[{"timestamp":1742342400000,"open":10.99002,"high":10.99002,"low":10.98894,"close":10.98943,"volume":610.7999877929688},{"timestamp":1742342460000,"open":10.98942,"high":10.9897,"low":10.98833,"close":10.98886,"volume":153.60000610351562},{"timestamp":1742342520000,"open":10.98885,"high":10.99031,"low":10.98827,"close":10.99016,"volume":325.79998779296875},{"timestamp":1742342580000,"open":10.99016,"high":10.99049,"low":10.98907,"close":10.98966,"volume":235.1999969482422},{"timestamp":1742342640000,"open":10.98974,"high":10.98986,"low":10.98889,"close":10.98928,"volume":255},{"timestamp":1742342700000,"open":10.98942,"high":10.98994,"low":10.98848,"close":10.98987,"volume":228},{"timestamp":1742342760000,"open":10.98985,"high":10.98996,"low":10.98984,"close":10.98989,"volume":33},{"timestamp":1742342820000,"open":10.98989,"high":10.98996,"low":10.98983,"close":10.98983,"volume":74.69999694824219},{"timestamp":1742342880000,"open":10.98982,"high":10.98987,"low":10.98866,"close":10.989,"volume":118.19999694824219},{"timestamp":1742342940000,"open":10.98899,"high":10.98935,"low":10.98868,"close":10.9888,"volume":144},{"timestamp":1742343000000,"open":10.98925,"high":10.98937,"low":10.98718,"close":10.98805,"volume":153.60000610351562},{"timestamp":1742343060000,"open":10.98806,"high":10.98862,"low":10.98747,"close":10.98781,"volume":182.39999389648438},{"timestamp":1742343120000,"open":10.98819,"high":10.98997,"low":10.98781,"close":10.98921,"volume":433.79998779296875},{"timestamp":1742343180000,"open":10.98923,"high":10.98974,"low":10.98761,"close":10.98872,"volume":241.8000030517578},{"timestamp":1742343240000,"open":10.98822,"high":10.98961,"low":10.98779,"close":10.98906,"volume":419.3999938964844},{"timestamp":1742343300000,"open":10.98907,"high":10.98975,"low":10.98794,"close":10.9895,"volume":756.5999755859375},{"timestamp":1742343360000,"open":10.98952,"high":10.9897,"low":10.98831,"close":10.98893,"volume":1097.4000244140625},{"timestamp":1742343420000,"open":10.98854,"high":10.98982,"low":10.98851,"close":10.98941,"volume":734.4000244140625},{"timestamp":1742343480000,"open":10.9894,"high":10.98995,"low":10.98934,"close":10.98995,"volume":67.80000305175781},{"timestamp":1742343540000,"open":10.98959,"high":10.98991,"low":10.98762,"close":10.98803,"volume":94.80000305175781},{"timestamp":1742343600000,"open":10.98891,"high":10.98919,"low":10.98811,"close":10.98908,"volume":371.3999938964844},{"timestamp":1742343660000,"open":10.98911,"high":10.98922,"low":10.98777,"close":10.98818,"volume":632.4000244140625},{"timestamp":1742343720000,"open":10.98767,"high":10.98918,"low":10.98744,"close":10.98825,"volume":1168.800048828125},{"timestamp":1742343780000,"open":10.98897,"high":10.98922,"low":10.98749,"close":10.98761,"volume":982.7999877929688},{"timestamp":1742343840000,"open":10.98807,"high":10.98807,"low":10.98647,"close":10.98746,"volume":145.8000030517578},{"timestamp":1742343900000,"open":10.98739,"high":10.98876,"low":10.98673,"close":10.98751,"volume":555},{"timestamp":1742343960000,"open":10.9875,"high":10.98823,"low":10.98744,"close":10.98787,"volume":124.19999694824219},{"timestamp":1742344020000,"open":10.98797,"high":10.98885,"low":10.98718,"close":10.98836,"volume":627},{"timestamp":1742344080000,"open":10.98833,"high":10.98901,"low":10.98833,"close":10.98861,"volume":114.5999984741211},{"timestamp":1742344140000,"open":10.98833,"high":10.98892,"low":10.9878,"close":10.98837,"volume":278.3999938964844},{"timestamp":1742344200000,"open":10.98888,"high":10.98895,"low":10.98796,"close":10.98823,"volume":229.8000030517578},{"timestamp":1742344260000,"open":10.98811,"high":10.98913,"low":10.98811,"close":10.98892,"volume":163.1999969482422},{"timestamp":1742344320000,"open":10.98859,"high":10.98859,"low":10.98723,"close":10.9878,"volume":220.8000030517578},{"timestamp":1742344380000,"open":10.98838,"high":10.98858,"low":10.98737,"close":10.98803,"volume":230.39999389648438},{"timestamp":1742344440000,"open":10.98827,"high":10.98879,"low":10.98692,"close":10.98789,"volume":209.25},{"timestamp":1742344500000,"open":10.98859,"high":10.98859,"low":10.98734,"close":10.98734,"volume":216},{"timestamp":1742344560000,"open":10.98766,"high":10.98857,"low":10.98711,"close":10.98767,"volume":333.6000061035156},{"timestamp":1742344620000,"open":10.98836,"high":10.98836,"low":10.98706,"close":10.98719,"volume":220.8000030517578},{"timestamp":1742344680000,"open":10.98636,"high":10.98776,"low":10.98585,"close":10.98747,"volume":430.20001220703125},{"timestamp":1742344740000,"open":10.98716,"high":10.9883,"low":10.98653,"close":10.98788,"volume":390},{"timestamp":1742344800000,"open":10.98697,"high":10.98877,"low":10.98592,"close":10.9874,"volume":570},{"timestamp":1742344860000,"open":10.98743,"high":10.98774,"low":10.98644,"close":10.98664,"volume":504.6000061035156},{"timestamp":1742344920000,"open":10.98717,"high":10.98823,"low":10.98676,"close":10.98779,"volume":208.8000030517578},{"timestamp":1742344980000,"open":10.98743,"high":10.98974,"low":10.98705,"close":10.98916,"volume":346.20001220703125},{"timestamp":1742345040000,"open":10.98899,"high":10.98899,"low":10.98785,"close":10.98849,"volume":182.39999389648