11.5568,"volume":394.20001220703125},{"timestamp":1742360820000,"open":11.55727,"high":11.55759,"low":11.55653,"close":11.55727,"volume":216},{"timestamp":1742360880000,"open":11.55662,"high":11.55785,"low":11.55624,"close":11.55749,"volume":109.80000305175781},{"timestamp":1742360940000,"open":11.5576,"high":11.55824,"low":11.55722,"close":11.5574,"volume":149.10000610351562},{"timestamp":1742361000000,"open":11.55723,"high":11.55796,"low":11.55717,"close":11.55779,"volume":82.80000305175781},{"timestamp":1742361060000,"open":11.558,"high":11.558,"low":11.55692,"close":11.55731,"volume":185.39999389648438},{"timestamp":1742361120000,"open":11.55712,"high":11.55775,"low":11.55671,"close":11.5571,"volume":128.6999969482422},{"timestamp":1742361180000,"open":11.5571,"high":11.55748,"low":11.55681,"close":11.55692,"volume":51},{"timestamp":1742361240000,"open":11.55702,"high":11.55773,"low":11.55683,"close":11.55723,"volume":53.400001525878906},{"timestamp":1742361300000,"open":11.55713,"high":11.55758,"low":11.55602,"close":11.55636,"volume":99.5999984741211},{"timestamp":1742361360000,"open":11.55653,"high":11.55748,"low":11.55612,"close":11.55674,"volume":79.80000305175781},{"timestamp":1742361420000,"open":11.55674,"high":11.55752,"low":11.55659,"close":11.55714,"volume":26.399999618530273},{"timestamp":1742361480000,"open":11.55723,"high":11.55746,"low":11.55656,"close":11.55704,"volume":37.79999923706055},{"timestamp":1742361540000,"open":11.55684,"high":11.55792,"low":11.55669,"close":11.55768,"volume":97.80000305175781},{"timestamp":1742361600000,"open":11.55811,"high":11.55856,"low":11.55705,"close":11.55764,"volume":37.20000076293945},{"timestamp":1742361660000,"open":11.55766,"high":11.55833,"low":11.55758,"close":11.55832,"volume":31.200000762939453},{"timestamp":1742361720000,"open":11.5579,"high":11.55904,"low":11.55777,"close":11.55803,"volume":60.599998474121094},{"timestamp":1742361780000,"open":11.55789,"high":11.55831,"low":11.55729,"close":11.5579,"volume":49.20000076293945},{"timestamp":1742361840000,"open":11.55776,"high":11.55868,"low":11.55761,"close":11.55834,"volume":44.400001525878906},{"timestamp":1742361900000,"open":11.55834,"high":11.55863,"low":11.55749,"close":11.55794,"volume":74.4000015258789},{"timestamp":1742361960000,"open":11.55823,"high":11.55933,"low":11.55802,"close":11.55894,"volume":81},{"timestamp":1742362020000,"open":11.55882,"high":11.55888,"low":11.558,"close":11.55815,"volume":33.599998474121094},{"timestamp":1742362080000,"open":11.559,"high":11.55947,"low":11.55825,"close":11.55869,"volume":172.1999969482422},{"timestamp":1742362140000,"open":11.55869,"high":11.55936,"low":11.55856,"close":11.55863,"volume":51.599998474121094},{"timestamp":1742362200000,"open":11.55862,"high":11.55894,"low":11.5579,"close":11.55854,"volume":42.599998474121094},{"timestamp":1742362260000,"open":11.55828,"high":11.55891,"low":11.55794,"close":11.5586,"volume":42},{"timestamp":1742362320000,"open":11.55845,"high":11.55883,"low":11.55802,"close":11.55858,"volume":40.79999923706055},{"timestamp":1742362380000,"open":11.55857,"high":11.55857,"low":11.55803,"close":11.55812,"volume":22.5},{"timestamp":1742362440000,"open":11.55817,"high":11.55925,"low":11.55802,"close":11.55882,"volume":49.79999923706055},{"timestamp":1742362500000,"open":11.55881,"high":11.55881,"low":11.55815,"close":11.55815,"volume":16.799999237060547},{"timestamp":1742362560000,"open":11.55815,"high":11.55996,"low":11.55815,"close":11.55905,"volume":46.20000076293945},{"timestamp":1742362620000,"open":11.55906,"high":11.55941,"low":11.55849,"close":11.55886,"volume":85.19999694824219},{"timestamp":1742362680000,"open":11.55893,"high":11.55998,"low":11.55864,"close":11.55957,"volume":46.91999816894531},{"timestamp":1742362740000,"open":11.55958,"high":11.56038,"low":11.55899,"close":11.55958,"volume":147},{"timestamp":1742362800000,"open":11.55959,"high":11.55984,"low":11.55906,"close":11.55939,"volume":79.19999694824219},{"timestamp":1742362860000,"open":11.5593,"high":11.56012,"low":11.55911,"close":11.55937,"volume":102.9000015258789},{"timestamp":1742362920000,"open":11.55938,"high":11.55953,"low":11.55847,"close":11.55892,"volume":84.9000015258789},{"timestamp":1742362980000,"open":11.55872,"high":11.55936,"low":11.55854,"close":11.55888,"volume":105.9000015258789},{"timestamp":1742363040000,"open":11.55891,"high":11.55932,"low":11.55844,"close":11.5585,"volume":52.20000076293945},{"timestamp":1742363100000,"open":11.55882,"high":11.55927,"low":11.55834,"close":11.5585,"volume":79.91999816894531},{"timestamp":1742363160000,"open":11.55882,"high":11.55906,"low":11.55849,"close":11.55906,"volume":56.70000076293945},{"timestamp":1742363220000,"open":11.55863,"high":11.55895,"low":11.55838,"close":11.55866,"volume":42.599998474121094},{"timestamp":1742363280000,"open":11.5585,"high":11.55935,"low":11.5585,"close":11.55913,"volume":70.19999694824219},{"timestamp":1742363340000,"open":11.55913,"high":11.55941,"low":11.55855,"close":11.55885,"volume":69.5999984741211},{"timestamp":1742363400000,"open":11.55894,"high":11.55934,"low":11.55875,"close":11.55902,"volume":46.20000076293945},{"timestamp":1742363460000,"open":11.5589,"high":11.55926,"low":11.55866,"close":11.55866,"volume":24},{"timestamp":1742363520000,"open":11.55863,"high":11.55937,"low":11.55831,"close":11.55831,"volume":21.600000381469727},{"timestamp":1742363580000,"open":11.55799,"high":11.55836,"low":11.55781,"close":11.55811,"volume":55.5},{"timestamp":1742363640000,"open":11.55801,"high":11.55822,"low":11.55764,"close":11.55817,"volume":19.200000762939453},{"timestamp":1742363700000,"open":11.55821,"high":11.55839,"low":11.55717,"close":11.55814,"volume":46.79999923706055},{"timestamp":1742363760000,"open":11.55811,"high":11.55839,"low":11.55766,"close":11.55819,"volume":36},{"timestamp":1742363820000,"open":11.55791,"high":11.55858,"low":11.55745,"close":11.55822,"volume":82.80000305175781},{"timestamp":1742363880000,"open":11.55835,"high":11.55886,"low":11.55811,"close":11.55839,"volume":68.4000015258789},{"timestamp":1742363940000,"open":11.55834,"high":11.55874,"low":11.55806,"close":11.55862,"volume":61.91999816894531},{"timestamp":1742364000000,"open":11.55884,"high":11.55885,"low":11.55852,"close":11.55852,"volume":17.280000686645508},{"timestamp":1742364060000,"open":11.55853,"high":11.55853,"low":11.55699,"close":11.55705,"volume":41.220001220703125},{"timestamp":1742364120000,"open":11.55734,"high":11.55784,"low":11.5566,"close":11.55661,"volume":121.55999755859375},{"timestamp":1742364180000,"open":11.55662,"high":11.55674,"low":11.5535,"close":11.55382,"volume":54.36000061035156},{"timestamp":1742364240000,"open":11.55338,"high":11.55338,"low":11.55051,"close":11.55116,"volume":63.27000045776367},{"timestamp":1742364300000,"open":11.55084,"high":11.55119,"low":11.54754,"close":11.54754,"volume":58.20000076293945},{"timestamp":1742364360000,"open":11.54729,"high":11.54884,"low":11.5452,"close":11.54743,"volume":96.2699966430664},{"timestamp":1742364420000,"open":11.54743,"high":11.54881,"low":11.54716,"close":11.54721,"volume":71.4000015258789},{"timestamp":1742364480000,"open":11.54718,"high":11.54934,"low":11.54713,"close":11.54864,"volume":103.80000305175781},{"timestamp":1742364540000,"open":11.54847,"high":11.55165,"low":11.54847,"close":11.54996,"volume":93.5999984741211},{"timestamp":1742364600000,"open":11.54996,"high":11.54997,"low":11.54775,"close":11.54798,"volume":79.19999694824219},{"timestamp":1742364660000,"open":11.54799,"high":11.54801,"low":11.54512,"close":11.54628,"volume":21},{"timestamp":1742364720000,"open":11.54582,"high":11.54668,"low":11.54582,"close":11.54589,"volume":12.600000381469727},{"timestamp":1742364780000,"open":11.54602,"high":11.54605,"low":11.54602,"close":11.54605,"volume":3.5999999046325684},{"timestamp":1742364840000,"open":11.54641,"high":11.54641,"low":11.5418,"close":11.5439,"volume":96.12000274658203},{"timestamp":1742364900000,"open":11.54391,"high":11.54455,"low":11.5425,"close":11.54282,"volume":55.31999969482422},{"timestamp":1742364960000,"open":11.54263,"high":11.54493,"low":11.54207,"close":11.54227,"volume":99},{"timestamp":1742365020000,"open":11.54248,"high":11.54273,"low":11.54225,"close":11.54273,"volume":6},{"timestamp":1742365080000,"open":11.54316,"high":11.54395,"low":11.54281,"close":11.54314,"volume":36},{"timestamp":1742365140000,"open":11.54283,"high":11.54315,"low":11.54262,"close":11.54262,"volume":12},{"timestamp":1742365200000,"open":11.54262,"high":11.54369,"low":11.54169,"close":11.54191,"volume":220.8000030517578},{"timestamp":1742365260000,"open":11.54167,"high":11.54361,"low":11.54054,"close":11.54054,"volume":75.5999984741211},{"timestamp":1742365320000,"open":11.54054,"high":11.54082,"low":11.54042,"close":11.5407,"volume":19.200000762939453},{"timestamp":1742365380000,"open":11.54048,"high":11.5407,"low":11.53973,"close":11.53973,"volume":10.800000190734863},{"timestamp":1742365440000,"open":11.53999,"high":11.53999,"low":11.53957,"close":11.53957,"volume":2.4000000953674316},{"timestamp":1742365500000,"open":11.53933,"high":11.54044,"low":11.53908,"close":11.53951,"volume":49.20000076293945},{"timestamp":1742365560000,"open":11.53983,"high":11.53983,"low":11.53878,"close":11.539,"volume":49.349998474121094},{"timestamp":1742365620000,"open":11.53943,"high":11.53943,"low":11.539,"close":11.539,"volume":2.4000000953674316},{"timestamp":1742365680000,"open":11.53912,"high":11.53912,"low":11.539,"close":11.539,"volume":2.4000000953674316},{"timestamp":1742365740000,"open":11.53901,"high":11.53943,"low":11.53901,"close":11.53943,"volume":26.399999618530273},{"timestamp":1742365800000,"open":11.53976,"high":11.53976,"low":11.53951,"close":11.53955,"volume":9.600000381469727},{"timestamp":1742365860000,"open":11.53975,"high":11.53975,"low":11.5395,"close":11.53951,"volume":37.20000076293945},{"timestamp":1742365920000,"open":11.53951,"high":11.53951,"low":11.5395,"close":11.53951,"volume":9.600000381469727},{"timestamp":1742365980000,"open":11.53951,"high":11.53975,"low":11.53951,"close":11.53971,"volume":7.199999809265137},{"timestamp":1742366040000,"open":11.5395,"high":11.5397,"low":11.5395,"close":11.5397,"volume":7.199999809265137},{"timestamp":1742366100000,"open":11.53971,"high":11.54013,"low":11.5397,"close":11.54013,"volume":9.600000381469727},{"timestamp":1742366160000,"open":11.53971,"high":11.53971,"low":11.53971,"close":11.53971,"volume":1.2000000476837158},{"timestamp":1742366280000,"open":11.54008,"high":11.54057,"low":11.54008,"close":11.54019,"volume":7.199999809265137},{"timestamp":1742366340000,"open":11.54019,"high":11.54019,"low":11.54019,"close":11.54019,"volume":7.199999809265137},{"timestamp":1742366400000,"open":11.54061,"high":11.54094,"low":11.53981,"close":11.54077,"volume":15.600000381469727},{"timestamp":1742366460000,"open":11.54078,"high":11.5421,"low":11.54078,"close":11.5421,"volume":16.200000762939453},{"timestamp":1742366520000,"open":11.54208,"high":11.54311,"low":11.54146,"close":11.54208,"volume":49.20000076293945},{"timestamp":1742366580000,"open":11.542,"high":11.54219,"low":11.54197,"close":11.54219,"volume":27.600000381469727},{"timestamp":1742366640000,"open":11.54219,"high":11.54219,"low":11.542,"close":11.542,"volume":15.600000381469727},{"timestamp":1742366700000,"open":11.54212,"high":11.54212,"low":11.54118,"close":11.5419,"volume":61.20000076293945},{"timestamp":1742366760000,"open":11.54176,"high":11.542,"low":11.54176,"close":11.542,"volume":7.199999809265137},{"timestamp":1742366820000,"open":11.54207,"high":11.5427,"low":11.54207,"close":11.5427,"volume":12},{"timestamp":1742366880000,"open":11.5425,"high":11.54259,"low":11.54199,"close":11.54259,"volume":22.799999237060547},{"timestamp":1742366940000,"open":11.54271,"high":11.54283,"low":11.54245,"close":11.54256,"volume":43.20000076293945},{"timestamp":1742367000000,"open":11.54236,"high":11.54276,"low":11.54236,"close":11.54263,"volume":6},{"timestamp":1742367060000,"open":11.54286,"high":11.54289,"low":11.54195,"close":11.54207,"volume":19.200000762939453},{"timestamp":1742367120000,"open":11.5424,"high":11.54313,"low":11.5424,"close":11.54311,"volume":28.200000762939453},{"timestamp":1742367180000,"open":11.54311,"high":11.5443,"low":11.54309,"close":11.5443,"volume":64.80000305175781},{"timestamp":1742367240000,"open":11.54419,"high":11.54495,"low":11.54405,"close":11.54495,"volume":85.19999694824219},{"timestamp":1742367300000,"open":11.54494,"high":11.54606,"low":11.54494,"close":11.54606,"volume":52.79999923706055},{"timestamp":1742367360000,"open":11.5461,"high":11.5461,"low":11.54511,"close":11.54517,"volume":120},{"timestamp":1742367420000,"open":11.54517,"high":11.54529,"low":11.5445,"close":11.54527,"volume":98.4000015258789},{"timestamp":1742367480000,"open":11.54527,"high":11.54527,"low":11.54519,"close":11.5452,"volume":76.80000305175781},{"timestamp":1742367540000,"open":11.5452,"high":11.54521,"low":11.54501,"close":11.54502,"volume":222},{"timestamp":1742367600000,"open":11.54551,"high":11.54651,"low":11.54501,"close":11.54552,"volume":83.4000015258789},{"timestamp":1742367660000,"open":11.54533,"high":11.5482,"low":11.54533,"close":11.54786,"volume":141.60000610351562},{"timestamp":1742367720000,"open":11.54765,"high":11.54785,"low":11.54534,"close":11.54572,"volume":133.1999969482422},{"timestamp":1742367780000,"open":11.54571,"high":11.54708,"low":11.5456,"close":11.54708,"volume":77.76000213623047},{"timestamp":1742367840000,"open":11.54708,"high":11.54806,"low":11.54687,"close":11.54802,"volume":66},{"timestamp":1742367900000,"open":11.54874,"high":11.55188,"low":11.54874,"close":11.55167,"volume":79.08000183105469},{"timestamp":1742367960000,"open":11.55167,"high":11.55228,"low":11.5513,"close":11.55198,"volume":42.2400016784668},{"timestamp":1742368020000,"open":11.55199,"high":11.5537,"low":11.5518,"close":11.55336,"volume":65.04000091552734},{"timestamp":1742368080000,"open":11.55311,"high":11.55311,"low":11.55099,"close":11.551,"volume":29.8799991607666},{"timestamp":1742368140000,"open":11.55125,"high":11.55125,"low":11.54861,"close":11.5495,"volume":43.91999816894531},{"timestamp":1742368200000,"open":11.54951,"high":11.54951,"low":11.5485,"close":11.54889,"volume":40.20000076293945},{"timestamp":1742368260000,"open":11.54866,"high":11.54909,"low":11.54791,"close":11.54807,"volume":48.36000061035156},{"timestamp":1742368320000,"open":11.5483,"high":11.5483,"low":11.54549,"close":11.54601,"volume":57.84000015258789},{"timestamp":1742368380000,"open":11.54651,"high":11.54651,"low":11.5446,"close":11.54529,"volume":42.84000015258789},{"timestamp":1742368440000,"open":11.54509,"high":11.54624,"low":11.54509,"close":11.54617,"volume":38.279998779296875},{"timestamp":1742368500000,"open":11.54617,"high":11.54826,"low":11.54601,"close":11.54808,"volume":20.520000457763672},{"timestamp":1742368560000,"open":11.54788,"high":11.54788,"low":11.54741,"close":11.54764,"volume":11.760000228881836},{"timestamp":1742368620000,"open":11.54785,"high":11.54825,"low":11.54713,"close":11.54825,"volume":20.520000457763672},{"timestamp":1742368680000,"open":11.54804,"high":11.5485,"low":11.54617,"close":11.54666,"volume":35.040000915527344},{"timestamp":1742368740000,"open":11.54692,"high":11.5474,"low":11.54631,"close":11.54667,"volume":33.36000061035156},{"timestamp":1742368800000,"open":11.54701,"high":11.54705,"low":11.54631,"close":11.54663,"volume":25.31999969482422},{"timestamp":1742368860000,"open":11.54684,"high":11.54685,"low":11.54392,"close":11.54395,"volume":71.87999725341797},{"timestamp":1742368920000,"open":11.54421,"high":11.54536,"low":11.5442,"close":11.54536,"volume":20.760000228881836},{"timestamp":1742368980000,"open":11.54535,"high":11.54544,"low":11.54496,"close":11.5452,"volume":25.799999237060547},{"timestamp":1742369040000,"open":11.54545,"high":11.54545,"low":11.54437,"close":11.54437,"volume":21.959999084472656},{"timestamp":1742369100000,"open":11.54437,"high":11.54462,"low":11.54437,"close":11.5446,"volume":10.920000076293945},{"timestamp":1742369160000,"open":11.54484,"high":11.54601,"low":11.54484,"close":11.54601,"volume":23.040000915527344},{"timestamp":1742369220000,"open":11.54624,"high":11.54624,"low":11.54511,"close":11.54511,"volume":10.920000076293945},{"timestamp":1742369280000,"open":11.54531,"high":11.54574,"low":11.54456,"close":11.54565,"