438},{"timestamp":1742345100000,"open":10.99059,"high":10.99195,"low":10.99015,"close":10.99193,"volume":171},{"timestamp":1742345160000,"open":10.99168,"high":10.9924,"low":10.99153,"close":10.99214,"volume":88.19999694824219},{"timestamp":1742345220000,"open":10.99215,"high":10.99325,"low":10.99138,"close":10.99233,"volume":69.5999984741211},{"timestamp":1742345280000,"open":10.99294,"high":10.99371,"low":10.99152,"close":10.99371,"volume":67.80000305175781},{"timestamp":1742345340000,"open":10.99374,"high":10.99634,"low":10.99295,"close":10.99409,"volume":230.5500030517578},{"timestamp":1742345400000,"open":10.99404,"high":10.99794,"low":10.99369,"close":10.99643,"volume":189.14999389648438},{"timestamp":1742345460000,"open":10.99683,"high":10.9989,"low":10.99537,"close":10.99638,"volume":327.6000061035156},{"timestamp":1742345520000,"open":10.9962,"high":11.00074,"low":10.99514,"close":10.99868,"volume":1015.6500244140625},{"timestamp":1742345580000,"open":10.99748,"high":11.00481,"low":10.9929,"close":10.99494,"volume":1006.530029296875},{"timestamp":1742345640000,"open":10.995,"high":10.9956,"low":10.99337,"close":10.99485,"volume":350.3999938964844},{"timestamp":1742345700000,"open":10.9947,"high":10.99643,"low":10.99385,"close":10.995,"volume":641.8499755859375},{"timestamp":1742345760000,"open":10.99477,"high":10.99632,"low":10.9945,"close":10.99465,"volume":185.6999969482422},{"timestamp":1742345820000,"open":10.99472,"high":10.99539,"low":10.99384,"close":10.99514,"volume":92.4000015258789},{"timestamp":1742345880000,"open":10.99384,"high":10.99542,"low":10.99384,"close":10.99481,"volume":45.599998474121094},{"timestamp":1742345940000,"open":10.99482,"high":10.99641,"low":10.9948,"close":10.99531,"volume":121.19999694824219},{"timestamp":1742346000000,"open":10.99514,"high":10.99579,"low":10.99333,"close":10.99416,"volume":58.5},{"timestamp":1742346060000,"open":10.99389,"high":10.9939,"low":10.9933,"close":10.9933,"volume":59.70000076293945},{"timestamp":1742346120000,"open":10.9933,"high":10.99384,"low":10.99325,"close":10.99351,"volume":41.099998474121094},{"timestamp":1742346180000,"open":10.99323,"high":10.99348,"low":10.99287,"close":10.99315,"volume":40.20000076293945},{"timestamp":1742346240000,"open":10.99362,"high":10.99362,"low":10.99296,"close":10.99307,"volume":21.600000381469727},{"timestamp":1742346300000,"open":10.99308,"high":10.99321,"low":10.99282,"close":10.99321,"volume":28.799999237060547},{"timestamp":1742346360000,"open":10.99323,"high":10.99323,"low":10.99163,"close":10.99268,"volume":31.200000762939453},{"timestamp":1742346420000,"open":10.99224,"high":10.99281,"low":10.99141,"close":10.99263,"volume":32.099998474121094},{"timestamp":1742346480000,"open":10.99262,"high":10.99305,"low":10.99196,"close":10.99266,"volume":37.79999923706055},{"timestamp":1742346540000,"open":10.99204,"high":10.99282,"low":10.99198,"close":10.99203,"volume":62.400001525878906},{"timestamp":1742346600000,"open":10.99186,"high":10.99441,"low":10.99177,"close":10.99425,"volume":32.400001525878906},{"timestamp":1742346660000,"open":10.99424,"high":10.99482,"low":10.99424,"close":10.99482,"volume":49.79999923706055},{"timestamp":1742346720000,"open":10.99483,"high":10.99594,"low":10.99412,"close":10.99506,"volume":154.5},{"timestamp":1742346780000,"open":10.99506,"high":10.9958,"low":10.99327,"close":10.9952,"volume":142.25999450683594},{"timestamp":1742346840000,"open":10.9952,"high":10.99571,"low":10.99491,"close":10.99528,"volume":64.80000305175781},{"timestamp":1742346900000,"open":10.99528,"high":10.99563,"low":10.99406,"close":10.99446,"volume":82.3499984741211},{"timestamp":1742346960000,"open":10.99445,"high":10.99493,"low":10.99421,"close":10.99443,"volume":100.19999694824219},{"timestamp":1742347020000,"open":10.99464,"high":10.99501,"low":10.99425,"close":10.99452,"volume":48.75},{"timestamp":1742347080000,"open":10.99489,"high":10.9952,"low":10.99386,"close":10.99434,"volume":144},{"timestamp":1742347140000,"open":10.9946,"high":10.99543,"low":10.99436,"close":10.99503,"volume":52.5},{"timestamp":1742347200000,"open":10.99503,"high":10.99542,"low":10.99503,"close":10.99541,"volume":15},{"timestamp":1742347260000,"open":10.99543,"high":10.99554,"low":10.99474,"close":10.99505,"volume":149.5500030517578},{"timestamp":1742347320000,"open":10.99551,"high":10.99557,"low":10.99379,"close":10.99464,"volume":305.3999938964844},{"timestamp":1742347380000,"open":10.99464,"high":10.99473,"low":10.99384,"close":10.99384,"volume":51.45000076293945},{"timestamp":1742347440000,"open":10.99418,"high":10.99683,"low":10.99395,"close":10.99644,"volume":126.9000015258789},{"timestamp":1742347500000,"open":10.99633,"high":10.99757,"low":10.99617,"close":10.99665,"volume":87.5999984741211},{"timestamp":1742347560000,"open":10.99696,"high":10.99718,"low":10.99678,"close":10.99718,"volume":20.399999618530273},{"timestamp":1742347620000,"open":10.99733,"high":10.99808,"low":10.99655,"close":10.9974,"volume":91.80000305175781},{"timestamp":1742347680000,"open":10.99731,"high":10.99824,"low":10.99684,"close":10.99776,"volume":349.95001220703125},{"timestamp":1742347740000,"open":10.99791,"high":10.99865,"low":10.99633,"close":10.99817,"volume":429},{"timestamp":1742347800000,"open":10.99817,"high":10.9989,"low":10.99684,"close":10.99822,"volume":397.20001220703125},{"timestamp":1742347860000,"open":10.99847,"high":10.99926,"low":10.99694,"close":10.99893,"volume":368.3999938964844},{"timestamp":1742347920000,"open":10.99922,"high":11.00036,"low":10.99803,"close":10.99927,"volume":172.9499969482422},{"timestamp":1742347980000,"open":10.99945,"high":11.00011,"low":10.99643,"close":10.99899,"volume":257.8800048828125},{"timestamp":1742348040000,"open":10.99914,"high":11.00046,"low":10.99799,"close":10.9992,"volume":389.7900085449219},{"timestamp":1742348100000,"open":10.99844,"high":11.00052,"low":10.99769,"close":10.99946,"volume":276.8699951171875},{"timestamp":1742348160000,"open":10.99858,"high":11.00077,"low":10.99841,"close":10.99981,"volume":430.79998779296875},{"timestamp":1742348220000,"open":10.99966,"high":11.00081,"low":10.99881,"close":10.99921,"volume":435.75},{"timestamp":1742348280000,"open":10.99948,"high":11.00002,"low":10.9982,"close":11.00002,"volume":124.19999694824219},{"timestamp":1742348340000,"open":10.99864,"high":11.00074,"low":10.99581,"close":10.99986,"volume":333.1199951171875},{"timestamp":1742348400000,"open":11.00037,"high":11.00094,"low":10.99918,"close":11.00019,"volume":249},{"timestamp":1742348460000,"open":11.00019,"high":11.00065,"low":11.00005,"close":11.00007,"volume":146.39999389648438},{"timestamp":1742348520000,"open":11.00006,"high":11.00135,"low":11.00006,"close":11.00087,"volume":181.1999969482422},{"timestamp":1742348580000,"open":11.00101,"high":11.00119,"low":10.99931,"close":11.00011,"volume":704.7000122070312},{"timestamp":1742348640000,"open":11.0004,"high":11.00122,"low":10.99914,"close":11.00021,"volume":437.6700134277344},{"timestamp":1742348700000,"open":11.00005,"high":11.0013,"low":10.99902,"close":11.00011,"volume":410.5199890136719},{"timestamp":1742348760000,"open":11.00006,"high":11.0004,"low":10.99995,"close":11.00006,"volume":65.0999984741211},{"timestamp":1742348820000,"open":11.0005,"high":11.00095,"low":10.99918,"close":11.00006,"volume":140.10000610351562},{"timestamp":1742348880000,"open":11.00007,"high":11.00116,"low":10.99976,"close":11.00028,"volume":666.9000244140625},{"timestamp":1742348940000,"open":11.00028,"high":11.00085,"low":10.99914,"close":11.00067,"volume":208.1999969482422},{"timestamp":1742349000000,"open":11.00094,"high":11.00125,"low":10.99982,"close":11.00085,"volume":386.1000061035156},{"timestamp":1742349060000,"open":11.0006,"high":11.00131,"low":10.99936,"close":11.00014,"volume":572.25},{"timestamp":1742349120000,"open":11.00014,"high":11.00116,"low":10.99991,"close":11.00026,"volume":245.10000610351562},{"timestamp":1742349180000,"open":11.0003,"high":11.00111,"low":11.00006,"close":11.00044,"volume":257.25},{"timestamp":1742349240000,"open":11.00043,"high":11.00121,"low":11.00005,"close":11.00007,"volume":459.8999938964844},{"timestamp":1742349300000,"open":11.00006,"high":11.00012,"low":11.00005,"close":11.00006,"volume":111},{"timestamp":1742349360000,"open":11.00007,"high":11.00012,"low":11.00005,"close":11.00006,"volume":96},{"timestamp":1742349420000,"open":11.00006,"high":11.00065,"low":11.00005,"close":11.00026,"volume":97.19999694824219},{"timestamp":1742349480000,"open":11.00027,"high":11.00076,"low":10.9976,"close":10.9976,"volume":176.6999969482422},{"timestamp":1742349540000,"open":10.99781,"high":11.00019,"low":10.99719,"close":10.99975,"volume":185.10000610351562},{"timestamp":1742349600000,"open":10.99864,"high":10.9988,"low":10.99827,"close":10.99851,"volume":77.69999694824219},{"timestamp":1742349660000,"open":10.99805,"high":10.9992,"low":10.99782,"close":10.99853,"volume":231.75},{"timestamp":1742349720000,"open":10.99847,"high":10.99934,"low":10.99805,"close":10.99889,"volume":176.6999969482422},{"timestamp":1742349780000,"open":10.99793,"high":10.99793,"low":10.99668,"close":10.99722,"volume":135.75},{"timestamp":1742349840000,"open":10.99719,"high":10.99769,"low":10.99675,"close":10.99719,"volume":113.69999694824219},{"timestamp":1742349900000,"open":10.9971,"high":10.9977,"low":10.99627,"close":10.99704,"volume":91.5},{"timestamp":1742349960000,"open":10.99708,"high":10.99745,"low":10.99621,"close":10.99693,"volume":109.19999694824219},{"timestamp":1742350020000,"open":10.99682,"high":10.9971,"low":10.99605,"close":10.99678,"volume":94.19999694824219},{"timestamp":1742350080000,"open":10.99665,"high":10.99665,"low":10.99473,"close":10.99516,"volume":67.19999694824219},{"timestamp":1742350140000,"open":10.99535,"high":10.99552,"low":10.99467,"close":10.99533,"volume":117.1500015258789},{"timestamp":1742350200000,"open":10.99534,"high":10.9956,"low":10.99499,"close":10.99553,"volume":66.5999984741211},{"timestamp":1742350260000,"open":10.99559,"high":10.99562,"low":10.99535,"close":10.99553,"volume":50.400001525878906},{"timestamp":1742350320000,"open":10.9955,"high":10.99593,"low":10.99445,"close":10.99541,"volume":151.64999389648438},{"timestamp":1742350380000,"open":10.9954,"high":10.9955,"low":10.99268,"close":10.99282,"volume":29.399999618530273},{"timestamp":1742350440000,"open":10.99303,"high":10.99303,"low":