volume":28.68000030517578},{"timestamp":1742369340000,"open":11.54565,"high":11.54798,"low":11.54565,"close":11.54695,"volume":56.52000045776367},{"timestamp":1742369400000,"open":11.54685,"high":11.54709,"low":11.54573,"close":11.54576,"volume":43.79999923706055},{"timestamp":1742369460000,"open":11.54576,"high":11.54576,"low":11.54372,"close":11.54372,"volume":42.75},{"timestamp":1742369520000,"open":11.54362,"high":11.54442,"low":11.5436,"close":11.54442,"volume":45.599998474121094},{"timestamp":1742369580000,"open":11.54442,"high":11.54574,"low":11.54442,"close":11.54549,"volume":35.400001525878906},{"timestamp":1742369640000,"open":11.54549,"high":11.54599,"low":11.54529,"close":11.54529,"volume":55.79999923706055},{"timestamp":1742369700000,"open":11.54556,"high":11.54599,"low":11.54469,"close":11.54491,"volume":30.600000381469727},{"timestamp":1742369760000,"open":11.54575,"high":11.54857,"low":11.5454,"close":11.54857,"volume":73.19999694824219},{"timestamp":1742369820000,"open":11.54857,"high":11.55014,"low":11.547,"close":11.55013,"volume":158.39999389648438},{"timestamp":1742369880000,"open":11.55014,"high":11.55256,"low":11.55013,"close":11.55057,"volume":124.80000305175781},{"timestamp":1742369940000,"open":11.55056,"high":11.55504,"low":11.55056,"close":11.55319,"volume":111.5999984741211},{"timestamp":1742370000000,"open":11.55298,"high":11.55298,"low":11.54971,"close":11.55181,"volume":133.8000030517578},{"timestamp":1742370060000,"open":11.55147,"high":11.55549,"low":11.55147,"close":11.55549,"volume":149.39999389648438},{"timestamp":1742370120000,"open":11.55521,"high":11.5591,"low":11.55469,"close":11.5563,"volume":188.39999389648438},{"timestamp":1742370180000,"open":11.5563,"high":11.55926,"low":11.55552,"close":11.55914,"volume":130.9499969482422},{"timestamp":1742370240000,"open":11.55914,"high":11.56467,"low":11.55805,"close":11.56459,"volume":153.1199951171875},{"timestamp":1742370300000,"open":11.56459,"high":11.56491,"low":11.56335,"close":11.56437,"volume":68.4000015258789},{"timestamp":1742370360000,"open":11.5643,"high":11.56589,"low":11.5643,"close":11.56483,"volume":46.79999923706055},{"timestamp":1742370420000,"open":11.56483,"high":11.56777,"low":11.56349,"close":11.56744,"volume":144},{"timestamp":1742370480000,"open":11.56744,"high":11.57259,"low":11.56708,"close":11.57246,"volume":169.1999969482422},{"timestamp":1742370540000,"open":11.5721,"high":11.57358,"low":11.56962,"close":11.56977,"volume":106.11000061035156},{"timestamp":1742370600000,"open":11.56967,"high":11.57007,"low":11.56579,"close":11.56579,"volume":164.19000244140625},{"timestamp":1742370660000,"open":11.5655,"high":11.5658,"low":11.56142,"close":11.56315,"volume":161.27999877929688},{"timestamp":1742370720000,"open":11.56346,"high":11.56496,"low":11.56318,"close":11.56496,"volume":93.36000061035156},{"timestamp":1742370780000,"open":11.56514,"high":11.56588,"low":11.56195,"close":11.56235,"volume":165.27000427246094},{"timestamp":1742370840000,"open":11.56235,"high":11.56258,"low":11.56082,"close":11.56193,"volume":183.77999877929688},{"timestamp":1742370900000,"open":11.56239,"high":11.56279,"low":11.56092,"close":11.56093,"volume":147.1199951171875},{"timestamp":1742370960000,"open":11.56092,"high":11.56319,"low":11.56082,"close":11.56297,"volume":53.06999969482422},{"timestamp":1742371020000,"open":11.56319,"high":11.56534,"low":11.56293,"close":11.5648,"volume":52.20000076293945},{"timestamp":1742371080000,"open":11.56453,"high":11.5677,"low":11.56429,"close":11.56721,"volume":60},{"timestamp":1742371140000,"open":11.56744,"high":11.56955,"low":11.56695,"close":11.56852,"volume":46.20000076293945},{"timestamp":1742371200000,"open":11.56856,"high":11.57019,"low":11.56807,"close":11.56852,"volume":100.58999633789062},{"timestamp":1742371260000,"open":11.5683,"high":11.5683,"low":11.56425,"close":11.56565,"volume":130.86000061035156},{"timestamp":1742371320000,"open":11.5653,"high":11.56593,"low":11.5644,"close":11.56472,"volume":48},{"timestamp":1742371380000,"open":11.56448,"high":11.56478,"low":11.56131,"close":11.56131,"volume":117.51000213623047},{"timestamp":1742371440000,"open":11.5613,"high":11.5613,"low":11.55986,"close":11.56037,"volume":36.150001525878906},{"timestamp":1742371500000,"open":11.55998,"high":11.56083,"low":11.55775,"close":11.55858,"volume":50.63999938964844},{"timestamp":1742371560000,"open":11.5588,"high":11.5588,"low":11.55761,"close":11.55766,"volume":46.20000076293945},{"timestamp":1742371620000,"open":11.55785,"high":11.55913,"low":11.55762,"close":11.55864,"volume":33.599998474121094},{"timestamp":1742371680000,"open":11.55889,"high":11.5589,"low":11.55771,"close":11.55792,"volume":36},{"timestamp":1742371740000,"open":11.55792,"high":11.55792,"low":11.55618,"close":11.55618,"volume":21.600000381469727},{"timestamp":1742371800000,"open":11.55618,"high":11.55765,"low":11.55618,"close":11.55709,"volume":45.599998474121094},{"timestamp":1742371860000,"open":11.55701,"high":11.55794,"low":11.55701,"close":11.55766,"volume":24},{"timestamp":1742371920000,"open":11.55765,"high":11.55814,"low":11.55633,"close":11.55814,"volume":43.20000076293945},{"timestamp":1742371980000,"open":11.55821,"high":11.55851,"low":11.55716,"close":11.55737,"volume":32.400001525878906},{"timestamp":1742372040000,"open":11.55694,"high":11.55694,"low":11.5528,"close":11.5528,"volume":37.20000076293945},{"timestamp":1742372100000,"open":11.55304,"high":11.55304,"low":11.55206,"close":11.55206,"volume":9.75},{"timestamp":1742372160000,"open":11.55207,"high":11.55207,"low":11.54981,"close":11.55021,"volume":56.52000045776367},{"timestamp":1742372220000,"open":11.55046,"high":11.55069,"low":11.54944,"close":11.54944,"volume":17.399999618530273},{"timestamp":1742372280000,"open":11.54944,"high":11.54979,"low":11.54788,"close":11.54788,"volume":25.079999923706055},{"timestamp":1742372340000,"open":11.54785,"high":11.54785,"low":11.54563,"close":11.54573,"volume":69.5999984741211},{"timestamp":1742372400000,"open":11.54601,"high":11.54604,"low":11.54513,"close":11.54532,"volume":25.799999237060547},{"timestamp":1742372460000,"open":11.54513,"high":11.54623,"low":11.54442,"close":11.54598,"volume":15.600000381469727},{"timestamp":1742372520000,"open":11.54614,"high":11.54638,"low":11.5458,"close":11.5458,"volume":16.200000762939453},{"timestamp":1742372580000,"open":11.54604,"high":11.547,"low":11.54562,"close":11.54686,"volume":23.520000457763672},{"timestamp":1742372640000,"open":11.54659,"high":11.54837,"low":11.54656,"close":11.54804,"volume":36},{"timestamp":1742372700000,"open":11.54812,"high":11.54839,"low":11.54656,"close":11.54656,"volume":45.599998474121094},{"timestamp":1742372760000,"open":11.54665,"high":11.54718,"low":11.54657,"close":11.54704,"volume":38.400001525878906},{"timestamp":1742372820000,"open":11.54673,"high":11.54728,"low":11.54673,"close":11.54728,"volume":19.200000762939453},{"timestamp":1742372880000,"open":11.54727,"high":11.54731,"low":11.54667,"close":11.54696,"volume":55.20000076293945},{"timestamp":1742372940000,"open":11.54696,"high":11.54807,"low":11.54658,"close":11.54807,"volume":49.20000076293945},{"timestamp":1742373000000,"open":11.54815,"high":11.5503,"low":11.54787,"close":11.54971,"volume":52.79999923706055},{"timestamp":1742373060000,"open":11.55005,"high":11.55005,"low":11.54773,"close":11.54773,"volume":50.400001525878906},{"timestamp":1742373120000,"open":11.54794,"high":11.54959,"low":11.5468,"close":11.54959,"volume":46.79999923706055},{"timestamp":1742373180000,"open":11.54967,"high":11.55147,"low":11.54959,"close":11.55082,"volume":64.19999694824219},{"timestamp":1742373240000,"open":11.55106,"high":11.55335,"low":11.55105,"close":11.553,"volume":40.79999923706055},{"timestamp":1742373300000,"open":11.5529,"high":11.55304,"low":11.55288,"close":11.55288,"volume":13.199999809265137},{"timestamp":1742373360000,"open":11.55288,"high":11.55297,"low":11.55101,"close":11.55269,"volume":28.799999237060547},{"timestamp":1742373420000,"open":11.55277,"high":11.55509,"low":11.55277,"close":11.5544,"volume":48},{"timestamp":1742373480000,"open":11.5544,"high":11.555,"low":11.5536,"close":11.5543,"volume":25.950000762939453},{"timestamp":1742373540000,"open":11.55451,"high":11.55505,"low":11.55385,"close":11.55423,"volume":44.54999923706055},{"timestamp":1742373600000,"open":11.554,"high":11.55423,"low":11.55179,"close":11.55224,"volume":47.54999923706055},{"timestamp":1742373660000,"open":11.55224,"high":11.5531,"low":11.55085,"close":11.55108,"volume":61.20000076293945},{"timestamp":1742373720000,"open":11.55079,"high":11.55204,"low":11.55079,"close":11.55149,"volume":40.20000076293945},{"timestamp":1742373780000,"open":11.55157,"high":11.55234,"low":11.55082,"close":11.55234,"volume":49.20000076293945},{"timestamp":1742373840000,"open":11.55234,"high":11.55267,"low":11.55231,"close":11.55231,"volume":23.399999618530273},{"timestamp":1742373900000,"open":11.5523,"high":11.55231,"low":11.55208,"close":11.55225,"volume":13.800000190734863},{"timestamp":1742373960000,"open":11.55225,"high":11.55563,"low":11.55194,"close":11.55562,"volume":46.79999923706055},{"timestamp":1742374020000,"open":11.55563,"high":11.55577,"low":11.55523,"close":11.55524,"volume":59.400001525878906},{"timestamp":1742374080000,"open":11.55523,"high":11.55524,"low":11.55231,"close":11.55238,"volume":103.31999969482422},{"timestamp":1742374140000,"open":11.55255,"high":11.55362,"low":11.55111,"close":11.55362,"volume":128.33999633789062},{"timestamp":1742374200000,"open":11.55379,"high":11.55498,"low":11.55379,"close":11.55487,"volume":37.79999923706055},{"timestamp":1742374260000,"open":11.55395,"high":11.55503,"low":11.55395,"close":11.55503,"volume":22.799999237060547},{"timestamp":1742374320000,"open":11.55511,"high":11.55526,"low":11.55429,"close":11.55468,"volume":28.200000762939453},{"timestamp":1742374380000,"open":11.55444,"high":11.5554,"low":11.55444,"close":11.55532,"volume":25.200000762939453},{"timestamp":1742374440000,"open":11.55532,"high":11.55616,"low":11.55532,"close":11.55597,"volume":8.399999618530273},{"timestamp":1742374500000,"open":11.55626,"high":11.55788,"low":11.55626,"close":11.55767,"volume":56.400001525878906},{"timestamp":1742374560000,"open":11.55787,"high":11.56034,"low":11.55786,"close":11.56015,"volume":38.400001525878906},{"timestamp":1742374620000,"open":11.55998,"high":11.56145,"low":11.55897,"close":11.55898,"volume":64.80000305175781},{"timestamp":1742374680000,"open":11.5592,"high":11.55988,"low":11.55898,"close":11.55962,"volume":19.200000762939453},{"timestamp":1742374740000,"open":11.56,"high":11.56072,"low":11.56,"close":11.56072,"volume":9.600000381469727},{"timestamp":1742374800000,"open":11.56087,"high":11.56324,"low":11.55917,"close":11.5604,"volume":95.66999816894531},{"timestamp":1742374860000,"open":11.56001,"high":11.56022,"low":11.55918,"close":11.55919,"volume":55.83000183105469},{"timestamp":1742374920000,"open":11.55918,"high":11.55919,"low":11.55718,"close":11.55718,"volume":86.19000244140625},{"timestamp":1742374980000,"open":11.55718,"high":11.55718,"low":11.55513,"close":11.55518,"volume":82.44000244140625},{"timestamp":1742375040000,"open":11.55538,"high":11.55596,"low":11.55442,"close":11.55542,"volume":74.4000015258789},{"timestamp":1742375100000,"open":11.55555,"high":11.55695,"low":11.55446,"close":11.55614,"volume":82.80000305175781},{"timestamp":1742375160000,"open":11.55614,"high":11.55678,"low":11.55491,"close":11.556,"volume":46.349998474121094},{"timestamp":1742375220000,"open":11.556,"high":11.55608,"low":11.5553,"close":11.55541,"volume":46.349998474121094},{"timestamp":1742375280000,"open":11.55578,"high":11.55713,"low":11.5556,"close":11.55624,"volume":98.55000305175781},{"timestamp":1742375340000,"open":11.55622,"high":11.55626,"low":11.55564,"close":11.55581,"volume":26.549999237060547},{"timestamp":1742375400000,"open":11.55573,"high":11.5598,"low":11.55558,"close":11.55931,"volume":56.81999969482422},{"timestamp":1742375460000,"open":11.5593,"high":11.55978,"low":11.55894,"close":11.55918,"volume":52.20000076293945},{"timestamp":1742375520000,"open":11.55918,"high":11.55918,"low":11.55917,"close":11.55918,"volume":39},{"timestamp":1742375580000,"open":11.55975,"high":11.56011,"low":11.55943,"close":11.56011,"volume":57},{"timestamp":1742375640000,"open":11.56011,"high":11.56034,"low":11.56002,"close":11.56002,"volume":51.29999923706055},{"timestamp":1742375700000,"open":11.56024,"high":11.56024,"low":11.55684,"close":11.55693,"volume":75},{"timestamp":1742375760000,"open":11.55669,"high":11.55669,"low":11.55492,"close":11.55503,"volume":53.7599983215332},{"timestamp":1742375820000,"open":11.55523,"high":11.55655,"low":11.55523,"close":11.55619,"volume":54.900001525878906},{"timestamp":1742375880000,"open":11.55618,"high":11.55633,"low":11.55494,"close":11.55495,"volume":86.0999984741211},{"timestamp":1742375940000,"open":11.55495,"high":11.55496,"low":11.55431,"close":11.55457,"volume":83.69999694824219},{"timestamp":1742376000000,"open":11.55457,"high":11.55553,"low":11.55433,"close":11.55551,"volume":66},{"timestamp":1742376060000,"open":11.55551,"high":11.55581,"low":11.55537,"close":11.55557,"volume":28.200000762939453},{"timestamp":1742376120000,"open":11.55557,"high":11.55557,"low":11.55371,"close":11.55371,"volume":55.79999923706055},{"timestamp":1742376180000,"open":11.55351,"high":11.55374,"low":11.55291,"close":11.55364,"volume":59.52000045776367},{"timestamp":1742376240000,"open":11.55364,"high":11.5551,"low":11.55355,"close":11.55481,"volume":58.20000076293945},{"timestamp":1742376300000,"open":11.55455,"high":11.55468,"low":11.55341,"close":11.55401,"volume":62.279998779296875},{"timestamp":1742376360000,"open":11.55401,"high":11.55498,"low":11.5536,"close":11.5536,"volume":83.04000091552734},{"timestamp":1742376420000,"open":11.55359,"high":11.55421,"low":11.55359,"close":11.55421,"volume":60.599998474121094},{"timestamp":1742376480000,"open":11.55397,"high":11.55398,"low":11.55271,"close":11.55306,"volume":60},{"timestamp":1742376540000,"open":11.55324,"high":11.55362,"low":11.55057,"close":11.55091,"volume":81.33000183105469},{"timestamp":1742376600000,"open":11.55076,"high":11.55182,"low":11.55058,"close":11.55167,"volume":62.7599983215332},{"timestamp":1742376660000,"open":11.55167,"high":11.55167,"low":11.55107,"close":11.55108,"volume":43.439998626708984},{"timestamp":1742376720000,"open":11.55082,"high":11.55082,"low":11.55021,"close":11.55067,"volume":73.08000183105469},{"timestamp":1742376780000,"open":11.55068,"high":11.55075,"low":11.55053,"close":11.55053,"volume":39.599998474121094},{"timestamp":1742376840000,"open":11.55054,"high":11.55088,"low":11.55045,"close":11.55047,"volume":28.200000762939453},{"timestamp":1742376900000,"open":11.55046,"high":11.55047,"low":11.54997,"close":11.55024,"volume":30.600000381469727},{"timestamp":1742376960000,"open":11.55024,"high":11.55024,"low":11.54798,"close":11.54803,"volume":62.400001525878906},{"timestamp":1742377020000,"open":11.54802,"high":11.55012,"low":11.54802,"close":11.54897,"volume":85.5},{"timestamp":1742377080000,"open":11.54896,"high":11.54951,"low":11.54864,"close":11.54909,"volume":55.20000076293945},{"timestamp":1742377140000,"open":11.54943,"high":11.54985,"low":11.54922,"close":11.54928,"volume":36.599998474121094},{"timestamp":1742377200000,"open":11.5492,"high":11.55025,"low":11.5492,"close":11.54922,"volume":49.349998474121094},{"timestamp":1742377260000,"open":11.54922,"high":11.54983,"low":11.54859,"close":11.54957,"volume":54.599998474121094},{"timestamp":1742377320000,"open":11.54957,"high":11.55049,"low":11.5495,"close":11.54968,"volume":51.150001525878906},{"timestamp":1742377380000,"open":11.54967,"high":11.54968,"low":11.54834,"close":11.54842,"volume":45},{"timestamp":1742377440000,"open":11.54824,"high":11.54824,"low":11.54737,"close":11.54764,"volume":69.5999984741211},{"timestamp":1742377500000,"open":11.54764,"high":11.54807,"low":11.5468,"close":11.54687,"volume":57.599998474121094},{"timestamp":1742377560000,"open":11.54687,"high":11.54795,"low":11.54652,"close":11.54795,"volume":43.79999923706055},{"timestamp":1742377620000,"open":11.54795,"high":11.54821,"low":11.54724,"close":11.5474,"volume":31.799999237060547},{"timestamp":1742377680000,"open":11.54739,"high":11.54849,"low":11.54739,"close":11.54819,"volume":30.899999618530273},{"timestamp":1