10.99209,"close":10.99216,"volume":130.35000610351562},{"timestamp":1742350500000,"open":10.99182,"high":10.99248,"low":10.99139,"close":10.99166,"volume":96.5999984741211},{"timestamp":1742350560000,"open":10.9922,"high":10.9922,"low":10.99088,"close":10.99187,"volume":171.14999389648438},{"timestamp":1742350620000,"open":10.99183,"high":10.99277,"low":10.99122,"close":10.99251,"volume":152.6999969482422},{"timestamp":1742350680000,"open":10.9925,"high":10.9934,"low":10.99105,"close":10.99304,"volume":232.8000030517578},{"timestamp":1742350740000,"open":10.99304,"high":10.99395,"low":10.99268,"close":10.99392,"volume":312.75},{"timestamp":1742350800000,"open":10.99377,"high":10.99397,"low":10.99308,"close":10.9933,"volume":140.6999969482422},{"timestamp":1742350860000,"open":10.99328,"high":10.9939,"low":10.99243,"close":10.99302,"volume":280.20001220703125},{"timestamp":1742350920000,"open":10.99301,"high":10.99317,"low":10.99152,"close":10.99219,"volume":158.39999389648438},{"timestamp":1742350980000,"open":10.99198,"high":10.99266,"low":10.99134,"close":10.99228,"volume":142.35000610351562},{"timestamp":1742351040000,"open":10.9922,"high":10.9935,"low":10.99218,"close":10.99301,"volume":78.5999984741211},{"timestamp":1742351100000,"open":10.99322,"high":10.99401,"low":10.99246,"close":10.99281,"volume":198},{"timestamp":1742351160000,"open":10.99282,"high":10.99353,"low":10.99248,"close":10.99297,"volume":302.8500061035156},{"timestamp":1742351220000,"open":10.99303,"high":10.99383,"low":10.9925,"close":10.99294,"volume":232.8000030517578},{"timestamp":1742351280000,"open":10.99294,"high":10.99338,"low":10.99287,"close":10.99316,"volume":99.5999984741211},{"timestamp":1742351340000,"open":10.99328,"high":10.99371,"low":10.99254,"close":10.99278,"volume":54},{"timestamp":1742351400000,"open":10.99279,"high":10.99292,"low":10.99206,"close":10.99236,"volume":75.5999984741211},{"timestamp":1742351460000,"open":10.99236,"high":10.99307,"low":10.99223,"close":10.99299,"volume":84.44999694824219},{"timestamp":1742351520000,"open":10.99264,"high":10.99325,"low":10.99211,"close":10.9925,"volume":69.9000015258789},{"timestamp":1742351580000,"open":10.99249,"high":10.99386,"low":10.99064,"close":10.99227,"volume":141.72000122070312},{"timestamp":1742351640000,"open":10.99226,"high":10.99301,"low":10.99225,"close":10.993,"volume":219.60000610351562},{"timestamp":1742351700000,"open":10.99301,"high":10.99325,"low":10.99215,"close":10.99303,"volume":135.60000610351562},{"timestamp":1742351760000,"open":10.99304,"high":10.99334,"low":10.99178,"close":10.99215,"volume":145.5},{"timestamp":1742351820000,"open":10.99191,"high":10.99256,"low":10.99157,"close":10.9923,"volume":81.5999984741211},{"timestamp":1742351880000,"open":10.9922,"high":10.99232,"low":10.9916,"close":10.99206,"volume":69},{"timestamp":1742351940000,"open":10.99217,"high":10.99266,"low":10.99183,"close":10.99232,"volume":48.599998474121094},{"timestamp":1742352000000,"open":10.99203,"high":10.99264,"low":10.99188,"close":10.99206,"volume":143.39999389648438},{"timestamp":1742352060000,"open":10.99205,"high":10.99297,"low":10.99163,"close":10.99273,"volume":115.5},{"timestamp":1742352120000,"open":10.99265,"high":10.99313,"low":10.99202,"close":10.99261,"volume":135.4499969482422},{"timestamp":1742352180000,"open":10.99303,"high":10.99303,"low":10.99248,"close":10.99282,"volume":62.400001525878906},{"timestamp":1742352240000,"open":10.99282,"high":10.993,"low":10.99253,"close":10.99269,"volume":66.5999984741211},{"timestamp":1742352300000,"open":10.99326,"high":10.99326,"low":10.99261,"close":10.99294,"volume":74.0999984741211},{"timestamp":1742352360000,"open":10.99293,"high":10.99407,"low":10.99274,"close":10.99348,"volume":97.19999694824219},{"timestamp":1742352420000,"open":10.99348,"high":10.99413,"low":10.99336,"close":10.99373,"volume":76.80000305175781},{"timestamp":1742352480000,"open":10.99373,"high":10.99431,"low":10.99348,"close":10.9936,"volume":114.44999694824219},{"timestamp":1742352540000,"open":10.99359,"high":10.99413,"low":10.99341,"close":10.99349,"volume":44.400001525878906},{"timestamp":1742352600000,"open":10.99336,"high":10.99524,"low":10.99333,"close":10.99429,"volume":130.1999969482422},{"timestamp":1742352660000,"open":10.99425,"high":10.99462,"low":10.99404,"close":10.99447,"volume":91.80000305175781},{"timestamp":1742352720000,"open":10.99437,"high":10.99468,"low":10.99393,"close":10.9941,"volume":101.4000015258789},{"timestamp":1742352780000,"open":10.99406,"high":10.99462,"low":10.99405,"close":10.99453,"volume":100.5},{"timestamp":1742352840000,"open":10.99454,"high":10.99484,"low":10.99433,"close":10.99457,"volume":65.25},{"timestamp":1742352900000,"open":10.9944,"high":10.99471,"low":10.99406,"close":10.9944,"volume":171.4499969482422},{"timestamp":1742352960000,"open":10.99441,"high":10.99494,"low":10.99419,"close":10.99442,"volume":76.80000305175781},{"timestamp":1742353020000,"open":10.99455,"high":10.99458,"low":10.99418,"close":10.99436,"volume":69.5999984741211},{"timestamp":1742353080000,"open":10.99441,"high":10.99463,"low":10.99386,"close":10.99424,"volume":54.599998474121094},{"timestamp":1742353140000,"open":10.99437,"high":10.99478,"low":10.99415,"close":10.9943,"volume":51},{"timestamp":1742353200000,"open":10.99467,"high":10.99468,"low":10.99387,"close":10.99437,"volume":133.8000030517578},{"timestamp":1742353260000,"open":10.99414,"high":10.99448,"low":10.99384,"close":10.99445,"volume":193.5},{"timestamp":1742353320000,"open":10.99429,"high":10.99439,"low":10.99371,"close":10.99391,"volume":127.3499984741211},{"timestamp":1742353380000,"open":10.99382,"high":10.99385,"low":10.99353,"close":10.99367,"volume":37.95000076293945},{"timestamp":1742353440000,"open":10.99366,"high":10.99393,"low":10.99345,"close":10.99366,"volume":33},{"timestamp":1742353500000,"open":10.99366,"high":10.99397,"low":10.9934,"close":10.99375,"volume":44.849998474121094},{"timestamp":1742353560000,"open":10.99366,"high":10.99407,"low":10.99366,"close":10.99407,"volume":5.400000095367432},{"timestamp":1742353620000,"open":10.99406,"high":10.9942,"low":10.99286,"close":10.99342,"volume":62.54999923706055},{"timestamp":1742353680000,"open":10.99343,"high":10.99394,"low":10.99343,"close":10.99394,"volume":32.400001525878906},{"timestamp":1742353740000,"open":10.99369,"high":10.99414,"low":10.99366,"close":10.99391,"volume":66.44999694824219},{"timestamp":1742353800000,"open":10.99402,"high":10.9942,"low":10.99364,"close":10.99388,"volume":36.75},{"timestamp":1742353860000,"open":10.99376,"high":10.99421,"low":10.99365,"close":10.99407,"volume":56.70000076293945},{"timestamp":1742353920000,"open":10.99399,"high":10.99413,"low":10.99375,"close":10.99391,"volume":30},{"timestamp":1742353980000,"open":10.99388,"high":10.99419,"low":10.99349,"close":10.99388,"volume":26.399999618530273},{"timestamp":1742354040000,"open":10.99389,"high":10.99493,"low":10.9938,"close":10.99474,"volume":82.19999694824219},{"timestamp":1742354100000,"open":10.99471,"high":10.99504,"low":10.99404,"close":10.99445,"volume":120.75},{"timestamp":1742354160000,"open":10.99468,"high":10.99494,"low":10.99432,"close":10.99472,"volume":87},{"timestamp":1742354220000,"open":10.99439,"high":10.99506,"low":10.99405,"close":10.99454,"volume":162.4499969482422},{"timestamp":1742354280000,"open":10.9947,"high":10.99511,"low":10.99431,"close":10.99454,"volume":166.9499969482422},{"timestamp":1742354340000,"open":10.99454,"high":10.99593,"low":10.99441,"close":10.99573,"volume":58.79999923706055},{"timestamp":1742354400000,"open":10.99544,"high":10.99594,"low":10.99544,"close":10.99565,"volume":82.80000305175781},{"timestamp":1742354460000,"open":10.99566,"high":10.99622,"low":10.99486,"close":10.99584,"volume":67.5},{"timestamp":1742354520000,"open":10.99593,"high":10.99594,"low":10.9954,"close":10.99585,"volume":33.599998474121094},{"timestamp":1742354580000,"open":10.99593,"high":10.99614,"low":10.99545,"close":10.99585,"volume":80.25},{"timestamp":1742354640000,"open":10.99593,"high":10.99619,"low":10.99545,"close":10.99585,"volume":99.9000015258789},{"timestamp":1742354700000,"open":10.99594,"high":10.99905,"low":10.99584,"close":10.9974,"volume":120.9000015258789},{"timestamp":1742354760000,"open":10.99739,"high":10.99927,"low":10.99721,"close":10.99895,"volume":84.5999984741211},{"timestamp":1742354820000,"open":10.99853,"high":10.99879,"low":10.9978,"close":10.99854,"volume":86.55000305175781},{"timestamp":1742354880000,"open":10.99819,"high":10.99927,"low":10.99805,"close":10.99895,"volume":99},{"timestamp":1742354940000,"open":10.99894,"high":10.99976,"low":10.99872,"close":10.99936,"volume":333.75},{"timestamp":1742355000000,"open":10.99872,"high":10.99957,"low":10.99858,"close":10.99898,"volume":163.9199981689453},{"timestamp":1742355060000,"open":10.99922,"high":10.99986,"low":10.99837,"close":10.99849,"volume":247.35000610351562},{"timestamp":1742355120000,"open":10.99869,"high":10.99928,"low":10.99819,"close":10.99847,"volume":136.5},{"timestamp":1742355180000,"open":10.99841,"high":10.99953,"low":10.99841,"close":10.99894,"volume":97.80000305175781},{"timestamp":1742355240000,"open":10.99906,"high":11.00048,"low":10.99898,"close":11.00001,"volume":156.3000030517578},{"timestamp":1742355300000,"open":11.00001,"high":11.00095,"low":10.99999,"close":11.00081,"volume":141.60000610351562},{"timestamp":1742355360000,"open":11.00081,"high":11.00164,"low":11.00079,"close":11.00126,"volume":156.60000610351562},{"timestamp":1742355420000,"open":11.00126,"high":11.00164,"low":11.00079,"close":11.00115,"volume":118.19999694824219},{"timestamp":1742355480000,"open":11.00103,"high":11.00175,"low":11.00081,"close":11.00107,"volume":166.1999969482422},{"timestamp":1742355540000,"open":11.00121,"high":11.00175,"low":11.00121,"close":11.00173,"volume":72},{"timestamp":1742355600000,"open":11.00175,"high":11.00242,"low":11.00174,"close":11.00201,"volume":145.8000030517578},{"timestamp":1742355660000,"open":11.00201,"high":11.00255,"low":11.002,"close":11.00241,"volume":98.4000015258789},{"timestamp":1742355720000,"open":11.00241,"high":11.00318,"low":11.00158,"close":11.00318,"volume":163.9499969482422},{"timestamp":1742355780000,"open":11.00318,"high":11.00318,"low":11.00175,"close":11.00176,"volume":129},{"timestamp":1742355840000,"open":11.00176,"high":11.00176,"low":11.00175,"close":11.00176,