742377740000,"open":11.54811,"high":11.5483,"low":11.54795,"close":11.54796,"volume":35.400001525878906},{"timestamp":1742377800000,"open":11.54816,"high":11.54836,"low":11.5481,"close":11.54836,"volume":44.400001525878906},{"timestamp":1742377860000,"open":11.54806,"high":11.54859,"low":11.54729,"close":11.54752,"volume":54},{"timestamp":1742377920000,"open":11.54751,"high":11.54868,"low":11.54635,"close":11.54741,"volume":74.4000015258789},{"timestamp":1742377980000,"open":11.54749,"high":11.54827,"low":11.54725,"close":11.5474,"volume":45},{"timestamp":1742378040000,"open":11.54741,"high":11.54819,"low":11.54653,"close":11.54667,"volume":73.19999694824219},{"timestamp":1742378100000,"open":11.54645,"high":11.54851,"low":11.54601,"close":11.54851,"volume":85.3499984741211},{"timestamp":1742378160000,"open":11.54851,"high":11.55043,"low":11.54829,"close":11.55043,"volume":56.54999923706055},{"timestamp":1742378220000,"open":11.55043,"high":11.55043,"low":11.55037,"close":11.55038,"volume":26.700000762939453},{"timestamp":1742378280000,"open":11.55038,"high":11.55067,"low":11.54935,"close":11.5496,"volume":60.150001525878906},{"timestamp":1742378340000,"open":11.54959,"high":11.55007,"low":11.54825,"close":11.54838,"volume":51.29999923706055},{"timestamp":1742378400000,"open":11.54788,"high":11.55258,"low":11.54647,"close":11.55234,"volume":118.80000305175781},{"timestamp":1742378460000,"open":11.55209,"high":11.55569,"low":11.55209,"close":11.55522,"volume":110.76000213623047},{"timestamp":1742378520000,"open":11.55508,"high":11.55545,"low":11.55472,"close":11.55498,"volume":86.5199966430664},{"timestamp":1742378580000,"open":11.55507,"high":11.55657,"low":11.55507,"close":11.55641,"volume":49.95000076293945},{"timestamp":1742378640000,"open":11.55634,"high":11.55932,"low":11.55626,"close":11.55893,"volume":54},{"timestamp":1742378700000,"open":11.55892,"high":11.55904,"low":11.5571,"close":11.55763,"volume":72.75},{"timestamp":1742378760000,"open":11.55763,"high":11.55914,"low":11.55714,"close":11.55847,"volume":80.0999984741211},{"timestamp":1742378820000,"open":11.55847,"high":11.5591,"low":11.55769,"close":11.55791,"volume":81.1500015258789},{"timestamp":1742378880000,"open":11.55791,"high":11.5588,"low":11.55681,"close":11.55687,"volume":58.560001373291016},{"timestamp":1742378940000,"open":11.55646,"high":11.55771,"low":11.55616,"close":11.55682,"volume":43.68000030517578},{"timestamp":1742379000000,"open":11.55658,"high":11.5568,"low":11.55522,"close":11.55651,"volume":93.75},{"timestamp":1742379060000,"open":11.55673,"high":11.55678,"low":11.55545,"close":11.55545,"volume":42},{"timestamp":1742379120000,"open":11.55544,"high":11.55705,"low":11.55496,"close":11.55585,"volume":91.58999633789062},{"timestamp":1742379180000,"open":11.55584,"high":11.55586,"low":11.55392,"close":11.55416,"volume":43.20000076293945},{"timestamp":1742379240000,"open":11.55415,"high":11.55537,"low":11.55392,"close":11.55537,"volume":77.55000305175781},{"timestamp":1742379300000,"open":11.55571,"high":11.55571,"low":11.55394,"close":11.55395,"volume":36.150001525878906},{"timestamp":1742379360000,"open":11.55395,"high":11.55415,"low":11.55319,"close":11.55319,"volume":51.599998474121094},{"timestamp":1742379420000,"open":11.55319,"high":11.55326,"low":11.55158,"close":11.55188,"volume":40.79999923706055},{"timestamp":1742379480000,"open":11.55175,"high":11.5519,"low":11.54937,"close":11.54993,"volume":55.79999923706055},{"timestamp":1742379540000,"open":11.5499,"high":11.54995,"low":11.54931,"close":11.5497,"volume":16.799999237060547},{"timestamp":1742379600000,"open":11.54958,"high":11.54997,"low":11.54923,"close":11.54977,"volume":34.20000076293945},{"timestamp":1742379660000,"open":11.54976,"high":11.55171,"low":11.54976,"close":11.55137,"volume":74.69999694824219},{"timestamp":1742379720000,"open":11.55147,"high":11.55163,"low":11.55111,"close":11.55163,"volume":22.200000762939453},{"timestamp":1742379780000,"open":11.55162,"high":11.55302,"low":11.55162,"close":11.5517,"volume":64.94999694824219},{"timestamp":1742379840000,"open":11.55171,"high":11.55178,"low":11.5517,"close":11.55178,"volume":13.199999809265137},{"timestamp":1742379900000,"open":11.55178,"high":11.55264,"low":11.55129,"close":11.55264,"volume":28.200000762939453},{"timestamp":1742379960000,"open":11.55263,"high":11.55304,"low":11.55167,"close":11.55278,"volume":36.150001525878906},{"timestamp":1742380020000,"open":11.55279,"high":11.55289,"low":11.55278,"close":11.55283,"volume":15.600000381469727},{"timestamp":1742380080000,"open":11.5529,"high":11.55559,"low":11.5529,"close":11.55559,"volume":49.95000076293945},{"timestamp":1742380140000,"open":11.55559,"high":11.55559,"low":11.55524,"close":11.55555,"volume":15},{"timestamp":1742380200000,"open":11.55607,"high":11.55641,"low":11.55592,"close":11.5561,"volume":26.399999618530273},{"timestamp":1742380260000,"open":11.55609,"high":11.5561,"low":11.55544,"close":11.55559,"volume":9.600000381469727},{"timestamp":1742380320000,"open":11.55558,"high":11.55559,"low":11.55498,"close":11.55555,"volume":33.599998474121094},{"timestamp":1742380380000,"open":11.55543,"high":11.55553,"low":11.55542,"close":11.55552,"volume":39.75},{"timestamp":1742380440000,"open":11.55553,"high":11.55556,"low":11.55548,"close":11.55549,"volume":19.200000762939453},{"timestamp":1742380500000,"open":11.55548,"high":11.55562,"low":11.55437,"close":11.55465,"volume":32.400001525878906},{"timestamp":1742380560000,"open":11.55465,"high":11.55476,"low":11.55436,"close":11.55437,"volume":10.800000190734863},{"timestamp":1742380620000,"open":11.55418,"high":11.5543,"low":11.55339,"close":11.55379,"volume":33.150001525878906},{"timestamp":1742380680000,"open":11.55379,"high":11.55379,"low":11.55255,"close":11.55256,"volume":36},{"timestamp":1742380740000,"open":11.55256,"high":11.55275,"low":11.55224,"close":11.55262,"volume":24},{"timestamp":1742380800000,"open":11.55261,"high":11.55262,"low":11.55135,"close":11.55163,"volume":27},{"timestamp":1742380860000,"open":11.55156,"high":11.55182,"low":11.55144,"close":11.55152,"volume":19.200000762939453},{"timestamp":1742380920000,"open":11.55152,"high":11.55268,"low":11.55152,"close":11.55236,"volume":40.20000076293945},{"timestamp":1742380980000,"open":11.55236,"high":11.55241,"low":11.55199,"close":11.55227,"volume":15.600000381469727},{"timestamp":1742381040000,"open":11.55226,"high":11.55306,"low":11.55181,"close":11.55265,"volume":31.200000762939453},{"timestamp":1742381100000,"open":11.55264,"high":11.55265,"low":11.55215,"close":11.55235,"volume":53.400001525878906},{"timestamp":1742381160000,"open":11.55235,"high":11.55298,"low":11.55229,"close":11.55298,"volume":36.75},{"timestamp":1742381220000,"open":11.55298,"high":11.55322,"low":11.5524,"close":11.55256,"volume":45.599998474121094},{"timestamp":1742381280000,"open":11.55256,"high":11.55256,"low":11.55255,"close":11.55256,"volume":37.79999923706055},{"timestamp":1742381340000,"open":11.55256,"high":11.55467,"low":11.5525,"close":11.5541,"volume":69.5999984741211},{"timestamp":1742381400000,"open":11.55373,"high":11.55438,"low":11.55338,"close":11.55338,"volume":43.79999923706055},{"timestamp":1742381460000,"open":11.55338,"high":11.55441,"low":11.55338,"close":11.55401,"volume":41.54999923706055},{"timestamp":1742381520000,"open":11.55401,"high":11.55545,"low":11.554,"close":11.55431,"volume":29.399999618530273},{"timestamp":1742381580000,"open":11.5543,"high":11.5543,"low":11.55295,"close":11.55383,"volume":26.399999618530273},{"timestamp":1742381640000,"open":11.55401,"high":11.55401,"low":11.55375,"close":11.55375,"volume":6},{"timestamp":1742381700000,"open":11.55374,"high":11.55557,"low":11.55374,"close":11.55471,"volume":27},{"timestamp":1742381760000,"open":11.55485,"high":11.55485,"low":11.55417,"close":11.5544,"volume":19.799999237060547},{"timestamp":1742381820000,"open":11.55429,"high":11.55451,"low":11.55429,"close":11.55433,"volume":13.800000190734863},{"timestamp":1742381880000,"open":11.55433,"high":11.55545,"low":11.55428,"close":11.55428,"volume":25.200000762939453},{"timestamp":1742381940000,"open":11.55427,"high":11.55458,"low":11.55398,"close":11.55422,"volume":39.599998474121094},{"timestamp":1742382000000,"open":11.55434,"high":11.55442,"low":11.55352,"close":11.55384,"volume":42},{"timestamp":1742382060000,"open":11.55383,"high":11.55481,"low":11.55383,"close":11.5547,"volume":59.099998474121094},{"timestamp":1742382120000,"open":11.5547,"high":11.55581,"low":11.55301,"close":11.55438,"volume":95.16000366210938},{"timestamp":1742382180000,"open":11.55383,"high":11.55394,"low":11.55314,"close":11.55386,"volume":61.95000076293945},{"timestamp":1742382240000,"open":11.55386,"high":11.55386,"low":11.55188,"close":11.55242,"volume":88.5},{"timestamp":1742382300000,"open":11.55241,"high":11.55242,"low":11.55131,"close":11.55203,"volume":57.75},{"timestamp":1742382360000,"open":11.55181,"high":11.55181,"low":11.5499,"close":11.55022,"volume":79.80000305175781},{"timestamp":1742382420000,"open":11.55022,"high":11.55056,"low":11.5496,"close":11.55056,"volume":58.79999923706055},{"timestamp":1742382480000,"open":11.55056,"high":11.55137,"low":11.55025,"close":11.55072,"volume":82.80000305175781},{"timestamp":1742382540000,"open":11.55038,"high":11.55079,"low":11.55021,"close":11.55067,"volume":57.150001525878906},{"timestamp":1742382600000,"open":11.55047,"high":11.55047,"low":11.54959,"close":11.54959,"volume":50.099998474121094},{"timestamp":1742382660000,"open":11.54985,"high":11.55054,"low":11.54941,"close":11.54977,"volume":77.0999984741211},{"timestamp":1742382720000,"open":11.54977,"high":11.55007,"low":11.54731,"close":11.54739,"volume":118.44000244140625},{"timestamp":1742382780000,"open":11.54739,"high":11.54782,"low":11.54589,"close":11.54705,"volume":117.91999816894531},{"timestamp":1742382840000,"open":11.54705,"high":11.54705,"low":11.54344,"close":11.54372,"volume":71.0999984741211},{"timestamp":1742382900000,"open":11.54401,"high":11.54401,"low":11.54262,"close":11.54311,"volume":51.599998474121094},{"timestamp":1742382960000,"open":11.5431,"high":11.54311,"low":11.5424,"close":11.5424,"volume":43.20000076293945},{"timestamp":1742383020000,"open":11.54239,"high":11.54299,"low":11.54107,"close":11.54111,"volume":31.950000762939453},{"timestamp":1742383080000,"open":11.54112,"high":11.54163,"low":11.54064,"close":11.54082,"volume":28.200000762939453},{"timestamp":1742383140000,"open":11.54096,"high":11.54112,"low":11.54066,"close":11.54086,"volume":28.200000762939453},{"timestamp":1742383200000,"open":11.54086,"high":11.54118,"low":11.53995,"close":11.54022,"volume":73.6500015258789},{"timestamp":1742383260000,"open":11.54021,"high":11.54021,"low":11.53821,"close":11.53821,"volume":36},{"timestamp":1742383320000,"open":11.53804,"high":11.53848,"low":11.53804,"close":11.53807,"volume":18.600000381469727},{"timestamp":1742383380000,"open":11.53806,"high":11.53807,"low":11.537,"close":11.53701,"volume":40.20000076293945},{"timestamp":1742383440000,"open":11.53701,"high":11.53748,"low":11.53607,"close":11.53627,"volume":48.599998474121094},{"timestamp":1742383500000,"open":11.53626,"high":11.53687,"low":11.53537,"close":11.53659,"volume":59.54999923706055},{"timestamp":1742383560000,"open":11.53659,"high":11.53683,"low":11.53392,"close":11.53423,"volume":78},{"timestamp":1742383620000,"open":11.53422,"high":11.53497,"low":11.53167,"close":11.53167,"volume":76.58999633789062},{"timestamp":1742383680000,"open":11.53146,"high":11.53408,"low":11.53146,"close":11.53384,"volume":54},{"timestamp":1742383740000,"open":11.53385,"high":11.5345,"low":11.53245,"close":11.53246,"volume":51.599998474121094},{"timestamp":1742383800000,"open":11.53289,"high":11.53483,"low":11.53289,"close":11.5338,"volume":52.5},{"timestamp":1742383860000,"open":11.5338,"high":11.5338,"low":11.53029,"close":11.53136,"volume":85.91999816894531},{"timestamp":1742383920000,"open":11.53136,"high":11.53136,"low":11.52734,"close":11.52744,"volume":81.1500015258789},{"timestamp":1742383980000,"open":11.52744,"high":11.52926,"low":11.52744,"close":11.5282,"volume":81.9000015258789},{"timestamp":1742384040000,"open":11.52819,"high":11.52871,"low":11.52785,"close":11.52857,"volume":58.79999923706055},{"timestamp":1742384100000,"open":11.52828,"high":11.52844,"low":11.52751,"close":11.52828,"volume":73.19999694824219},{"timestamp":1742384160000,"open":11.52837,"high":11.52837,"low":11.52643,"close":11.52643,"volume":81.87000274658203},{"timestamp":1742384220000,"open":11.52643,"high":11.52666,"low":11.52452,"close":11.5249,"volume":95.66999816894531},{"timestamp":1742384280000,"open":11.5249,"high":11.52562,"low":11.52478,"close":11.52539,"volume":69.38999938964844},{"timestamp":1742384340000,"open":11.52539,"high":11.52539,"low":11.52383,"close":11.52384,"volume":64.91999816894531},{"timestamp":1742384400000,"open":11.52308,"high":11.52351,"low":11.52221,"close":11.52239,"volume":57.75},{"timestamp":1742384460000,"open":11.5224,"high":11.52344,"low":11.52189,"close":11.52189,"volume":29.399999618530273},{"timestamp":1742384520000,"open":11.52193,"high":11.52193,"low":11.51966,"close":11.51975,"volume":57.599998474121094},{"timestamp":1742384580000,"open":11.51982,"high":11.52353,"low":11.51956,"close":11.52199,"volume":92.4000015258789},{"timestamp":1742384640000,"open":11.52138,"high":11.52381,"low":11.52138,"close":11.52381,"volume":68.4000015258789},{"timestamp":1742384700000,"open":11.52382,"high":11.52431,"low":11.5227,"close":11.52426,"volume":74.69999694824219},{"timestamp":1742384760000,"open":11.52407,"high":11.52407,"low":11.52305,"close":11.52305,"volume":46.79999923706055},{"timestamp":1742384820000,"open":11.52305,"high":11.52537,"low":11.52305,"close":11.52536,"volume":23.399999618530273},{"timestamp":1742384880000,"open":11.52586,"high":11.52586,"low":11.52449,"close":11.52449,"volume":26.399999618530273},{"timestamp":1742384940000,"open":11.52448,"high":11.52449,"low":11.52359,"close":11.52359,"volume":36},{"timestamp":1742385000000,"open":11.52358,"high":11.52396,"low":11.52096,"close":11.52396,"volume":52.20000076293945},{"timestamp":1742385060000,"open":11.52414,"high":11.52535,"low":11.52257,"close":11.52274,"volume":75},{"timestamp":1742385120000,"open":11.52261,"high":11.52262,"low":11.52104,"close":11.52104,"volume":63},{"timestamp":1742385180000,"open":11.52105,"high":11.52304,"low":11.52098,"close":11.52304,"volume":60.75},{"timestamp":1742385240000,"open":11.52278,"high":11.52434,"low":11.52249,"close":11.52362,"volume":71.55000305175781},{"timestamp":1742385300000,"open":11.52333,"high":11.52333,"low":11.51914,"close":11.51996,"volume":95.5199966430664},{"timestamp":1742385360000,"open":11.51996,"high":11.52156,"low":11.51951,"close":11.5199,"volume":118.19999694824219},{"timestamp":1742385420000,"open":11.51989,"high":11.52387,"low":11.51919,"close":11.52376,"volume":91.80000305175781},{"timestamp":1742385480000,"open":11.52376,"high":11.52408,"low":11.52222,"close":11.5226,"volume":79.80000305175781},{"timestamp":1742385540000,"open":11.52249,"high":11.52265,"low":11.52146,"close":11.52182,"volume":75.44999694824219},{"timestamp":1742385600000,"open":11.52142,"high":11.52376,"low":11.52141,"close":11.52355,"volume":108.75},{"timestamp":1742385660000,"open":11.52337,"high":11.52489,"low":11.52336,"close":11.52447,"volume":60.599998474121094},{"timestamp":1742385720000,"open":11.52416,"high":11.52526,"low":11.52374,"close":11.52374,"volume":58.20000076293945},{"timestamp":1742385780000,"open":11.52373,"high":11.52509,"low":11.52292,"close":11.52488,"volume":51},{"timestamp":1742385840000,"open":11.52505,"high":11.52544,"low":11.52484,"close":11.52509,"volume":34.79999923706055},{"timestamp":1742385900000,"open":11.52524,"high":11.52616,"low":11.52513,"close":11.52579,"volume":38.400001525878906},{"timestamp":1742385960000,"open":11.52615,"high":11.52854,"low":11.52506,"close":11.52828,"volume":72.72000122070312},{"timestamp":1742386020000,"open":11.52847,"high":11.52936,"low":11.5277,"close":11.5281,"volume":72},{"timestamp":1742386080000,"open":11.5281,"high":11.52937,"low":11.5274,"close":11.52893,"volume":70.19999694824219},{"timestamp":1742386140000,"open":11.52893,"high":11.52893,"low":11.52721,"close":11.52786,"volume":61.95000076293945},{"timestamp":1742386200000,"open":11.52773,"high":11.52773,"low":11.52492,"close":11.52541,"volume":95.66999816894531},{"timestamp":1742386260000,"open":11.52541,"high":11.52541,"low":11.5232,"close":11.52322,"volume":92.4000015258789},{"timestamp":1742386320000,"open":11.52321,"high":11.52477,"low":11.52273,"close":11.52325,"volume":74.25},{"timestamp":1742386380000,"open":11.52325,"high":11.52343,"low":11.5212,"close":11.52139,"volume":88.91999816894531},{"timestamp":1742386440000,"open":11.52139,"high":11.52166,"low":11.521,"close":11.52166,"volume":62.849998474121094},{"timestamp":1742386500000,"open":11.52143,"high":11.52166,"low":11.51798,"close":11.51831,"volume":110.4000015258789},{"timestamp":1742386560000,"open":11.51831,"high":11.5194,"low":11.51759,"close":11.51799,"volume":70.19999694824219},{"timestamp":1742386620000,"open":11.51798,"high":11.51798,"low":11.5158,"close":11.5162,"volume":84},{"timestamp":1742386680000,"open":11.51621,"high":11.51621,"low":11.5158,"close":11.51601,"volume":42.599998474121094},{"timestamp":1742386740000,"open":11.51578,"high":11.51618,"low":11.51526,"close":11.51618,"volume":43.20000076293945},{"timestamp":1742386800000,"open":11.51617,"high":11.51618,"low":11.51509,"close":11.51607,"volume":63.599998474121094},{"timestamp":1742386860000,"open":11.5167,"high":11.5167,"low":11.51531,"close":11.51555,"volume":52.20000076293945},{"timestamp":1742386920000,"open":11.51534,"high":11.51602,"low":11.51453,"close":11.51507,"volume":58.349998474121094},{"timestamp":1742386980000,"open":11.51522,"high":11.51522,"low":11.51422,"close":11.51422,"volume":31.799999237060547},{"timestamp":1742387040000,"open":11.51402,"high":11.5166,"low":11.51302,"close":11.51639,"volume":66},{"timestamp":1742387100000,"open":11.51638,"high":11.51638,"low":11.51526,"close":11.51539,"volume":44.400001525878906},{"timestamp":1742387160000,"open":11.51528,"high":11.5155,"low":11.51465,"close":11.5155,"volume":67.94999694824219},{"timestamp":1742387220000,"open":11.5155,"high":11.51579,"low":11.51497,"close":11.51517,"volume":51.150001525878906},{"timestamp":1742387280000,"open":11.51518,"high":11.51518,"low":11.51421,"close":11.51439,"volume":27},{"timestamp":1742387340000,"open":11.51417,"high":11.51511,"low":11.51416,"close":11.51487,"volume":31.799999237060547},{"timestamp":1742387400000,"open":11.51471,"high":11.5157,"low":11.51393,"close":11.5157,"volume":40.20000076293945},{"timestamp":1742387460000,"open":11.51552,"high":11.51565,"low":11.51484,"close":11.51557,"volume":35.400001525878906},{"timestamp":1742387520000,"open":11.51556,"high":11.51557,"low":11.51506,"close":11.51537,"volume":21.75},{"timestamp":1742387580000,"open":11.51554,"high":11.51555,"low":11.51469,"close":11.51486,"volume":52.95000076293945},{"timestamp":1742387640000,"open":11.51486,"high":11.51669,"low":11.51478,"close":11.51669,"volume":57.75},{"timestamp":1742387700000,"open":11.51669,"high":11.51714,"low":11.51621,"close":11.51686,"volume":64.19999694824219},{"timestamp":1742387760000,"open":11.51686,"high":11.51892,"low":11.51686,"close":11.51892,"volume":73.19999694824219},{"timestamp":1742387820000,"open":11.51922,"high":11.52085,"low":11.51922,"close":11.52008,"volume":73.80000305175781},{"timestamp":1742387880000,"open":11.52008,"high":11.52072,"low":11.51992,"close":11.52017,"volume":76.80000305175781},{"timestamp":1742387940000,"open":11.52017,"high":11.52075,"low":11.52016,"close":11.52075,"volume":63.599998474121094},{"timestamp":1742388000000,"open":11.52075,"high":11.52275,"low":11.52074,"close":11.52254,"volume":70.80000305175781},{"timestamp":1742388060000,"open":11.52254,"high":11.52254,"low":11.52069,"close":11.52123,"volume":84},{"timestamp":1742388120000,"open":11.52123,"high":11.52173,"low":11.52024,"close":11.52079,"volume":76.80000305175781},{"timestamp":1742388180000,"open":11.52059,"high":11.52093,"low":11.52012,"close":11.52031,"volume":36.599998474121094},{"timestamp":1742388240000,"open":11.52018,"high":11.52048,"low":11.51951,"close":11.51952,"volume":39},{"timestamp":1742388300000,"open":11.51952,"high":11.52057,"low":11.51951,"close":11.52049,"volume":30.600000381469727},{"timestamp":1742388360000,"open":11.52048,"high":11.5206,"low":11.51977,"close":11.52055,"volume":52.20000076293945},{"timestamp":1742388420000,"open":11.52055,"high":11.52145,"low":11.52008,"close":11.52145,"volume":59.400001525878906},{"timestamp":1742388480000,"open":11.52145,"high":11.52164,"low":11.52136,"close":11.52136,"volume":37.79999923706055},{"timestamp":1742388540000,"open":11.52136,"high":11.52202,"low":11.52136,"close":11.52202,"volume":43.20000076293945},{"timestamp":1742388600000,"open":11.52182,"high":11.52281,"low":11.52127,"close":11.52194,"volume":62.849998474121094},{"timestamp":1742388660000,"open":11.52193,"high":11.52286,"low":11.51906,"close":11.51906,"volume":55.20000076293945},{"timestamp":1742388720000,"open":11.51906,"high":11.51906,"low":11.51667,"close":11.51668,"volume":99.36000061035156},{"timestamp":1742388780000,"open":11.51667,"high":11.51667,"low":11.51604,"close":11.51604,"volume":37.20000076293945},{"timestamp":1742388840000,"open":11.51559,"high":11.51571,"low":11.51402,"close":11.51522,"volume":77.62999725341797},{"timestamp":1742388900000,"open":11.51522,"high":11.51532,"low":11.51379,"close":11.51524,"volume":99.87000274658203},{"timestamp":1742388960000,"open":11.51524,"high":11.51525,"low":11.51391,"close":11.51391,"volume":98.63999938964844},{"timestamp":1742389020000,"open":11.51392,"high":11.51392,"low":11.51003,"close":11.51044,"volume":132.47999572753906},{"timestamp":1742389080000,"open":11.51043,"high":11.51043,"low":11.50703,"close":11.50727,"volume":118.44000244140625},{"timestamp":1742389140000,"open":11.50726,"high":11.5106,"low":11.50608,"close":11.5098,"volume":101.4000015258789},{"timestamp":1742389200000,"open":11.51,"high":11.5105,"low":11.50952,"close":11.5101,"volume":90.4800033569336},{"timestamp":1742389260000,"open":11.51002,"high":11.51002,"low":11.50353,"close":11.50353,"volume":114.5999984741211},{"timestamp":1742389320000,"open":11.50353,"high":11.50489,"low":11.50103,"close":11.5012,"volume":89.04000091552734},{"timestamp":1742389380000,"open":11.50131,"high":11.50375,"low":11.50131,"close":11.50225,"volume":69},{"timestamp":1742389440000,"open":11.5025,"high":11.50476,"low":11.50133,"close":11.50476,"volume":84.5999984741211},{"timestamp":1742389500000,"open":11.50511,"high":11.50518,"low":11.50401,"close":11.50416,"volume":67.19999694824219},{"timestamp":1742389560000,"open":11.50429,"high":11.50544,"low":11.5042,"close":11.5047,"volume":105.30000305175781},{"timestamp":1742389620000,"open":11.5047,"high":11.50492,"low":11.50288,"close":11.50452,"volume":113.69999694824219},{"timestamp":1742389680000,"open":11.50452,"high":11.50532,"low":11.50346,"close":11.50532,"volume":105.5999984741211},{"timestamp":1742389740000,"open":11.50509,"high":11.50612,"low":11.50405,"close":11.50426,"volume":92.4000015258789},{"timestamp":1742389800000,"open":11.50385,"high":11.50457,"low":11.5038,"close":11.50457,"volume":62.70000076293945},{"timestamp":1742389860000,"open":11.50479,"high":11.5071,"low":11.50452,"close":11.50453,"volume":70.47000122070312},{"timestamp":1742389920000,"open":11.50452,"high":11.50477,"low":11.50376,"close":11.50411,"volume":68.55000305175781},{"timestamp":1742389980000,"open":11.50411,"high":11.50429,"low":11.50373,"close":11.50382,"volume":60},{"timestamp":1742390040000,"open":11.50383,"high":11.50385,"low":11.50283,"close":11.50284,"volume":47.54999923706055},{"timestamp":1742390100000,"open":11.50284,"high":11.50608,"low":11.50283,"close":11.50608,"volume":91.5},{"timestamp":1742390160000,"open":11.50608,"high":11.50608,"low":11.50538,"close":11.50574,"volume":117},{"timestamp":1742390220000,"open":11.50574,"high":11.50614,"low":11.50547,"close":11.50594,"volume":64.94999694824219},{"timestamp":1742390280000,"open":11.50595,"high":11.50929,"low":11.50578,"close":11.50851,"volume":136.5},{"timestamp":1742390340000,"open":11.50839,"high":11.50839,"low":11.50698,"close":11.50839,"volume":114.5999984741211},{"timestamp":1742390400000,"open":11.50838,"high":11.50887,"low":11.50793,"close":11.50851,"volume":72.44999694824219},{"timestamp":1742390460000,"open":11.50825,"high":11.50866,"low":11.50747,"close":11.50747,"volume":54.599998474121094},{"timestamp":1742390520000,"open":11.50747,"high":11.50813,"low":11.50715,"close":11.5072,"volume":69},{"timestamp":1742390580000,"open":11.50743,"high":11.5077,"low":11.5065,"close":11.50707,"volume":113.55000305175781},{"timestamp":1742390640000,"open":11.50736,"high":11.50794,"low":11.50712,"close":11.50788,"volume":82.94999694824219},{"timestamp":1742390700000,"open":11.50788,"high":11.50788,"low":11.50673,"close":11.50724,"volume":93.9000015258789},{"timestamp":1742390760000,"open":11.50747,"high":11.50849,"low":11.50747,"close":11.50779,"volume":84.5999984741211},{"timestamp":1742390820000,"open":11.50779,"high":11.50801,"low":11.50671,"close":11.50671,"volume":60.150001525878906},{"timestamp":1742390880000,"open":11.50663,"high":11.50663,"low":11.50509,"close":11.50529,"volume":54.599998474121094},{"timestamp":1742390940000,"open":11.5053,"high":11.50547,"low":11.50494,"close":11.50534,"volume":56.400001525878906},{"timestamp":1742391000000,"open":11.50539,"high":11.50544,"low":11.50486,"close":11.50532,"volume":61.349998474121094},{"timestamp":1742391060000,"open":11.50532,"high":11.50741,"low":11.50531,"close":11.50683,"volume":93.1500015258789},{"timestamp":1742391120000,"open":11.50708,"high":11.50902,"low":11.50685,"close":11.50767,"volume":105.75},{"timestamp":1742391180000,"open":11.50767,"high":11.50839,"low":11.50767,"close":11.50811,"volume":82.3499984741211},{"timestamp":1742391240000,"open":11.50835,"high":11.51025,"low":11.50801,"close":11.51025,"volume":79.94999694824219},{"timestamp":1742391300000,"open":11.50993,"high":11.51371,"low":11.50914,"close":11.51366,"volume":111.5999984741211},{"timestamp":1742391360000,"open":11.51408,"high":11.51544,"low":11.5128,"close":11.51465,"volume":75.5999984741211},{"timestamp":1742391420000,"open":11.51467,"high":11.51594,"low":11.51445,"close":11.51588,"volume":123.9000015258789},{"timestamp":1742391480000,"open":11.51588,"high":11.51615,"low":11.51424,"close":11.5144,"volume":114.30000305175781},{"timestamp":1742391540000,"open":11.5144,"high":11.51582,"low":11.5133,"close":11.51371,"volume":183.3000030517578},{"timestamp":1742391600000,"open":11.51377,"high":11.51547,"low":11.51376,"close":11.51483,"volume":121.80000305175781},{"timestamp":1742391660000,"open":11.51501,"high":11.5196,"low":11.51501,"close":11.5196,"volume":183.60000610351562},{"timestamp":1742391720000,"open":11.51983,"high":11.5208,"low":11.51872,"close":11.5191,"volume":177.60000610351562},{"timestamp":1742391780000,"open":11.5191,"high":11.51934,"low":11.51779,"close":11.51866,"volume":96},{"timestamp":1742391840000,"open":11.51855,"high":11.52065,"low":11.51852,"close":11.52065,"volume":122.4000015258789},{"timestamp":1742391900000,"open":11.52082,"high":11.52082,"low":11.51818,"close":11.51858,"volume":162.1199951171875},{"timestamp":1742391960000,"open":11.51878,"high":11.51975,"low":11.51735,"close":11.51773,"volume":120.30000305175781},{"timestamp":1742392020000,"open":11.51782,"high":11.52291,"low":11.51782,"close":11.52238,"volume":110.4000015258789},{"timestamp":1742392080000,"open":11.52203,"high":11.523,"low":11.52105,"close":11.52184,"volume":92.69999694824219},{"timestamp":1742392140000,"open":11.52189,"high":11.52534,"low":11.52112,"close":11.52487,"volume":134.10000610351562},{"timestamp":1742392200000,"open":11.52488,"high":11.5255,"low":11.52327,"close":11.52349,"volume":94.80000305175781},{"timestamp":1742392260000,"open":11.52372,"high":11.52511,"low":11.52318,"close":11.52511,"volume":80.4000015258789},{"timestamp":1742392320000,"open":11.52521,"high":11.52535,"low":11.52456,"close":11.52489,"volume":55.79999923706055},{"timestamp":1742392380000,"open":11.52506,"high":11.52659,"low":11.52506,"close":11.5265,"volume":95.06999969482422},{"timestamp":1742392440000,"open":11.5265,"high":11.52675,"low":11.52571,"close":11.52613,"volume":97.3499984741211},{"timestamp":1742392500000,"open":11.52613,"high":11.528,"low":11.52578,"close":11.52744,"volume":75.9000015258789},{"timestamp":1742392560000,"open":11.52744,"high":11.52829,"low":11.52645,"close":11.52677,"volume":105.30000305175781},{"timestamp":1742392620000,"open":11.52678,"high":11.52678,"low":11.52369,"close":11.5237,"volume":76.94999694824219},{"timestamp":1742392680000,"open":11.52346,"high":11.52346,"low":11.52142,"close":11.52142,"volume":53.400001525878906},{"timestamp":1742392740000,"open":11.52163,"high":11.5223,"low":11.52026,"close":11.52046,"volume":79.19999694824219},{"timestamp":1742392800000,"open":11.52073,"high":11.5231,"low":11.51939,"close":11.52289,"volume":118.3499984741211},{"timestamp":1742392860000,"open":11.52285,"high":11.52547,"low":11.52285,"close":11.52491,"volume":115.94999694824219},{"timestamp":1742392920000,"open":11.52497,"high":11.52551,"low":11.52387,"close":11.52495,"volume":125.27999877929688},{"timestamp":1742392980000,"open":11.52497,"high":11.52643,"low":11.52469,"close":11.52641,"volume":107.04000091552734},{"timestamp":1742393040000,"open":11.52637,"high":11.5277,"low":11.52633,"close":11.52643,"volume":129.36000061035156},{"timestamp":1742393100000,"open":11.5263,"high":11.5271,"low":11.52562,"close":11.52658,"volume":138.8699951171875},{"timestamp":1742393160000,"open":11.52658,"high":11.52855,"low":11.52636,"close":11.52693,"volume":145.9499969482422},{"timestamp":1742393220000,"open":11.52666,"high":11.52701,"low":11.5242,"close":11.52526,"volume":148.32000732421875},{"timestamp":1742393280000,"open":11.525,"high":11.525,"low":11.52197,"close":11.52214,"volume":152.75999450683594},{"timestamp":1742393340000,"open":11.52214,"high":11.52246,"low":11.52107,"close":11.52167,"volume":156.50999450683594},{"timestamp":1742393400000,"open":11.52167,"high":11.52167,"low":11.5206,"close":11.52107,"volume":217.0500030517578},{"timestamp":1742393460000,"open":11.52115,"high":11.52339,"low":11.52114,"close":11.52269,"volume":63.36000061035156},{"timestamp":1742393520000,"open":11.52271,"high":11.52352,"low":11.52223,"close":11.52268,"volume":92.16000366210938},{"timestamp":1742393580000,"open":11.52223,"high":11.52245,"low":11.52186,"close":11.52186,"volume":82.44000244140625},{"timestamp":1742393640000,"open":11.52186,"high":11.52198,"low":11.52098,"close":11.52139,"volume":64.19999694824219},{"timestamp":1742393700000,"open":11.52138,"high":11.52243,"low":11.52138,"close":11.52202,"volume":47.040000915527344},{"timestamp":1742393760000,"open":11.52201,"high":11.52345,"low":11.52201,"close":11.52345,"volume":67.5},{"timestamp":1742393820000,"open":11.52345,"high":11.52385,"low":11.52298,"close":11.52316,"volume":51.900001525878906},{"timestamp":1742393880000,"open":11.52307,"high":11.52307,"low":11.52271,"close":11.52277,"volume":71.4000015258789},{"timestamp":1742393940000,"open":11.52205,"high":11.52214,"low":11.52179,"close":11.5219,"volume":60.599998474121094},{"timestamp":1742394000000,"open":11.5219,"high":11.52338,"low":11.52185,"close":11.5233,"volume":40.20000076293945},{"timestamp":1742394060000,"open":11.52338,"high":11.52373,"low":11.52267,"close":11.52268,"volume":78},{"timestamp":1742394120000,"open":11.52267,"high":11.52357,"low":11.52267,"close":11.52323,"volume":56.400001525878906},{"timestamp":1742394180000,"open":11.52323,"high":11.52323,"low":11.52215,"close":11.52257,"volume":93.30000305175781},{"timestamp":1742394240000,"open":11.52257,"high":11.5226,"low":11.5221,"close":11.5226,"volume":54},{"timestamp":1742394300000,"open":11.5226,"high":11.52303,"low":11.5226,"close":11.52303,"volume":56.400001525878906},{"timestamp":1742394360000,"open":11.52302,"high":11.52354,"low":11.52227,"close":11.52228,"volume":76.3499984741211},{"timestamp":1742394420000,"open":11.52228,"high":11.52299,"low":11.52221,"close":11.52279,"volume":69.9000015258789},{"timestamp":1742394480000,"open":11.52279,"high":11.52317,"low":11.52265,"close":11.52286,"volume":69.1500015258789},{"timestamp":1742394540000,"open":11.52285,"high":11.52334,"low":11.52242,"close":11.52325,"volume":132.14999389648438},{"timestamp":1742394600000,"open":11.52341,"high":11.52403,"low":11.52137,"close":11.52183,"volume":109.94999694824219},{"timestamp":1742394660000,"open":11.52183,"high":11.52183,"low":11.51615,"close":11.51644,"