"volume":19.799999237060547},{"timestamp":1742355900000,"open":11.00176,"high":11.0019,"low":11.00153,"close":11.00159,"volume":159},{"timestamp":1742355960000,"open":11.00158,"high":11.0017,"low":11.00082,"close":11.00162,"volume":204},{"timestamp":1742356020000,"open":11.00163,"high":11.00201,"low":11.00134,"close":11.00172,"volume":204},{"timestamp":1742356080000,"open":11.00172,"high":11.00264,"low":11.00151,"close":11.00264,"volume":72.5999984741211},{"timestamp":1742356140000,"open":11.00264,"high":11.00344,"low":11.00172,"close":11.00344,"volume":112.19999694824219},{"timestamp":1742356200000,"open":11.00344,"high":11.00347,"low":11.00343,"close":11.00347,"volume":72.5999984741211},{"timestamp":1742356260000,"open":11.00348,"high":11.0035,"low":11.00347,"close":11.0035,"volume":144.14999389648438},{"timestamp":1742356320000,"open":11.0035,"high":11.00351,"low":11.00327,"close":11.00346,"volume":84.5999984741211},{"timestamp":1742356380000,"open":11.00346,"high":11.00346,"low":11.00273,"close":11.00274,"volume":208.0500030517578},{"timestamp":1742356440000,"open":11.00273,"high":11.00368,"low":11.0019,"close":11.00199,"volume":281.1000061035156},{"timestamp":1742356500000,"open":11.00191,"high":11.00344,"low":11.00157,"close":11.00253,"volume":212.6999969482422},{"timestamp":1742356560000,"open":11.00253,"high":11.00383,"low":11.00163,"close":11.0017,"volume":198.72000122070312},{"timestamp":1742356620000,"open":11.0017,"high":11.00246,"low":11.00129,"close":11.00246,"volume":154.8000030517578},{"timestamp":1742356680000,"open":11.00246,"high":11.00248,"low":11.00076,"close":11.0011,"volume":291.1499938964844},{"timestamp":1742356740000,"open":11.00109,"high":11.00178,"low":11.00015,"close":11.00071,"volume":272.8500061035156},{"timestamp":1742356800000,"open":11.00031,"high":11.00038,"low":10.99955,"close":10.99968,"volume":130.5},{"timestamp":1742356860000,"open":10.99951,"high":11.00023,"low":10.99909,"close":11,"volume":79.19999694824219},{"timestamp":1742356920000,"open":10.99994,"high":11.00028,"low":10.99939,"close":10.99997,"volume":51},{"timestamp":1742356980000,"open":10.99985,"high":11.00106,"low":10.99963,"close":11.00026,"volume":82.5},{"timestamp":1742357040000,"open":11.00037,"high":11.00141,"low":11.00006,"close":11.00109,"volume":128.39999389648438},{"timestamp":1742357100000,"open":11.00213,"high":11.00213,"low":11.0008,"close":11.00101,"volume":123.5999984741211},{"timestamp":1742357160000,"open":11.00125,"high":11.00134,"low":11.00115,"close":11.00118,"volume":18},{"timestamp":1742357220000,"open":11.00125,"high":11.0014,"low":11.00088,"close":11.00124,"volume":37.79999923706055},{"timestamp":1742357280000,"open":11.00122,"high":11.00146,"low":11.00081,"close":11.00091,"volume":78},{"timestamp":1742357340000,"open":11.00098,"high":11.0013,"low":11.00072,"close":11.00092,"volume":33.599998474121094},{"timestamp":1742357400000,"open":11.00072,"high":11.00139,"low":11.00061,"close":11.00084,"volume":42},{"timestamp":1742357460000,"open":11.00084,"high":11.0017,"low":11.00046,"close":11.00149,"volume":142.5},{"timestamp":1742357520000,"open":11.00173,"high":11.00225,"low":11.00157,"close":11.0016,"volume":81},{"timestamp":1742357580000,"open":11.00159,"high":11.00244,"low":11.00121,"close":11.00148,"volume":54},{"timestamp":1742357640000,"open":11.00148,"high":11.00231,"low":11.0013,"close":11.00188,"volume":66.1500015258789},{"timestamp":1742357700000,"open":11.00187,"high":11.00256,"low":11.0018,"close":11.00226,"volume":69.9000015258789},{"timestamp":1742357760000,"open":11.00223,"high":11.00247,"low":11.00153,"close":11.00191,"volume":85.05000305175781},{"timestamp":1742357820000,"open":11.002,"high":11.002,"low":11.00107,"close":11.00126,"volume":105},{"timestamp":1742357880000,"open":11.00123,"high":11.0016,"low":11.00085,"close":11.00106,"volume":56.400001525878906},{"timestamp":1742357940000,"open":11.00101,"high":11.00154,"low":11.00093,"close":11.00105,"volume":82.80000305175781},{"timestamp":1742358000000,"open":11.00104,"high":11.00191,"low":11.0007,"close":11.00191,"volume":99.5999984741211},{"timestamp":1742358060000,"open":11.00148,"high":11.00148,"low":11.00065,"close":11.00084,"volume":54.45000076293945},{"timestamp":1742358120000,"open":11.00056,"high":11.0012,"low":11.00056,"close":11.00073,"volume":82.19999694824219},{"timestamp":1742358180000,"open":11.00143,"high":11.00311,"low":11.00093,"close":11.00176,"volume":87.5999984741211},{"timestamp":1742358240000,"open":11.00199,"high":11.00289,"low":11.00158,"close":11.00195,"volume":139.1999969482422},{"timestamp":1742358300000,"open":11.00195,"high":11.00269,"low":11.00139,"close":11.00173,"volume":198.60000610351562},{"timestamp":1742358360000,"open":11.00173,"high":11.00271,"low":11.00163,"close":11.00202,"volume":111.5999984741211},{"timestamp":1742358420000,"open":11.00176,"high":11.00331,"low":11.00162,"close":11.00245,"volume":162.89999389648438},{"timestamp":1742358480000,"open":11.00185,"high":11.00241,"low":11.00151,"close":11.00178,"volume":155.6999969482422},{"timestamp":1742358540000,"open":11.00176,"high":11.00238,"low":11.00176,"close":11.00208,"volume":169.5},{"timestamp":1742358600000,"open":11.00226,"high":