volume":186},{"timestamp":1742394720000,"open":11.51638,"high":11.51638,"low":11.51305,"close":11.51447,"volume":147.75},{"timestamp":1742394780000,"open":11.51447,"high":11.51505,"low":11.51447,"close":11.51465,"volume":67.80000305175781},{"timestamp":1742394840000,"open":11.51465,"high":11.51467,"low":11.51316,"close":11.51388,"volume":47.15999984741211},{"timestamp":1742394900000,"open":11.51388,"high":11.5161,"low":11.513,"close":11.51583,"volume":70.44000244140625},{"timestamp":1742394960000,"open":11.51583,"high":11.51829,"low":11.51581,"close":11.51646,"volume":95.27999877929688},{"timestamp":1742395020000,"open":11.51645,"high":11.51654,"low":11.51526,"close":11.51601,"volume":45.84000015258789},{"timestamp":1742395080000,"open":11.51592,"high":11.51614,"low":11.51584,"close":11.51585,"volume":29.399999618530273},{"timestamp":1742395140000,"open":11.51584,"high":11.51612,"low":11.51404,"close":11.51405,"volume":43.20000076293945},{"timestamp":1742395200000,"open":11.51405,"high":11.51405,"low":11.51235,"close":11.51309,"volume":57.599998474121094},{"timestamp":1742395260000,"open":11.51309,"high":11.51309,"low":11.51181,"close":11.51182,"volume":48},{"timestamp":1742395320000,"open":11.51199,"high":11.51204,"low":11.51043,"close":11.51043,"volume":61.79999923706055},{"timestamp":1742395380000,"open":11.51028,"high":11.51048,"low":11.50919,"close":11.5103,"volume":90.5999984741211},{"timestamp":1742395440000,"open":11.51055,"high":11.5116,"low":11.51032,"close":11.51137,"volume":82.80000305175781},{"timestamp":1742395500000,"open":11.51115,"high":11.51146,"low":11.51111,"close":11.5112,"volume":77.55000305175781},{"timestamp":1742395560000,"open":11.51121,"high":11.51356,"low":11.51098,"close":11.51335,"volume":61.349998474121094},{"timestamp":1742395620000,"open":11.51335,"high":11.51358,"low":11.51311,"close":11.51313,"volume":28.200000762939453},{"timestamp":1742395680000,"open":11.51343,"high":11.51366,"low":11.51302,"close":11.51347,"volume":51.150001525878906},{"timestamp":1742395740000,"open":11.51347,"high":11.51347,"low":11.51163,"close":11.51191,"volume":72.95999908447266},{"timestamp":1742395800000,"open":11.5119,"high":11.51213,"low":11.5119,"close":11.51213,"volume":10.800000190734863},{"timestamp":1742395860000,"open":11.51212,"high":11.51255,"low":11.51212,"close":11.51255,"volume":16.200000762939453},{"timestamp":1742395920000,"open":11.51233,"high":11.51276,"low":11.50973,"close":11.50973,"volume":94.94999694824219},{"timestamp":1742395980000,"open":11.50953,"high":11.50973,"low":11.50746,"close":11.50808,"volume":149.6999969482422},{"timestamp":1742396040000,"open":11.50828,"high":11.50828,"low":11.5067,"close":11.50716,"volume":124.94999694824219},{"timestamp":1742396100000,"open":11.50717,"high":11.51096,"low":11.50712,"close":11.51077,"volume":118.19999694824219},{"timestamp":1742396160000,"open":11.51059,"high":11.51196,"low":11.51005,"close":11.51054,"volume":81.5999984741211},{"timestamp":1742396220000,"open":11.51025,"high":11.51057,"low":11.50999,"close":11.51027,"volume":84.30000305175781},{"timestamp":1742396280000,"open":11.51006,"high":11.51118,"low":11.51006,"close":11.51118,"volume":27.84000015258789},{"timestamp":1742396340000,"open":11.51094,"high":11.51114,"low":11.51053,"close":11.51053,"volume":48.75},{"timestamp":1742396400000,"open":11.50945,"high":11.51054,"low":11.50874,"close":11.51042,"volume":90.62999725341797},{"timestamp":1742396460000,"open":11.51042,"high":11.51048,"low":11.50851,"close":11.50926,"volume":77.55000305175781},{"timestamp":1742396520000,"open":11.50926,"high":11.51145,"low":11.50921,"close":11.51145,"volume":67.05000305175781},{"timestamp":1742396580000,"open":11.51153,"high":11.51447,"low":11.51153,"close":11.51447,"volume":31.200000762939453},{"timestamp":1742396640000,"open":11.51446,"high":11.51745,"low":11.51445,"close":11.51698,"volume":148.8000030517578},{"timestamp":1742396700000,"open":11.51678,"high":11.51678,"low":11.51114,"close":11.51209,"volume":294.05999755859375},{"timestamp":1742396760000,"open":11.51209,"high":11.51221,"low":11.51017,"close":11.5102,"volume":277.3500061035156},{"timestamp":1742396820000,"open":11.51021,"high":11.51114,"low":11.50884,"close":11.51114,"volume":159.80999755859375},{"timestamp":1742396880000,"open":11.51106,"high":11.51148,"low":11.51001,"close":11.51025,"volume":109.31999969482422},{"timestamp":1742396940000,"open":11.51016,"high":11.51146,"low":11.50941,"close":11.51106,"volume":126.5999984741211},{"timestamp":1742397000000,"open":11.51106,"high":11.51116,"low":11.50926,"close":11.51014,"volume":148.67999267578125},{"timestamp":1742397060000,"open":11.50989,"high":11.51057,"low":11.50852,"close":11.50979,"volume":182.63999938964844},{"timestamp":1742397120000,"open":11.5098,"high":11.51163,"low":11.5098,"close":11.51115,"volume":100.19999694824219},{"timestamp":1742397180000,"open":11.51117,"high":11.51119,"low":11.50988,"close":11.51052,"volume":123.1500015258789},{"timestamp":1742397240000,"open":11.51049,"high":11.51122,"low":11.50973,"close":11.51121,"volume":155.6999969482422},{"timestamp":1742397300000,"open":11.51122,"high":11.51182,"low":11.51122,"close":11.51155,"volume":40.349998474121094},{"timestamp":1742397360000,"open":11.51154,"high":11.51256,"low":11.51154,"close":11.51248,"volume":42.599998474121094},{"timestamp":1742397420000,"open":11.51266,"high":11.51584,"low":11.51225,"close":11.5146,"volume":148.74000549316406},{"timestamp":1742397480000,"open":11.51444,"high":11.51486,"low":11.51328,"close":11.51482,"volume":145.9499969482422},{"timestamp":1742397540000,"open":11.51483,"high":11.51587,"low":11.51439,"close":11.51576,"volume":136.5},{"timestamp":1742397600000,"open":11.51581,"high":11.51581,"low":11.51333,"close":11.51515,"volume":108.38999938964844},{"timestamp":1742397660000,"open":11.515,"high":11.51597,"low":11.51338,"close":11.51594,"volume":103.55999755859375},{"timestamp":1742397720000,"open":11.51603,"high":11.5161,"low":11.51554,"close":11.51585,"volume":99.75},{"timestamp":1742397780000,"open":11.51585,"high":11.51677,"low":11.51504,"close":11.51619,"volume":145.8000030517578},{"timestamp":1742397840000,"open":11.51623,"high":11.51644,"low":11.51511,"close":11.51603,"volume":103.19999694824219},{"timestamp":1742397900000,"open":11.51602,"high":11.51695,"low":11.51523,"close":11.51621,"volume":110.4000015258789},{"timestamp":1742397960000,"open":11.51592,"high":11.51686,"low":11.51574,"close":11.51638,"volume":66},{"timestamp":1742398020000,"open":11.51636,"high":11.51745,"low":11.51577,"close":11.5174,"volume":103.80000305175781},{"timestamp":1742398080000,"open":11.51739,"high":11.51746,"low":11.51698,"close":11.51732,"volume":65.87999725341797},{"timestamp":1742398140000,"open":11.51746,"high":11.51746,"low":11.51613,"close":11.51722,"volume":65.30999755859375},{"timestamp":1742398200000,"open":11.51722,"high":11.51801,"low":11.51713,"close":11.51739,"volume":87.1500015258789},{"timestamp":1742398260000,"open":11.51739,"high":11.52046,"low":11.51689,"close":11.51689,"volume":114.30000305175781},{"timestamp":1742398320000,"open":11.51689,"high":11.51689,"low":11.51481,"close":11.5153,"volume":155.6999969482422},{"timestamp":1742398380000,"open":11.51546,"high":11.51925,"low":11.51512,"close":11.51736,"volume":124.37999725341797},{"timestamp":1742398440000,"open":11.51735,"high":11.51945,"low":11.51731,"close":11.51925,"volume":90.9000015258789},{"timestamp":1742398500000,"open":11.51926,"high":11.52051,"low":11.51863,"close":11.52051,"volume":192.72000122070312},{"timestamp":1742398560000,"open":11.52031,"high":11.52225,"low":11.52031,"close":11.52186,"volume":103.19999694824219},{"timestamp":1742398620000,"open":11.52187,"high":11.52417,"low":11.52142,"close":11.52389,"volume":235.1999969482422},{"timestamp":1742398680000,"open":11.52414,"high":11.52549,"low":11.52313,"close":11.52506,"volume":314.70001220703125},{"timestamp":1742398740000,"open":11.5252,"high":11.52655,"low":11.52377,"close":11.52431,"volume":311.1600036621094},{"timestamp":1742398800000,"open":11.52435,"high":11.52436,"low":11.52265,"close":11.52278,"volume":271.79998779296875},{"timestamp":1742398860000,"open":11.52278,"high":11.52628,"low":11.52278,"close":11.52585,"volume":188.8800048828125},{"timestamp":1742398920000,"open":11.52579,"high":11.5258,"low":11.52341,"close":11.52449,"volume":232.7100067138672},{"timestamp":1742398980000,"open":11.5244,"high":11.5257,"low":11.52357,"close":11.52369,"volume":286.3500061035156},{"timestamp":1742399040000,"open":11.52369,"high":11.52621,"low":11.52353,"close":11.52518,"volume":183.4199981689453},{"timestamp":1742399100000,"open":11.52518,"high":11.52671,"low":11.52502,"close":11.52657,"volume":120.9000015258789},{"timestamp":1742399160000,"open":11.5266,"high":11.52661,"low":11.52554,"close":11.52631,"volume":137.39999389648438},{"timestamp":1742399220000,"open":11.5261,"high":11.52759,"low":11.52576,"close":11.52718,"volume":234.60000610351562},{"timestamp":1742399280000,"open":11.52705,"high":11.52892,"low":11.52612,"close":11.52788,"volume":188.52000427246094},{"timestamp":1742399340000,"open":11.52788,"high":11.52788,"low":11.52553,"close":11.52667,"volume":139.8000030517578},{"timestamp":1742399400000,"open":11.52667,"high":11.52696,"low":11.52645,"close":11.52667,"volume":70.19999694824219},{"timestamp":1742399460000,"open":11.52667,"high":11.52689,"low":11.52642,"close":11.52654,"volume":73.19999694824219},{"timestamp":1742399520000,"open":11.52642,"high":11.52642,"low":11.52471,"close":11.52559,"volume":102},{"timestamp":1742399580000,"open":11.52559,"high":11.52601,"low":11.52535,"close":11.526,"volume":95.4000015258789},{"timestamp":1742399640000,"open":11.52599,"high":11.52603,"low":11.52517,"close":11.52589,"volume":109.19999694824219},{"timestamp":1742399700000,"open":11.52603,"high":11.52603,"low":11.52419,"close":11.52435,"volume":31.920000076293945},{"timestamp":1742399760000,"open":11.52423,"high":11.52423,"low":11.52165,"close":11.52167,"volume":203.5500030517578},{"timestamp":1742399820000,"open":11.52218,"high":11.52233,"low":11.51852,"close":11.51953,"volume":165.0399932861328},{"timestamp":1742399880000,"open":11.51913,"high":11.52021,"low":11.51877,"close":11.51932,"volume":119.63999938964844},{"timestamp":1742399940000,"open":11.51932,"high":11.5205,"low":11.51885,"close":11.51961,"volume":92.27999877929688},{"timestamp":1742400000000,"open":11.51967,"high":11.5211,"low":11.51922,"close":11.5209,"volume":63.33000183105469},{"timestamp":1742400060000,"open":11.52069,"high":11.52069,"low":11.51861,"close":11.51894,"volume":58.439998626708984},{"timestamp":1742400120000,"open":11.51914,"high":11.52063,"low":11.51874,"close":11.52059,"volume":51},{"timestamp":1742400180000,"open":11.52081,"high":11.52101,"low":11.52043,"close":11.52058,"volume":24},{"timestamp":1742400240000,"open":11.52078,"high":11.52139,"low":11.52051,"close":11.52102,"volume":13.199999809265137},{"timestamp":1742400300000,"open":11.52076,"high":11.52091,"low":11.51827,"close":11.51908,"volume":42.47999954223633},{"timestamp":1742400360000,"open":11.51908,"high":11.51908,"low":11.51843,"close":11.51843,"volume":72.1500015258789},{"timestamp":1742400420000,"open":11.51842,"high":11.52012,"low":11.51779,"close":11.52012,"volume":90.12000274658203},{"timestamp":1742400480000,"open":11.52002,"high":11.52103,"low":11.51982,"close":11.52092,"volume":25.200000762939453},{"timestamp":1742400540000,"open":11.5209,"high":11.52341,"low":11.5209,"close":11.52281,"volume":43.79999923706055},{"timestamp":1742400600000,"open":11.52282,"high":11.52302,"low":11.52223,"close":11.52266,"volume":68.4000015258789},{"timestamp":1742400660000,"open":11.52262,"high":11.5227,"low":11.52194,"close":11.52195,"volume":103.3499984741211},{"timestamp":1742400720000,"open":11.52194,"high":11.52205,"low":11.52109,"close":11.52147,"volume":98.55000305175781},{"timestamp":1742400780000,"open":11.52146,"high":11.5216,"low":11.52103,"close":11.5216,"volume":40.79999923706055},{"timestamp":1742400840000,"open":11.52195,"high":11.52288,"low":11.52195,"close":11.52288,"volume":53.54999923706055},{"timestamp":1742400900000,"open":11.52288,"high":11.52391,"low":11.52283,"close":11.52358,"volume":38.099998474121094},{"timestamp":1742400960000,"open":11.52335,"high":11.5239,"low":11.52241,"close":11.52337,"volume":32.400001525878906},{"timestamp":1742401020000,"open":11.52337,"high":11.52401,"low":11.52283,"close":11.52334,"volume":57.599998474121094},{"timestamp":1742401080000,"open":11.52342,"high":11.52366,"low":11.5231,"close":11.52319,"volume":16.799999237060547},{"timestamp":1742401140000,"open":11.52319,"high":11.52437,"low":11.52319,"close":11.52403,"volume":11.399999618530273},{"timestamp":1742401200000,"open":11.52425,"high":11.5244,"low":11.52227,"close":11.52335,"volume":41.040000915527344},{"timestamp":1742401260000,"open":11.52347,"high":11.52374,"low":11.52331,"close":11.52335,"volume":38.400001525878906},{"timestamp":1742401320000,"open":11.52349,"high":11.52349,"low":11.52112,"close":11.52138,"volume":102},{"timestamp":1742401380000,"open":11.52168,"high":11.52168,"low":11.5213,"close":11.52133,"volume":16.799999237060547},{"timestamp":1742401440000,"open":11.52135,"high":11.52139,"low":11.52106,"close":11.52112,"volume":20.399999618530273},{"timestamp":1742401500000,"open":11.52132,"high":11.52224,"low":11.52132,"close":11.52224,"volume":24.600000381469727},{"timestamp":1742401560000,"open":11.52198,"high":11.52236,"low":11.52144,"close":11.52168,"volume":54},{"timestamp":1742401620000,"open":11.52151,"high":11.52159,"low":11.52062,"close":11.52126,"volume":88.80000305175781},{"timestamp":1742401680000,"open":11.52104,"high":11.5216,"low":11.52104,"close":11.52143,"volume":32.099998474121094},{"timestamp":1742401740000,"open":11.52166,"high":11.5222,"low":11.52084,"close":11.52084,"volume":34.20000076293945},{"timestamp":1742401800000,"open":11.52084,"high":11.52195,"low":11.52005,"close":11.52143,"volume":63.36000061035156},{"timestamp":1742401860000,"open":11.52143,"high":11.52177,"low":11.52142,"close":11.52145,"volume":29.399999618530273},{"timestamp":1742401920000,"open":11.52144,"high":11.52145,"low":11.51944,"close":11.52064,"volume":45.599998474121094},{"timestamp":1742401980000,"open":11.52041,"high":11.52083,"low":11.52039,"close":11.52043,"volume":49.79999923706055},{"timestamp":1742402040000,"open":11.52041,"high":11.52041,"low":11.51678,"close":11.51678,"volume":77.4000015258789},{"timestamp":1742402100000,"open":11.51654,"high":11.51693,"low":11.51505,"close":11.51531,"volume":193.5},{"timestamp":1742402160000,"open":11.51536,"high":11.51649,"low":11.51536,"close":11.51553,"volume":137.39999389648438},{"timestamp":1742402220000,"open":11.5154,"high":11.51636,"low":11.51516,"close":11.51623,"volume":168.3000030517578},{"timestamp":1742402280000,"open":11.51611,"high":11.5172,"low":11.51574,"close":11.51574,"volume":104.4000015258789},{"timestamp":1742402340000,"open":11.51573,"high":11.51734,"low":11.51534,"close":11.51726,"volume":90.9000015258789},{"timestamp":1742402400000,"open":11.51705,"high":11.51705,"low":11.51561,"close":11.5158,"volume":84.5999984741211},{"timestamp":1742402460000,"open":11.51576,"high":11.51881,"low":11.51546,"close":11.5188,"volume":115.80000305175781},{"timestamp":1742402520000,"open":11.5188,"high":11.51881,"low":11.51178,"close":11.51222,"volume":207.14999389648438},{"timestamp":1742402580000,"open":11.51237,"high":11.52098,"low":11.51237,"close":11.52095,"volume":109.94999694824219},{"timestamp":1742402640000,"open":11.52095,"high":11.52107,"low":11.51903,"close":11.51955,"volume":68.55000305175781},{"timestamp":1742402700000,"open":11.51961,"high":11.52087,"low":11.51954,"close":11.52087,"volume":32.400001525878906},{"timestamp":1742402760000,"open":11.52086,"high":11.5211,"low":11.52031,"close":11.52056,"volume":30.600000381469727},{"timestamp":1742402820000,"open":11.52023,"high":11.52024,"low":11.52004,"close":11.52005,"volume":46.95000076293945},{"timestamp":1742402880000,"open":11.52004,"high":11.52007,"low":11.51969,"close":11.52005,"volume":33.75},{"timestamp":1742402940000,"open":11.52008,"high":11.52061,"low":11.52002,"close":11.52061,"volume":40.95000076293945},{"timestamp":1742403000000,"open":11.52062,"high":11.52114,"low":11.51907,"close":11.51948,"volume":27},{"timestamp":1742403060000,"open":11.51932,"high":11.52169,"low":11.51929,"close":11.5216,"volume":48.150001525878906},{"timestamp":1742403120000,"open":11.52109,"high":11.52109,"low":11.51871,"close":11.51903,"volume":126.5999984741211},{"timestamp":1742403180000,"open":11.51902,"high":11.5198,"low":11.51878,"close":11.5198,"volume":55.79999923706055},{"timestamp":1742403240000,"open":11.5198,"high":11.52112,"low":11.51971,"close":11.52112,"volume":49.20000076293945},{"timestamp":1742403300000,"open":11.52111,"high":11.52174,"low":11.52106,"close":11.52161,"volume":33.75},{"timestamp":1742403360000,"open":11.52139,"high":11.52142,"low":11.52138,"close":11.52142,"volume":14.399999618530273},{"timestamp":1742403420000,"open":11.52141,"high":11.52168,"low":11.52141,"close":11.52168,"volume":16.200000762939453},{"timestamp":1742403480000,"open":11.52173,"high":11.52197,"low":11.52104,"close":11.52195,"volume":55.20000076293945},{"timestamp":1742403540000,"open":11.52196,"high":11.52258,"low":11.52061,"close":11.52117,"volume":57.599998474121094},{"timestamp":1742403600000,"open":11.52221,"high":11.52221,"low":11.52065,"close":11.5219,"volume":16.799999237060547},{"timestamp":1742403660000,"open":11.52084,"high":11.52119,"low":11.51973,"close":11.52119,"volume":30},{"timestamp":1742403720000,"open":11.52119,"high":11.52193,"low":11.52054,"close":11.52141,"volume":54},{"timestamp":1742403780000,"open":11.52145,"high":11.52212,"low":11.52138,"close":11.52212,"volume":25.950000762939453},{"timestamp":1742403840000,"open":11.52212,"high":11.52396,"low":11.52211,"close":11.52396,"volume":26.399999618530273},{"timestamp":1742403900000,"open":11.52396,"high":11.52426,"low":11.5221,"close":11.52281,"volume":87},{"timestamp":1742403960000,"open":11.52176,"high":11.52279,"low":11.52156,"close":11.52279,"volume":52.31999969482422},{"timestamp":1742404020000,"open":11.52279,"high":11.5228,"low":11.52188,"close":11.52191,"volume":57.29999923706055},{"timestamp":1742404080000,"open":11.52191,"high":11.52404,"low":11.52191,"close":11.52315,"volume":55.79999923706055},{"timestamp":1742404140000,"open":11.52315,"high":11.52452,"low":11.52215,"close":11.52452,"volume":130.8000030517578},{"timestamp":1742404200000,"open":11.52452,"high":11.52554,"low":11.5244,"close":11.52554,"volume":60.29999923706055},{"timestamp":1742404260000,"open":11.52607,"high":11.53052,"low":11.52605,"close":11.52859,"volume":348.8399963378906},{"timestamp":1742404320000,"open":11.5286,"high":11.52861,"low":11.52802,"close":11.52856,"volume":38.040000915527344},{"timestamp":1742404380000,"open":11.52832,"high":11.52932,"low":11.52762,"close":11.52885,"volume":75.72000122070312},{"timestamp":1742404440000,"open":11.52868,"high":11.52878,"low":11.52563,"close":11.52563,"volume":118.44000244140625},{"timestamp":1742404500000,"open":11.52561,"high":11.52743,"low":11.52546,"close":11.52738,"volume":161.7899932861328},{"timestamp":1742404560000,"open":11.527,"high":11.53107,"low":11.52624,"close":11.53052,"volume":200.0399932861328},{"timestamp":1742404620000,"open":11.53052,"high":11.53329,"low":11.5304,"close":11.53317,"volume":347.6099853515625},{"timestamp":1742404680000,"open":11.53317,"high":11.53488,"low":11.53242,"close":11.53467,"volume":351.9599914550781},{"timestamp":1742404740000,"open":11.53468,"high":11.53561,"low":11.53468,"close":11.53496,"volume":202.1999969482422},{"timestamp":1742404800000,"open":11.53467,"high":11.53476,"low":11.53404,"close":11.53404,"volume":135},{"timestamp":1742404860000,"open":11.53405,"high":11.5348,"low":11.53404,"close":11.53435,"volume":69.5999984741211},{"timestamp":1742404920000,"open":11.53452,"high":11.53453,"low":11.53328,"close":11.534,"volume":94.94999694824219},{"timestamp":1742404980000,"open":11.53401,"high":11.53401,"low":11.53378,"close":11.53379,"volume":52.79999923706055},{"timestamp":1742405040000,"open":11.53379,"high":11.53379,"low":11.53247,"close":11.53255,"volume":146.8800048828125},{"timestamp":1742405100000,"open":11.53255,"high":11.53255,"low":11.53104,"close":11.53105,"volume":98.76000213623047},{"timestamp":1742405160000,"open":11.53105,"high":11.53348,"low":11.53073,"close":11.53343,"volume":154.1999969482422},{"timestamp":1742405220000,"open":11.53321,"high":11.53359,"low":11.53267,"close":11.53336,"volume":136.9499969482422},{"timestamp":1742405280000,"open":11.53336,"high":11.53336,"low":11.5296,"close":11.52966,"volume":86.79000091552734},{"timestamp":1742405340000,"open":11.52949,"high":11.53004,"low":11.52858,"close":11.52859,"volume":92.55000305175781},{"timestamp":1742405400000,"open":11.52813,"high":11.52907,"low":11.5266,"close":11.52689,"volume":168.36000061035156},{"timestamp":1742405460000,"open":11.52731,"high":11.52872,"low":11.52638,"close":11.52657,"volume":185.5800018310547},{"timestamp":1742405520000,"open":11.52646,"high":11.52894,"low":11.52645,"close":11.52894,"volume":93},{"timestamp":1742405580000,"open":11.52895,"high":11.52899,"low":11.52725,"close":11.5286,"volume":84.05999755859375},{"timestamp":1742405640000,"open":11.5286,"high":11.52866,"low":11.52695,"close":11.52722,"volume":88.19999694824219},{"timestamp":1742405700000,"open":11.52721,"high":11.5304,"low":11.52695,"close":11.52997,"volume":76.19999694824219},{"timestamp":1742405760000,"open":11.52996,"high":11.52997,"low":11.5248,"close":11.52627,"volume":168.72000122070312},{"timestamp":1742405820000,"open":11.52627,"high":11.52916,"low":11.52627,"close":11.52814,"volume":115.94999694824219},{"timestamp":1742405880000,"open":11.52814,"high":11.52814,"low":11.52567,"close":11.52567,"volume":105.51000213623047},{"timestamp":1742405940000,"open":11.52566,"high":11.52803,"low":11.52566,"close":11.52789,"volume":154.0800018310547},{"timestamp":1742406000000,"open":11.5279,"high":11.52817,"low":11.52634,"close":11.52817,"volume":119.76000213623047},{"timestamp":1742406060000,"open":11.52817,"high":11.52819,"low":11.52671,"close":11.5279,"volume":127.83000183105469},{"timestamp":1742406120000,"open":11.5271,"high":11.52956,"low":11.52663,"close":11.52852,"volume":143.7899932861328},{"timestamp":1742406180000,"open":11.52852,"high":11.52853,"low":11.52795,"close":11.52853,"volume":38.400001525878906},{"timestamp":1742406240000,"open":11.52872,"high":11.5288,"low":11.52698,"close":11.52848,"volume":149.42999267578125},{"timestamp":1742406300000,"open":11.52848,"high":11.53243,"low":11.52762,"close":11.53243,"volume":160.9499969482422},{"timestamp":1742406360000,"open":11.53243,"high":11.53506,"low":11.5322,"close":11.53379,"volume":222.60000610351562},{"timestamp":1742406420000,"open":11.53359,"high":11.53466,"low":11.53179,"close":11.53267,"volume":134.22000122070312},{"timestamp":1742406480000,"open":11.53288,"high":11.53295,"low":11.53035,"close":11.5307,"volume":108.02999877929688},{"timestamp":1742406540000,"open":11.5307,"high":11.5307,"low":11.5285,"close":11.52922,"volume":199.67999267578125},{"timestamp":1742406600000,"open":11.52922,"high":11.5306,"low":11.52883,"close":11.52949,"volume":82.80000305175781},{"timestamp":1742406660000,"open":11.52948,"high":11.52949,"low":11.52808,"close":11.52809,"volume":42},{"timestamp":1742406720000,"open":11.52847,"high":11.52976,"low":11.52793,"close":11.52867,"volume":57.959999084472656},{"timestamp":1742406780000,"open":11.52867,"high":11.52913,"low":11.52785,"close":11.52907,"volume":105.23999786376953},{"timestamp":1742406840000,"open":11.52907,"high":11.5297,"low":11.52394,"close":11.52554,"volume":190.9199981689453},{"timestamp":1742406900000,"open":11.52485,"high":11.52845,"low":11.52348,"close":11.52845,"volume":157.32000732421875},{"timestamp":1742406960000,"open":11.52846,"high":11.53156,"low":11.52846,"close":11.53068,"volume":148.1999969482422},{"timestamp":1742407020000,"open":11.53072,"high":11.53214,"low":11.52999,"close":11.53029,"volume":355.3500061035156},{"timestamp":1742407080000,"open":11.53038,"high":11.53076,"low":11.52905,"close":11.52965,"volume":176.16000366210938},{"timestamp":1742407140000,"open":11.52928,"high":11.52928,"low":11.51445,"close":11.51446,"volume":151.1999969482422},{"timestamp":1742407200000,"open":11.51446,"high":11.52249,"low":11.50559,"close":11.52249,"volume":465.239990234375},{"timestamp":1742407260000,"open":11.52248,"high":11.5258,"low":11.52149,"close":11.52341,"volume":166.1999969482422},{"timestamp":1742407320000,"open":11.52352,"high":11.52617,"low":11.52284,"close":11.52607,"volume":331.0799865722656},{"timestamp":1742407380000,"open":11.52613,"high":11.52616,"low":11.52511,"close":11.52512,"volume":70.80000305175781},{"timestamp":1742407440000,"open":11.52516,"high":11.52525,"low":11.52365,"close":11.52379,"volume":209.39999389648438},{"timestamp":1742407500000,"open":11.52376,"high":11.52506,"low":11.52287,"close":11.52294,"volume":451.1400146484375},{"timestamp":1742407560000,"open":11.52294,"high":11.52361,"low":11.52272,"close":11.52308,"volume":215.75999450683594},{"timestamp":1742407620000,"open":11.52309,"high":11.5235,"low":11.52272,"close":11.52333,"volume":142.8000030517578},{"timestamp":1742407680000,"open":11.52333,"high":11.52483,"low":11.52285,"close":11.52342,"volume":203.6999969482422},{"timestamp":1742407740000,"open":11.52342,"high":11.52984,"low":11.52299,"close":11.52679,"volume":260.7300109863281},{"timestamp":1742407800000,"open":11.52679,"high":11.52811,"low":11.52667,"close":11.5273,"volume":185.30999755859375},{"timestamp":1742407860000,"open":11.52729,"high":11.5273,"low":11.525,"close":11.52519,"volume":324.9599914550781},{"timestamp":1742407920000,"open":11.52521,"high":11.52733,"low":11.52455,"close":11.52477,"volume":227.97000122070312},{"timestamp":1742407980000,"open":11.5245,"high":11.52991,"low":11.52442,"close":11.52581,"volume":213.75},{"timestamp":1742408040000,"open":11.52553,"high":11.52565,"low":11.52382,"close":11.52396,"volume":183.83999633789062},{"timestamp":1742408100000,"open":11.52395,"high":11.52434,"low":11.52298,"close":11.52316,"volume":284.0400085449219},{"timestamp":1742408160000,"open":11.52316,"high":11.52331,"low":11.52169,"close":11.52205,"volume":226.35000610351562},{"timestamp":1742408220000,"open":11.52172,"high":11.52243,"low":11.52098,"close":11.5215,"volume":222.83999633789062},{"timestamp":1742408280000,"open":11.52154,"high":11.52278,"low":11.52026,"close":11.52172,"volume":237.05999755859375},{"timestamp":1742408340000,"open":11.52164,"high":11.52394,"low":11.52152,"close":11.52393,"volume":155.52000427246094},{"timestamp":1742408400000,"open":11.52396,"high":11.52468,"low":11.52187,"close":11.52318,"volume":248.22000122070312},{"timestamp":1742408460000,"open":11.52319,"high":11.52369,"low":11.52281,"close":11.52348,"volume":248.16000366210938},{"timestamp":1742408520000,"open":11.52353,"high":11.52425,"low":11.52307,"close":11.52307,"volume":187.0800018310547},{"timestamp":1742408580000,"open":11.52307,"high":11.52329,"low":11.52291,"close":11.52302,"volume":107.55000305175781},{"timestamp":1742408640000,"open":11.52301,"high":11.52315,"low":11.52248,"close":11.52272,"volume":129.83999633789062},{"timestamp":1742408700000,"open":11.52273,"high":11.52411,"low":11.52258,"close":11.52258,"volume":154.5},{"timestamp":1742408760000,"open":11.52258,"high":11.52303,"low":11.52251,"close":11.52251,"volume":104.5199966430664},{"timestamp":1742408820000,"open":11.52251,"high":11.52358,"low":11.52243,"close":11.52292,"volume":111.12000274658203},{"timestamp":1742408880000,"open":11.52248,"high":11.52566,"low":11.52248,"close":11.5254,"volume":260.3999938964844},{"timestamp":1742408940000,"open":11.52539,"high":11.52569,"low":11.52377,"close":11.52411,"volume":181.8000030517578},{"timestamp":1742409000000,"open":11.52412,"high":11.52472,"low":11.52185,"close":11.52272,"volume":262.9200134277344},{"timestamp":1742409060000,"open":11.52269,"high":11.52272,"low":11.51935,"close":11.51964,"volume":250.7100067138672},{"timestamp":1742409120000,"open":11.51954,"high":11.52039,"low":11.51919,"close":11.51937,"volume":179.63999938964844},{"timestamp":1742409180000,"open":11.51919,"high":11.521,"low":11.51912,"close":11.52014,"volume":356.1600036621094},{"timestamp":1742409240000,"open":11.52026,"high":11.52189,"low":11.52015,"close":11.521,"volume":174.6300048828125},{"timestamp":1742409300000,"open":11.52095,"high":11.52338,"low":11.5203,"close":11.52237,"volume":180.14999389648438},{"timestamp":1742409360000,"open":11.52247,"high":11.52441,"low":11.51855,"close":11.5201,"volume":221.1300048828125},{"timestamp":1742409420000,"open":11.52009,"high":11.52011,"low":11.51871,"close":11.5201,"volume":149.27999877929688},{"timestamp":1742409480000,"open":11.52011,"high":11.52011,"low":11.51914,"close":11.5199,"volume":181.67999267578125},{"timestamp":1742409540000,"open":11.52009,"high":11.52093,"low":11.51912,"close":11.5201,"volume":184.7100067138672},{"timestamp":1742409600000,"open":11.5201,"high":11.52182,"low":11.52,"close":11.52148,"volume":224.39999389648438},{"timestamp":1742409660000,"open":11.52137,"high":11.52191,"low":11.52043,"close":11.52161,"volume":224.7899932861328},{"timestamp":1742409720000,"open":11.52178,"high":11.5222,"low":11.52004,"close":11.52108,"volume":312.1499938964844},{"timestamp":1742409780000,"open":11.5211,"high":11.52194,"low":11.52066,"close":11.52121,"volume":183.60000610351562},{"timestamp":1742409840000,"open":11.52122,"high":11.52162,"low":11.52084,"close":11.52109,"volume":183.83999633789062},{"timestamp":1742409900000,"open":11.52131,"high":11.52181,"low":11.51989,"close":11.52005,"volume":178.44000244140625},{"timestamp":1742409960000,"open":11.52042,"high":11.52137,"low":11.52009,"close":11.52059,"volume":182.16000366210938},{"timestamp":1742410020000,"open":11.52059,"high":11.52102,"low":11.52006,"close":11.52081,"volume":135.1199951171875},{"timestamp":1742410080000,"open":11.52093,"high":11.52131,"low":11.5201,"close":11.52085,"volume":117.4800033569336},{"timestamp":1742410140000,"open":11.52088,"high":11.52102,"low":11.52009,"close":11.52016,"volume":130.44000244140625},{"timestamp":1742410200000,"open":11.5201,"high":11.52155,"low":11.51954,"close":11.52073,"volume":170.8800048828125},{"timestamp":1742410260000,"open":11.52073,"high":11.52077,"low":11.51899,"close":11.52035,"volume":157.32000732421875},{"timestamp":1742410320000,"open":11.52044,"high":11.52087,"low":11.51997,"close":11.5201,"volume":110.27999877929688},{"timestamp":1742410380000,"open":11.5201,"high":11.52053,"low":11.5197,"close":11.52011,"volume":171.60000610351562},{"timestamp":1742410440000,"open":11.52011,"high":11.52055,"low":11.51934,"close":11.52055,"volume":225.60000610351562},{"timestamp":1742410500000,"open":11.5204,"high":11.5204,"low":11.5185,"close":11.52008,"volume":528.75},{"timestamp":1742410560000,"open":11.52005,"high":11.52011,"low":11.51772,"close":11.51847,"volume":321.6000061035156},{"timestamp":1742410620000,"open":11.51777,"high":11.51989,"low":11.51461,"close":11.51462,"volume":545.4000244140625},{"timestamp":1742410680000,"open":11.51462,"high":11.51805,"low":11.51386,"close":11.51462,"volume":516.2000122070312},{"timestamp":1742410740000,"open":11.51462,"high":11.51755,"low":11.50015,"close":11.50527,"volume":378.45001220703125},{"timestamp":1742410800000,"open":11.50535,"high":11.51066,"low":11.50535,"close":11.50819,"volume":307.32000732421875},{"timestamp":1742410860000,"open":11.50839,"high":11.50998,"low":11.50616,"close":11.50674,"volume":231.14999389648438},{"timestamp":1742410920000,"open":11.50674,"high":11.5084,"low":11.50586,"close":11.50617,"volume":323.5199890136719},{"timestamp":1742410980000,"open":11.50697,"high":11.50746,"low":11.50584,"close":11.50685,"volume":295.79998779296875},{"timestamp":1742411040000,"open":11.50685,"high":11.51025,"low":11.50591,"close":11.50827,"volume":296.8500061035156},{"timestamp":1742411100000,"open":11.50829,"high":11.50982,"low":11.50599,"close":11.50607,"volume":208.1999969482422},{"timestamp":1742411160000,"open":11.50673,"high":11.50735,"low":11.50559,"close":11.5066,"volume":183},{"timestamp":1742411220000,"open":11.50644,"high":11.50887,"low":11.50608,"close":11.50813,"volume":330},{"timestamp":1742411280000,"open":11.50815,"high":11.50914,"low":11.50615,"close":11.50803,"volume":342.7200012207031},{"timestamp":1742411340000,"open":11.50803,"high":11.50804,"low":11.5058,"close":11.50685,"volume":298.20001220703125},{"timestamp":1742411400000,"open":11.50685,"high":11.5081,"low":11.50607,"close":11.5072,"volume":281.2200012207031},{"timestamp":1742411460000,"open":11.5072,"high":11.5073,"low