11.00226,"low":11.00067,"close":11.00175,"volume":209.39999389648438},{"timestamp":1742358660000,"open":11.00183,"high":11.00407,"low":11.00117,"close":11.00183,"volume":173.6999969482422},{"timestamp":1742358720000,"open":11.00179,"high":11.00335,"low":11.00103,"close":11.00145,"volume":126},{"timestamp":1742358780000,"open":11.00158,"high":11.00203,"low":11.00136,"close":11.00162,"volume":73.80000305175781},{"timestamp":1742358840000,"open":11.00165,"high":11.00217,"low":11.00157,"close":11.00194,"volume":43.20000076293945},{"timestamp":1742358900000,"open":11.002,"high":11.00214,"low":11.00124,"close":11.00158,"volume":82.3499984741211},{"timestamp":1742358960000,"open":11.00138,"high":11.00139,"low":11.0003,"close":11.00133,"volume":96.9000015258789},{"timestamp":1742359020000,"open":11.00134,"high":11.00191,"low":11.00112,"close":11.0013,"volume":40.79999923706055},{"timestamp":1742359080000,"open":11.00113,"high":11.00214,"low":11.00113,"close":11.00188,"volume":57},{"timestamp":1742359140000,"open":11.00173,"high":11.0022,"low":11.00152,"close":11.0022,"volume":33.599998474121094},{"timestamp":1742359200000,"open":11.00175,"high":11.00273,"low":11.00168,"close":11.00179,"volume":95.69999694824219},{"timestamp":1742359260000,"open":11.00179,"high":11.00192,"low":11.00149,"close":11.00157,"volume":48.29999923706055},{"timestamp":1742359320000,"open":11.00182,"high":11.00267,"low":11.00142,"close":11.00199,"volume":142.1999969482422},{"timestamp":1742359380000,"open":11.00239,"high":11.00297,"low":11.00081,"close":11.00149,"volume":240.3000030517578},{"timestamp":1742359440000,"open":11.00147,"high":11.00272,"low":10.99994,"close":10.99994,"volume":153.3000030517578},{"timestamp":1742359500000,"open":10.99985,"high":10.99985,"low":10.99689,"close":10.99736,"volume":121.80000305175781},{"timestamp":1742359560000,"open":10.99746,"high":10.99808,"low":10.99676,"close":10.99709,"volume":381},{"timestamp":1742359620000,"open":10.9968,"high":10.99738,"low":10.9966,"close":10.9966,"volume":55.79999923706055},{"timestamp":1742359680000,"open":10.99652,"high":10.99717,"low":10.99574,"close":10.99596,"volume":231.60000610351562},{"timestamp":1742359740000,"open":10.99596,"high":10.99686,"low":10.99589,"close":10.99659,"volume":69},{"timestamp":1742359800000,"open":10.99658,"high":10.99682,"low":10.99555,"close":10.99555,"volume":195.89999389648438},{"timestamp":1742359860000,"open":10.99572,"high":10.99646,"low":10.9954,"close":10.9956,"volume":290.3999938964844},{"timestamp":1742359920000,"open":10.99568,"high":10.99604,"low":10.99512,"close":10.99572,"volume":274.04998779296875},{"timestamp":1742359980000,"open":10.9954,"high":10.99744,"low":10.9954,"close":10.99696,"volume":440.1000061035156},{"timestamp":1742360040000,"open":10.99717,"high":10.9975,"low":10.99611,"close":10.9967,"volume":225.3000030517578},{"timestamp":1742360100000,"open":10.99635,"high":10.99652,"low":10.99552,"close":10.99553,"volume":127.19999694824219},{"timestamp":1742360160000,"open":10.99551,"high":10.99623,"low":10.99481,"close":10.99593,"volume":104.69999694824219},{"timestamp":1742360220000,"open":10.99616,"high":10.99775,"low":10.99573,"close":10.99582,"volume":126.30000305175781},{"timestamp":1742360280000,"open":10.99582,"high":10.99744,"low":10.99535,"close":10.99591,"volume":108.72000122070312},{"timestamp":1742360340000,"open":10.99654,"high":10.99679,"low":10.99585,"close":10.99679,"volume":51.599998474121094},{"timestamp":1742360400000,"open":10.99603,"high":10.99704,"low":10.99542,"close":10.99586,"volume":134.39999389648438},{"timestamp":1742360460000,"open":10.99563,"high":10.99607,"low":10.9942,"close":10.9947,"volume":120.9000015258789},{"timestamp":1742360520000,"open":10.99477,"high":10.99601,"low":10.99405,"close":10.99583,"volume":171.89999389648438},{"timestamp":1742360580000,"open":10.99522,"high":10.99622,"low":10.99433,"close":10.99449,"volume":175.5},{"timestamp":1742360640000,"open":10.99482,"high":10.99731,"low":10.99448,"close":10.9966,"volume":291.45001220703125},{"timestamp":1742360700000,"open":10.99649,"high":10.99746,"low":10.99451,"close":10.99492,"volume":220.35000610351562},{"timestamp":1742360760000,"open":10.99505,"high":10.99616,"low":10.99455,"close":10.99518,"volume":145.1999969482422},{"timestamp":1742360820000,"open":10.99527,"high":10.99616,"low":10.99468,"close":10.99611,"volume":180},{"timestamp":1742360880000,"open":10.99607,"high":10.99746,"low":10.99508,"close":10.99615,"volume":140.39999389648438},{"timestamp":1742360940000,"open":10.9961,"high":10.99681,"low":10.99603,"close":10.99672,"volume":161.39999389648438},{"timestamp":1742361000000,"open":10.99635,"high":10.99673,"low":10.99571,"close":10.99651,"volume":119.4000015258789},{"timestamp":1742361060000,"open":10.99652,"high":10.99652,"low":10.99428,"close":10.99547,"volume":199.8000030517578},{"timestamp":1742361120000,"open":10.99547,"high":10.99597,"low":10.99504,"close":10.99566,"volume":148.1999969482422},{"timestamp":1742361180000,"open":10.9958,"high":10.99592,"low":10.99516,"close":10.99584,"volume":132.89999389648438},{"timestamp":1742361240000,"open":10.99584,"high":10.99773,"low":10.9956,"close":10.99734,"volume":242.6999969482422