":11.50567,"close":11.5063,"volume":281.30999755859375},{"timestamp":1742411520000,"open":11.5066,"high":11.50763,"low":11.50601,"close":11.5062,"volume":427.95001220703125},{"timestamp":1742411580000,"open":11.50626,"high":11.50887,"low":11.50608,"close":11.50715,"volume":390.4800109863281},{"timestamp":1742411640000,"open":11.50715,"high":11.50773,"low":11.50599,"close":11.50715,"volume":144.60000610351562},{"timestamp":1742411700000,"open":11.50727,"high":11.50748,"low":11.50635,"close":11.50733,"volume":153},{"timestamp":1742411760000,"open":11.50745,"high":11.50787,"low":11.50624,"close":11.50647,"volume":111.36000061035156},{"timestamp":1742411820000,"open":11.50659,"high":11.50899,"low":11.50626,"close":11.50779,"volume":413.2799987792969},{"timestamp":1742411880000,"open":11.50779,"high":11.50831,"low":11.50618,"close":11.50765,"volume":624.1500244140625},{"timestamp":1742411940000,"open":11.50747,"high":11.50834,"low":11.5073,"close":11.5073,"volume":282},{"timestamp":1742412000000,"open":11.5073,"high":11.50868,"low":11.5073,"close":11.50827,"volume":341.70001220703125},{"timestamp":1742412060000,"open":11.50826,"high":11.50828,"low":11.50629,"close":11.50703,"volume":292.95001220703125},{"timestamp":1742412120000,"open":11.50705,"high":11.50857,"low":11.50616,"close":11.50627,"volume":482.760009765625},{"timestamp":1742412180000,"open":11.50627,"high":11.51134,"low":11.50617,"close":11.51019,"volume":233.75999450683594},{"timestamp":1742412240000,"open":11.51021,"high":11.51294,"low":11.50969,"close":11.51294,"volume":106.80000305175781},{"timestamp":1742412300000,"open":11.51288,"high":11.51288,"low":11.51091,"close":11.51281,"volume":85.44000244140625},{"timestamp":1742412360000,"open":11.51281,"high":11.51482,"low":11.51197,"close":11.51295,"volume":233.42999267578125},{"timestamp":1742412420000,"open":11.51295,"high":11.51485,"low":11.51293,"close":11.5144,"volume":674.6099853515625},{"timestamp":1742412480000,"open":11.5144,"high":11.51492,"low":11.51164,"close":11.51165,"volume":542.6400146484375},{"timestamp":1742412540000,"open":11.51165,"high":11.51276,"low":11.50828,"close":11.5087,"volume":536.1900024414062},{"timestamp":1742412600000,"open":11.5087,"high":11.50911,"low":11.5065,"close":11.50744,"volume":169.8300018310547},{"timestamp":1742412660000,"open":11.50755,"high":11.5085,"low":11.50668,"close":11.50751,"volume":342.0299987792969},{"timestamp":1742412720000,"open":11.50746,"high":11.5086,"low":11.50561,"close":11.5069,"volume":493.67999267578125},{"timestamp":1742412780000,"open":11.50689,"high":11.51001,"low":11.50571,"close":11.5095,"volume":493.04998779296875},{"timestamp":1742412840000,"open":11.5095,"high":11.51017,"low":11.5073,"close":11.50731,"volume":467.9700012207031},{"timestamp":1742412900000,"open":11.50812,"high":11.5096,"low":11.5068,"close":11.50872,"volume":329.7900085449219},{"timestamp":1742412960000,"open":11.50946,"high":11.50983,"low":11.50824,"close":11.50935,"volume":476.82000732421875},{"timestamp":1742413020000,"open":11.50936,"high":11.5103,"low":11.50863,"close":11.50992,"volume":381.0299987792969},{"timestamp":1742413080000,"open":11.5098,"high":11.51212,"low":11.5083,"close":11.50886,"volume":233.30999755859375},{"timestamp":1742413140000,"open":11.5087,"high":11.50916,"low":11.50669,"close":11.50725,"volume":494.82000732421875},{"timestamp":1742413200000,"open":11.50733,"high":11.50999,"low":11.50643,"close":11.50998,"volume":478.32000732421875},{"timestamp":1742413260000,"open":11.50999,"high":11.51018,"low":11.50816,"close":11.50954,"volume":289.9200134277344},{"timestamp":1742413320000,"open":11.50955,"high":11.5102,"low":11.50921,"close":11.50959,"volume":164.94000244140625},{"timestamp":1742413380000,"open":11.50959,"high":11.51097,"low":11.50889,"close":11.50894,"volume":223.44000244140625},{"timestamp":1742413440000,"open":11.50894,"high":11.50912,"low":11.50663,"close":11.50725,"volume":342.989990234375},{"timestamp":1742413500000,"open":11.50715,"high":11.50793,"low":11.50665,"close":11.50755,"volume":79.08000183105469},{"timestamp":1742413560000,"open":11.50764,"high":11.50764,"low":11.50562,"close":11.50631,"volume":237.02999877929688},{"timestamp":1742413620000,"open":11.50632,"high":11.50698,"low":11.50563,"close":11.50578,"volume":247.5},{"timestamp":1742413680000,"open":11.50573,"high":11.50672,"low":11.50566,"close":11.5066,"volume":172.5},{"timestamp":1742413740000,"open":11.50661,"high":11.50709,"low":11.50586,"close":11.50701,"volume":113.27999877929688},{"timestamp":1742413800000,"open":11.50703,"high":11.51005,"low":11.50703,"close":11.51004,"volume":147},{"timestamp":1742413860000,"open":11.51005,"high":11.51035,"low":11.50949,"close":11.51032,"volume":133.58999633789062},{"timestamp":1742413920000,"open":11.51032,"high":11.51094,"low":11.51007,"close":11.51055,"volume":82.08000183105469},{"timestamp":1742413980000,"open":11.51054,"high":11.51251,"low":11.50966,"close":11.51183,"volume":284.6400146484375},{"timestamp":1742414040000,"open":11.51184,"high":11.5134,"low":11.51068,"close":11.51246,"volume":290.0400085449219},{"timestamp":1742414100000,"open":11.51259,"high":11.51476,"low":11.5114,"close":11.51189,"volume":305.79998779296875},{"timestamp":1742414160000,"open":11.51193,"high":11.51386,"low":11.51104,"close":11.51341,"volume":164.75999450683594},{"timestamp":1742414220000,"open":11.51384,"high":11.51896,"low":11.51303,"close":11.51752,"volume":144.02999877929688},{"timestamp":1742414280000,"open":11.51751,"high":11.51825,"low":11.51659,"close":11.51763,"volume":165},{"timestamp":1742414340000,"open":11.51792,"high":11.51839,"low":11.51433,"close":11.51791,"volume":264.8999938964844},{"timestamp":1742414400000,"open":11.51786,"high":11.51786,"low":11.51623,"close":11.51631,"volume":9},{"timestamp":1742414460000,"open":11.51635,"high":11.51643,"low":11.51635,"close":11.51643,"volume":14.520000457763672},{"timestamp":1742414520000,"open":11.51643,"high":11.5165,"low":11.51643,"close":11.5165,"volume":12.720000267028809},{"timestamp":1742414580000,"open":11.51657,"high":11.51664,"low":11.51656,"close":11.51663,"volume":10.5600004196167},{"timestamp":1742414640000,"open":11.51664,"high":11.51666,"low":11.51628,"close":11.51666,"volume":13.680000305175781},{"timestamp":1742414700000,"open":11.51666,"high":11.51666,"low":11.51645,"close":11.5165,"volume":15.600000381469727},{"timestamp":1742414760000,"open":11.5165,"high":11.5165,"low":11.5153,"close":11.5153,"volume":10.4399995803833},{"timestamp":1742414820000,"open":11.5153,"high":11.51544,"low":11.51529,"close":11.5153,"volume":22.440000534057617},{"timestamp":1742414880000,"open":11.5153,"high":11.51535,"low":11.51513,"close":11.51514,"volume":48.84000015258789},{"timestamp":1742414940000,"open":11.51621,"high":11.51698,"low":11.5162,"close":11.51698,"volume":24.959999084472656},{"timestamp":1742415000000,"open":11.51691,"high":11.51691,"low":11.51628,"close":11.51629,"volume":38.15999984741211},{"timestamp":1742415060000,"open":11.51629,"high":11.51629,"low":11.51626,"close":11.51627,"volume":30.360000610351562},{"timestamp":1742415120000,"open":11.51685,"high":11.51685,"low":11.51585,"close":11.51585,"volume":32.040000915527344},{"timestamp":1742415180000,"open":11.51589,"high":11.51592,"low":11.51589,"close":11.51592,"volume":22.440000534057617},{"timestamp":1742415240000,"open":11.51582,"high":11.51582,"low":11.51504,"close":11.51515,"volume":66.95999908447266},{"timestamp":1742415300000,"open":11.51538,"high":11.51558,"low":11.51514,"close":11.51556,"volume":19.799999237060547},{"timestamp":1742415360000,"open":11.51508,"high":11.51615,"low":11.51508,"close":11.51615,"volume":26.399999618530273},{"timestamp":1742415420000,"open":11.51678,"high":11.51678,"low":11.51618,"close":11.51621,"volume":13.199999809265137},{"timestamp":1742415480000,"open":11.51622,"high":11.51622,"low":11.51618,"close":11.51618,"volume":11.279999732971191},{"timestamp":1742415540000,"open":11.51619,"high":11.51619,"low":11.51619,"close":11.51619,"volume":5.28000020980835},{"timestamp":1742415600000,"open":11.5162,"high":11.5162,"low":11.516,"close":11.51602,"volume":13.920000076293945},{"timestamp":1742415660000,"open":11.51592,"high":11.51592,"low":11.51583,"close":11.51584,"volume":14.15999984741211},{"timestamp":1742415720000,"open":11.51584,"high":11.51584,"low":11.51584,"close":11.51584,"volume":7.920000076293945},{"timestamp":1742415780000,"open":11.51589,"high":11.51595,"low":11.51589,"close":11.51595,"volume":13.199999809265137},{"timestamp":1742415840000,"open":11.51595,"high":11.51595,"low":11.51594,"close":11.51594,"volume":10.319999694824219},{"timestamp":1742415900000,"open":11.51605,"high":11.51606,"low":11.51605,"close":11.51606,"volume":6.599999904632568},{"timestamp":1742415960000,"open":11.51607,"high":11.51607,"low":11.5148,"close":11.5148,"volume":10.4399995803833},{"timestamp":1742416020000,"open":11.51479,"high":11.5148,"low":11.51479,"close":11.5148,"volume":2.640000104904175},{"timestamp":1742416080000,"open":11.5148,"high":11.51549,"low":11.51479,"close":11.51545,"volume":18.1200008392334},{"timestamp":1742416140000,"open":11.51556,"high":11.51556,"low":11.51417,"close":11.51437,"volume":42},{"timestamp":1742416200000,"open":11.5138,"high":11.51433,"low":11.51362,"close":11.51418,"volume":30.360000610351562},{"timestamp":1742416260000,"open":11.51419,"high":11.51441,"low":11.51324,"close":11.51366,"volume":30.360000610351562},{"timestamp":1742416320000,"open":11.51346,"high":11.5141,"low":11.51285,"close":11.5141,"volume":21.84000015258789},{"timestamp":1742416380000,"open":11.51403,"high":11.51534,"low":11.51384,"close":11.51534,"volume":46.20000076293945},{"timestamp":1742416440000,"open":11.51534,"high":11.51534,"low":11.51425,"close":11.51507,"volume":20.8799991607666},{"timestamp":1742416500000,"open":11.51488,"high":11.51613,"low":11.51466,"close":11.51575,"volume":93.23999786376953},{"timestamp":1742416560000,"open":11.516,"high":11.51628,"low":11.51587,"close":11.51621,"volume":116.16000366210938},{"timestamp":1742416620000,"open":11.51621,"high":11.51637,"low":11.51597,"close":11.51624,"volume":77.5199966430664},{"timestamp":1742416680000,"open":11.51624,"high":11.51625,"low":11.51575,"close":11.51618,"volume":103.80000305175781},{"timestamp":1742416740000,"open":11.51589,"high":11.5164,"low":11.51589,"close":11.51622,"volume":110.04000091552734},{"timestamp":1742416800000,"open":11.51623,"high":11.51657,"low":11.51607,"close":11.51657,"volume":112.44000244140625},{"timestamp":1742416860000,"open":11.51648,"high":11.51671,"low":11.51459,"close":11.5152,"volume":134.27999877929688},{"timestamp":1742416920000,"open":11.51519,"high":11.51537,"low":11.51442,"close":11.51468,"volume":72.36000061035156},{"timestamp":1742416980000,"open":11.51459,"high":11.51494,"low":11.51376,"close":11.51454,"volume":97.08000183105469},{"timestamp":1742417040000,"open":11.51454,"high":11.51462,"low":11.51375,"close":11.51399,"volume":210.9600067138672},{"timestamp":1742417100000,"open":11.51421,"high":11.51451,"low":11.51374,"close":11.51424,"volume":84.4800033569336},{"timestamp":1742417160000,"open":11.51425,"high":11.51474,"low":11.51424,"close":11.51468,"volume":92.16000366210938},{"timestamp":1742417220000,"open":11.51475,"high":11.51486,"low":11.51445,"close":11.5147,"volume":143.8800048828125},{"timestamp":1742417280000,"open":11.51469,"high":11.51496,"low":11.51447,"close":11.51462,"volume":52.79999923706055},{"timestamp":1742417340000,"open":11.51462,"high":11.51513,"low":11.5143,"close":11.51498,"volume":52.68000030517578},{"timestamp":1742417400000,"open":11.51503,"high":11.51543,"low":11.51424,"close":11.51515,"volume":67.44000244140625},{"timestamp":1742417460000,"open":11.51504,"high":11.51515,"low":11.51445,"close":11.5149,"volume":104.63999938964844},{"timestamp":1742417520000,"open":11.51491,"high":11.51499,"low":11.51422,"close":11.51468,"volume":135.9600067138672},{"timestamp":1742417580000,"open":11.51468,"high":11.51545,"low":11.51447,"close":11.51471,"volume":220.44000244140625},{"timestamp":1742417640000,"open":11.51502,"high":11.51523,"low":11.51439,"close":11.51472,"volume":157.0800018310547},{"timestamp":1742417700000,"open":11.51481,"high":11.51481,"low":11.51157,"close":11.51278,"volume":335.6400146484375},{"timestamp":1742417760000,"open":11.51294,"high":11.5135,"low":11.51154,"close":11.51267,"volume":216.47999572753906},{"timestamp":1742417820000,"open":11.51235,"high":11.51307,"low":11.51091,"close":11.51144,"volume":248.39999389648438},{"timestamp":1742417880000,"open":11.5118,"high":11.51257,"low":11.51068,"close":11.51202,"volume":184.8000030517578},{"timestamp":1742417940000,"open":11.51168,"high":11.51289,"low":11.51014,"close":11.51014,"volume":115.19999694824219},{"timestamp":1742418000000,"open":11.50631,"high":11.50631,"low":11.50631,"close":11.50631,"volume":0.8999999761581421},{"timestamp":1742418240000,"open":11.50656,"high":11.50656,"low":11.50636,"close":11.50636,"volume":10.800000190734863},{"timestamp":1742418300000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":9.600000381469727},{"timestamp":1742418360000,"open":11.50636,"high":11.50636,"low":11.50636,"close":11.50636,"volume":8.100000381469727},{"timestamp":1742418420000,"open":11.50636,"high":11.50636,"low":11.50636,"close":11.50636,"volume":6.300000190734863},{"timestamp":1742418480000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":12.600000381469727},{"timestamp":1742418540000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":19.200000762939453},{"timestamp":1742418600000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":12.300000190734863},{"timestamp":1742418660000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":9.600000381469727},{"timestamp":1742418720000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":19.200000762939453},{"timestamp":1742418780000,"open":11.50636,"high":11.50636,"low":11.50636,"close":11.50636,"volume":6.599999904632568},{"timestamp":1742418840000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":15.300000190734863},{"timestamp":1742418900000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50635,"volume":16.200000762939453},{"timestamp":1742418960000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":17.100000381469727},{"timestamp":1742419020000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":30.600000381469727},{"timestamp":1742419080000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":39.599998474121094},{"timestamp":1742419140000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":45.900001525878906},{"timestamp":1742419200000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":39},{"timestamp":1742419260000,"open":11.50636,"high":11.50636,"low":11.50636,"close":11.50636,"volume":14.699999809265137},{"timestamp":1742419320000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":9},{"timestamp":1742419380000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50635,"volume":5.400000095367432},{"timestamp":1742419440000,"open":11.50636,"high":11.50636,"low":11.50636,"close":11.50636,"volume":2.700000047683716},{"timestamp":1742419500000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":6.300000190734863},{"timestamp":1742419560000,"open":11.50636,"high":11.50636,"low":11.50636,"close":11.50636,"volume":13.5},{"timestamp":1742419620000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":23.399999618530273},{"timestamp":1742419680000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":26.100000381469727},{"timestamp":1742419740000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50635,"volume":33.29999923706055},{"timestamp":1742419800000,"open":11.50635,"high":11.50636,"low":11.50635,"close":11.50636,"volume":25.799999237060547},{"timestamp":1742419860000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50635,"volume":16.200000762939453},{"timestamp":1742419920000,"open":11.50636,"high":11.50636,"low":11.50636,"close":11.50636,"volume":9.300000190734863},{"timestamp":1742419980000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":8.399999618530273},{"timestamp":1742420040000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50635,"volume":4.800000190734863},{"timestamp":1742420100000,"open":11.50636,"high":11.50636,"low":11.50636,"close":11.50636,"volume":4.800000190734863},{"timestamp":1742420160000,"open":11.50635,"high":11.50636,"low":11.50635,"close":11.50636,"volume":6},{"timestamp":1742420220000,"open":11.50636,"high":11.50636,"low":11.50636,"close":11.50636,"volume":9.600000381469727},{"timestamp":1742420280000,"open":11.50636,"high":11.50826,"low":11.50636,"close":11.50826,"volume":24},{"timestamp":1742420340000,"open":11.50827,"high":11.50857,"low":11.50827,"close":11.50857,"volume":42},{"timestamp":1742420400000,"open":11.50858,"high":11.51093,"low":11.50635,"close":11.51093,"volume":40.95000076293945},{"timestamp":1742420460000,"open":11.51093,"high":11.51101,"low":11.50636,"close":11.50641,"volume":27.75},{"timestamp":1742420520000,"open":11.50641,"high":11.51084,"low":11.50635,"close":11.50636,"volume":58.04999923706055},{"timestamp":1742420580000,"open":11.50635,"high":11.50636,"low":11.50635,"close":11.50636,"volume":33},{"timestamp":1742420640000,"open":11.50714,"high":11.50719,"low":11.50635,"close":11.50636,"volume":33.75},{"timestamp":1742420700000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50635,"volume":14.399999618530273},{"timestamp":1742420760000,"open":11.50636,"high":11.50636,"low":11.50636,"close":11.50636,"volume":5.699999809265137},{"timestamp":1742420820000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":15.600000381469727},{"timestamp":1742420880000,"open":11.50635,"high":11.50636,"low":11.50635,"close":11.50636,"volume":32.400001525878906},{"timestamp":1742420940000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":19.200000762939453},{"timestamp":1742421000000,"open":11.50635,"high":11.50636,"low":11.50635,"close":11.50636,"volume":31.200000762939453},{"timestamp":1742421060000,"open":11.50636,"high":11.51105,"low":11.50635,"close":11.51101,"volume":43.5},{"timestamp":1742421120000,"open":11.51108,"high":11.51108,"low":11.50636,"close":11.50636,"volume":19.200000762939453},{"timestamp":1742421180000,"open":11.50636,"high":11.50974,"low":11.50635,"close":11.50974,"volume":39.599998474121094},{"timestamp":1742421240000,"open":11.50971,"high":11.51014,"low":11.50636,"close":11.50636,"volume":36},{"timestamp":1742421300000,"open":11.50933,"high":11.50953,"low":11.50635,"close":11.50636,"volume":31.5},{"timestamp":1742421360000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50636,"volume":16.200000762939453},{"timestamp":1742421420000,"open":11.50636,"high":11.50636,"low":11.50635,"close":11.50635,"volume":13.199999809265137},{"timestamp":1742421480000,"open":11.50709,"high":11.50841,"low":11.50636,"close":11.50636,"volume":21.600000381469727},{"timestamp":1742421600000,"open":11.51314,"high":11.51403,"low":11.51314,"close":11.51372,"volume":6.300000190734863},{"timestamp":1742421660000,"open":11.5139,"high":11.51533,"low":11.5127,"close":11.51522,"volume":24.299999237060547},{"timestamp":1742421720000,"open":11.51524,"high":11.51608,"low":11.51524,"close":11.51578,"volume":5.400000095367432},{"timestamp":1742421780000,"open":11.51647,"high":11.51882,"low":11.51647,"close":11.51882,"volume":8.550000190734863},{"timestamp":1742421840000,"open":11.51885,"high":11.51885,"low":11.51772,"close":11.51825,"volume":6.900000095367432},{"timestamp":1742421900000,"open":11.51825,"high":11.51826,"low":11.51698,"close":11.51698,"volume":3.5999999046325684},{"timestamp":1742421960000,"open":11.51717,"high":11.51729,"low":11.51698,"close":11.51729,"volume":6},{"timestamp":1742422020000,"open":11.51724,"high":11.51749,"low":11.51612,"close":11.51662,"volume":21.600000381469727},{"timestamp":1742422080000,"open":11.5165,"high":11.51665,"low":11.51645,"close":11.51654,"volume":5.400000095367432},{"timestamp":1742422140000,"open":11.51666,"high":11.51666,"low":11.51666,"close":11.51666,"volume":1.2000000476837158},{"timestamp":1742422200000,"open":11.5164,"high":11.51814,"low":11.51612,"close":11.51784,"volume":70.5},{"timestamp":1742422260000,"open":11.51783,"high":11.51797,"low":11.51687,"close":11.51728,"volume":45},{"timestamp":1742422320000,"open":11.51721,"high":11.51844,"low":11.51687,"close":11.51752,"volume":18},{"timestamp":1742422380000,"open":11.51751,"high":11.51751,"low":11.51615,"close":11.51615,"volume":23.100000381469727},{"timestamp":1742422440000,"open":11.51595,"high":11.51655,"low":11.51274,"close":11.51274,"volume":210.89999389648438},{"timestamp":1742422500000,"open":11.51274,"high":11.51274,"low":11.50724,"close":11.50936,"volume":182.10000610351562},{"timestamp":1742422560000,"open":11.50967,"high":11.50967,"low":11.50099,"close":11.50175,"volume":276.8999938964844},{"timestamp":1742422620000,"open":11.50376,"high":11.50825,"low":11.50165,"close":11.50812,"volume":77.25},{"timestamp":1742422680000,"open":11.50784,"high":11.50825,"low":11.50451,"close":11.50632,"volume":30},{"timestamp":1742422740000,"open":11.50633,"high":11.50716,"low":11.50487,"close":11.50586,"volume":26.700000762939453},{"timestamp":1742422800000,"open":11.50587,"high":11.50806,"low":11.50369,"close":11.50657,"volume":84.30000305175781},{"timestamp":1742422860000,"open":11.51071,"high":11.51071,"low":11.50214,"close":11.50884,"volume":105.9000015258789},{"timestamp":1742422920000,"open":11.50676,"high":11.50965,"low":11.50579,"close":11.50961,"volume":70.5},{"timestamp":1742422980000,"open":11.50791,"high":11.50966,"low":11.50791,"close":11.50916,"volume":56.400001525878906},{"timestamp":1742423040000,"open":11.50799,"high":11.50943,"low":11.5061,"close":11.50789,"volume":110.4000015258789},{"timestamp":1742423100000,"open":11.50899,"high":11.5092,"low":11.50575,"close":11.50691,"volume":82.80000305175781},{"timestamp":1742423160000,"open":11.50691,"high":11.50898,"low":11.5068,"close":11.50766,"volume":86.0999984741211},{"timestamp":1742423220000,"open":11.50891,"high":11.50919,"low":11.5072,"close":11.50757,"volume":61.20000076293945},{"timestamp":1742423280000,"open":11.50769,"high":11.50918,"low":11.50685,"close":11.50747,"volume":60},{"timestamp":1742423340000,"open":11.50747,"high":11.50963,"low":11.50746,"close":11.50747,"volume":37.79999923706055},{"timestamp":1742423400000,"open":11.50955,"high":11.5097,"low":11.50746,"close":11.50763,"volume":44.400001525878906},{"timestamp":1742423460000,"open":11.50971,"high":11.50971,"low":11.50626,"close":11.5081,"volume":120.12000274658203},{"timestamp":1742423520000,"open":11.50915,"high":11.5095,"low":11.50639,"close":11.50828,"volume":99.72000122070312},{"timestamp":1742423580000,"open":11.50957,"high":11.50986,"low":11.50796,"close":11.50927,"volume":52.91999816894531},{"timestamp":1742423640000,"open":11.50934,"high":11.50954,"low":11.50837,"close":11.50847,"volume":52.79999923706055},{"timestamp":1742423700000,"open":11.50848,"high":11.50948,"low":11.50838,"close":11.50838,"volume":52.79999923706055},{"timestamp":1742423760000,"open":11.50838,"high":11.50955,"low":11.50634,"close":11.5085,"volume":137.22000122070312},{"timestamp":1742423820000,"open":11.50731,"high":11.50929,"low":11.50653,"close":11.50734,"volume":113.27999877929688},{"timestamp":1742423880000,"open":11.50907,"high":11.50934,"low":11.50723,"close":11.50735,"volume":63},{"timestamp":1742423940000,"open":11.50751,"high":11.50952,"low":11.5068,"close":11.50842,"volume":72.5999984741211},{"timestamp":1742424000000,"open":11.50931,"high":11.5098,"low":11.50743,"close":11.5081,"volume":81.83999633789062},{"timestamp":1742424060000,"open":11.50939,"high":11.50977,"low":11.50711,"close":11.50832,"volume":154.0800018310547},{"timestamp":1742424120000,"open":11.5097,"high":11.5097,"low":11.50754,"close":11.50818,"volume":95.94000244140625},{"timestamp":1742424180000,"open":11.50927,"high":11.50946,"low":11.50813,"close":11.50837,"volume":91.73999786376953},{"timestamp":1742424240000,"open":11.50838,"high":11.50915,"low":11.50676,"close":11.50821,"volume":170.0399932861328},{"timestamp":1742424300000,"open":11.50896,"high":11.50908,"low":11.50701,"close":11.50761,"volume":94.91999816894531},{"timestamp":1742424360000,"open":11.50771,"high":11.50944,"low":11.50605,"close":11.50754,"volume":151.8000030517578},{"timestamp":1742424420000,"open":11.50759,"high":11.50893,"low":11.50681,"close":11.50684,"volume":64.08000183105469},{"timestamp":1742424480000,"open":11.50684,"high":11.50903,"low":11.50646,"close":11.50811,"volume":89.81999969482422},{"timestamp":1742424540000,"open":11.50904,"high":11.50906,"low":11.5081,"close":11.50812,"volume":80.76000213623047},{"timestamp":1742424600000,"open":11.50887,"high":11.50892,"low":11.50802,"close":11.50803,"volume":47.099998474121094},{"timestamp":1742424660000,"open":11.50677,"high":11.50941,"low":11.50671,"close":11.50941,"volume":88.68000030517578},{"timestamp":1742424720000,"open":11.50941,"high":11.50987,"low":11.50798,"close":11.50949,"volume":96.83999633789062},{"timestamp":1742424780000,"open":11.50937,"high":11.51069,"low":11.5088,"close":11.50916,"volume":85.31999969482422},{"timestamp":1742424840000,"open":11.50958,"high":11.50962,"low":11.509,"close":11.50957,"volume":44.099998474121094},{"timestamp":1742424900000,"open":11.50958,"high":11.50964,"low":11.50881,"close":11.50881,"volume":13.5},{"timestamp":1742424960000,"open":11.50952,"high":11.50982,"low":11.50937,"close":11.50982,"volume":9},{"timestamp":1742425020000,"open":11.50982,"high":11.50982,"low":11.50883,"close":11.50933,"volume":21.899999618530273},{"timestamp":1742425080000,"open":11.50933,"high":11.50933,"low":11.50841,"close":11.50892,"volume":16.200000762939453},{"timestamp":1742425140000,"open":11.50892,"high":11.50943,"low":11.50742,"close":11.50943,"volume":82.19999694824219},{"timestamp":1742425200000,"open":11.50875,"high":11.50938,"low":11.50741,"close":11.50878,"volume":101.16000366210938},{"timestamp":1742425260000,"open":11.50879,"high":11.5091,"low":11.50877,"close":11.5091,"volume":25.200000762939453},{"timestamp":1742425320000,"open":11.50909,"high":11.50922,"low":11.50821,"close":11.50843,"volume":47.52000045776367},{"timestamp":1742425380000,"open":11.50842,"high":11.50843,"low":11.508,"close":11.50841,"volume":16.200000762939453},{"timestamp":1742425440000,"open":11.50747,"high":11.51141,"low":11.50721,"close":11.51016,"volume":108},{"timestamp":1742425500000,"open":11.51017,"high":11.51017,"low":11.50971,"close":11.50971,"volume":9.899999618530273},{"timestamp":1742425560000,"open":11.51006,"high":11.51132,"low":11.5066,"close":11.50821,"volume":103.19999694824219},{"timestamp":1742425620000,"open":11.50831,"high":11.50908,"low":11.5083,"close":11.50908,"volume":87.9000015258789},{"timestamp":1742425680000,"open":11.50808,"high":11.50861,"low":11.50808,"close":11.5085,"volume":22.3799991607666},{"timestamp":1742425740000,"open":11.50849,"high":11.50876,"low":11.50849,"close":11.50876,"volume":18.479999542236328},{"timestamp":1742425800000,"open":11.50855,"high":11.50855,"low":11.50854,"close":11.50855,"volume":12.600000381469727},{"timestamp":1742425860000,"open":11.50834,"high":11.50932,"low":11.50723,"close":11.50831,"volume":68.69999694824219},{"timestamp":1742425920000,"open":11.50831,"high":11.509,"low":11.50793,"close":11.50851,"volume":24.899999618530273},{"timestamp":1742425980000,"open":11.50851,"high":11.50893,"low":11.5065,"close":11.50805,"volume":102.30000305175781},{"timestamp":1742426040000,"open":11.5085,"high":11.50865,"low":11.50779,"close":11.50843,"volume":84.30000305175781},{"timestamp":1742426100000,"open":11.50864,"high":11.50871,"low":11.50848,"close":11.50852,"volume":43.20000076293945},{"timestamp":1742426160000,"open":11.50853,"high":11.50871,"low":11.50679,"close":11.50823,"volume":69.9000015258789},{"timestamp":1742426220000,"open":11.50832,"high":11.50862,"low":11.50767,"close":11.50767,"volume":49.20000076293945},{"timestamp":1742426280000,"open":11.50811,"high":11.50901,"low":11.50641,"close":11.50888,"volume":106.62000274658203},{"timestamp":1742426340000,"open":11.5089,"high":11.50961,"low":11.50881,"close":11.50882,"volume":58.20000076293945},{"timestamp":1742426400000,"open":11.50905,"high":11.50966,"low":11.50711,"close":11.50873,"volume":83.0999984741211},{"timestamp":1742426460000,"open":11.50955,"high":11.50962,"low":11.50831,"close":11.50831,"volume":83.27999877929688},{"timestamp":1742426520000,"open":11.50947,"high":11.5099,"low":11.5078,"close":11.50867,"volume":84},{"timestamp":1742426580000,"open":11.50868,"high":11.50931,"low":11.50581,"close":11.50605,"volume":116.63999938964844},{"timestamp":1742426640000,"open":11.50607,"high":11.50846,"low":11.50581,"close":11.50718,"volume":53.099998474121094},{"timestamp":1742426700000,"open":11.50846,"high":11.50856,"low":11.5059,"close":11.5075,"volume":132.3000030517578},{"timestamp":1742426760000,"open":11.50847,"high":11.5086,"low":11.50741,"close":11.50847,"volume":68.0999984741211},{"timestamp":1742426820000,"open":11.50847,"high":11.50847,"low":11.50675,"close":11.50675,"volume":6.599999904632568},{"timestamp":1742426880000,"open":11.50674,"high":11.50772,"low":11.50591,"close":11.50703,"volume":49.79999923706055},{"timestamp":1742426940000,"open":11.50704,"high":11.50738,"low":11.50591,"close":11.50732,"volume":51.29999923706055},{"timestamp":1742427000000,"open":11.50846,"high":11.50952,"low":11.50846,"close":11.50951,"volume":11.699999809265137},{"timestamp":1742427060000,"open":11.50778,"high":11.50966,"low":11.50769,"close":11.50932,"volume":24.899999618530273},{"timestamp":1742427120000,"open":11.50932,"high":11.50971,"low":11.50757,"close":11.50861,"volume":68.0999984741211},{"timestamp":1742427180000,"open":11.5086,"high":11.50913,"low":11.5078,"close":11.50814,"volume":33.29999923706055},{"timestamp":1742427240000,"open":11.50814,"high":11.50827,"low":11.50692,"close":11.50777,"volume":42.900001525878906},{"timestamp":1742427300000,"open":11.50777,"high":11.50778,"low":11.50776,"close":11.50778,"volume":7.199999809265137},{"timestamp":1742427360000,"open":11.50615,"high":11.50615,"low":11.50614,"close":11.50615,"volume":5.400000095367432},{"timestamp":1742427420000,"open":11.50616,"high":11.50617,"low":11.50609,"close":11.50611,"volume":37.20000076293945},{"timestamp":1742427480000,"open":11.50611,"high":11.50611,"low":11.50608,"close":11.50608,"volume":10.5},{"timestamp":1742427540000,"open":11.50607,"high":11.5083,"low":11.50586,"close":11.50791,"volume":70.31999969482422},{"timestamp":1742427600000,"open":11.50792,"high":11.50807,"low":11.50792,"close":11.50807,"volume":14.399999618530273},{"timestamp":1742427660000,"open":11.50807,"high":11.50827,"low":11.50711,"close":11.50827,"volume":36.29999923706055},{"timestamp":1742427720000,"open":11.50827,"high":11.50862,"low":11.50681,"close":11.50861,"volume":67.80000305175781},{"timestamp":1742427780000,"open":11.50861,"high":11.50861,"low":11.50711,"close":11.50811,"volume":31.5},{"timestamp":1742427840000,"open":11.5081,"high":11.511,"low":11.5081,"close":11.511,"volume":9.899999618530273},{"timestamp":1742427900000,"open":11.50679,"high":11.50864,"low":11.50679,"close":11.50864,"volume":44.400001525878906},{"timestamp":1742427960000,"open":11.50865,"high":11.50867,"low":11.50865,"close":11.50867,"volume":8.399999618530273},{"timestamp":1742428020000,"open":11.50866,"high":11.51105,"low":11.50692,"close":11.50895,"volume":20.850000381469727},{"timestamp":1742428080000,"open":11.50896,"high":11.50896,"low":11.50895,"close":11.50896,"volume":16.799999237060547},{"timestamp":1742428140000,"open":11.50895,"high":11.50896,"low":11.5073,"close":11.5076,"volume":13.199999809265137},{"timestamp":1742428200000,"open":11.5076,"high":11.5076,"low":11.5071,"close":11.50714,"volume":37.5},{"timestamp":1742428260000,"open":11.50714,"high":11.50868,"low":11.50706,"close":11.50807,"volume":54.599998474121094},{"timestamp":1742428320000,"open":11.50809,"high":11.50871,"low":11.50709,"close":11.50831,"volume":38.63999938964844},{"timestamp":1742428380000,"open":11.50878,"high":11.50926,"low":11.50851,"close":11.50926,"volume":18},{"timestamp":1742428440000,"open":11.50753,"high":11.51103,"low":11.5066,"close":11.50836,"volume":20.190000534057617},{"timestamp":1742428500000,"open":11.51071,"high":11.51071,"low":11.50811,"close":11.50856,"volume":12.449999809265137},{"timestamp":1742428560000,"open":11.50832,"high":11.50894,"low":11.50711,"close":11.50781,"volume":50.70000076293945},{"timestamp":1742428620000,"open":11.50759,"high":11.51051,"low":11.50742,"close":11.50927,"volume":43.20000076293945},{"timestamp":1742428680000,"open":11.51021,"high":11.51092,"low":11.509,"close":11.51086,"volume":43.04999923706055},{"timestamp":1742428740000,"open":11.51041,"high":11.51249,"low":11.51001,"close":11.51191,"volume":45.900001525878906}]