},{"timestamp":1742361300000,"open":10.99755,"high":10.99827,"low":10.99699,"close":10.99827,"volume":107.4000015258789},{"timestamp":1742361360000,"open":10.99826,"high":10.99896,"low":10.99739,"close":10.99896,"volume":150.60000610351562},{"timestamp":1742361420000,"open":10.99896,"high":10.99898,"low":10.99896,"close":10.99898,"volume":84},{"timestamp":1742361480000,"open":10.99898,"high":10.99904,"low":10.99873,"close":10.99903,"volume":81.5999984741211},{"timestamp":1742361540000,"open":10.99896,"high":10.99904,"low":10.99858,"close":10.99858,"volume":137.6999969482422},{"timestamp":1742361600000,"open":10.99858,"high":10.99866,"low":10.99858,"close":10.99859,"volume":69.5999984741211},{"timestamp":1742361660000,"open":10.99859,"high":10.99859,"low":10.99841,"close":10.99857,"volume":67.3499984741211},{"timestamp":1742361720000,"open":10.99857,"high":10.99867,"low":10.99857,"close":10.99867,"volume":42.599998474121094},{"timestamp":1742361780000,"open":10.99867,"high":10.9993,"low":10.99866,"close":10.99887,"volume":52.79999923706055},{"timestamp":1742361840000,"open":10.99887,"high":10.9993,"low":10.99887,"close":10.9989,"volume":50.400001525878906},{"timestamp":1742361900000,"open":10.9989,"high":10.99912,"low":10.99864,"close":10.99896,"volume":82.19999694824219},{"timestamp":1742361960000,"open":10.99896,"high":10.99898,"low":10.9985,"close":10.99898,"volume":111.5999984741211},{"timestamp":1742362020000,"open":10.99897,"high":10.99898,"low":10.99897,"close":10.99898,"volume":51.599998474121094},{"timestamp":1742362080000,"open":10.99898,"high":10.9992,"low":10.99879,"close":10.99891,"volume":105.5999984741211},{"timestamp":1742362140000,"open":10.9989,"high":10.99922,"low":10.9989,"close":10.999,"volume":68.4000015258789},{"timestamp":1742362200000,"open":10.999,"high":10.99924,"low":10.99894,"close":10.99894,"volume":69.5999984741211},{"timestamp":1742362260000,"open":10.99895,"high":10.99903,"low":10.99894,"close":10.99903,"volume":40.79999923706055},{"timestamp":1742362320000,"open":10.99903,"high":10.99903,"low":10.99859,"close":10.999,"volume":39},{"timestamp":1742362380000,"open":10.99899,"high":10.999,"low":10.99865,"close":10.99866,"volume":46.04999923706055},{"timestamp":1742362440000,"open":10.99876,"high":10.99876,"low":10.99875,"close":10.99875,"volume":24.600000381469727},{"timestamp":1742362500000,"open":10.99876,"high":10.99922,"low":10.99875,"close":10.99885,"volume":59.400001525878906},{"timestamp":1742362560000,"open":10.99885,"high":10.99902,"low":10.99881,"close":10.99883,"volume":66.5999984741211},{"timestamp":1742362620000,"open":10.99884,"high":10.9994,"low":10.99883,"close":10.9994,"volume":68.0999984741211},{"timestamp":1742362680000,"open":10.9994,"high":10.9994,"low":10.99905,"close":10.99934,"volume":58.79999923706055},{"timestamp":1742362740000,"open":10.99935,"high":10.99935,"low":10.99916,"close":10.99928,"volume":141.60000610351562},{"timestamp":1742362800000,"open":10.99928,"high":10.9993,"low":10.99927,"close":10.9993,"volume":45.599998474121094},{"timestamp":1742362860000,"open":10.9993,"high":10.99938,"low":10.99929,"close":10.99937,"volume":314.54998779296875},{"timestamp":1742362920000,"open":10.99938,"high":10.99938,"low":10.99937,"close":10.99937,"volume":68.4000015258789},{"timestamp":1742362980000,"open":10.99938,"high":10.99938,"low":10.99937,"close":10.99938,"volume":48},{"timestamp":1742363040000,"open":10.99938,"high":10.99938,"low":10.99937,"close":10.99938,"volume":51},{"timestamp":1742363100000,"open":10.99938,"high":10.99938,"low":10.99926,"close":10.99928,"volume":40.20000076293945},{"timestamp":1742363160000,"open":10.99928,"high":10.9993,"low":10.99927,"close":10.9993,"volume":15.600000381469727},{"timestamp":1742363220000,"open":10.9993,"high":10.99933,"low":10.9993,"close":10.99933,"volume":57.599998474121094},{"timestamp":1742363280000,"open":10.99933,"high":10.99933,"low":10.99932,"close":10.99933,"volume":33.599998474121094},{"timestamp":1742363340000,"open":10.99933,"high":10.99933,"low":10.9992,"close":10.99933,"volume":64.19999694824219},{"timestamp":1742363400000,"open":10.99934,"high":10.99934,"low":10.99933,"close":10.99933,"volume":44.400001525878906},{"timestamp":1742363460000,"open":10.99934,"high":10.99934,"low":10.99933,"close":10.99933,"volume":33.599998474121094},{"timestamp":1742363520000,"open":10.99934,"high":10.99942,"low":10.99934,"close":10.99938,"volume":57.45000076293945},{"timestamp":1742363580000,"open":10.99938,"high":10.99957,"low":10.99937,"close":10.99937,"volume":79.19999694824219},{"timestamp":1742363640000,"open":10.99937,"high":10.99938,"low":10.99937,"close":10.99938,"volume":56.54999923706055},{"timestamp":1742363700000,"open":10.99938,"high":10.99976,"low":10.99937,"close":10.99937,"volume":346.3500061035156},{"timestamp":1742363760000,"open":10.99938,"high":10.99976,"low":10.99937,"close":10.99938,"volume":256.20001220703125},{"timestamp":1742363820000,"open":10.99938,"high":11.00007,"low":10.99937,"close":10.99938,"volume":193.5},{"timestamp":1742363880000,"open":10.99938,"high":10.99958,"low":10.99926,"close":10.99938,"volume":96},{"timestamp":1742363940000,"open":10.99938,"high":10.99958,"low":10.99937,"close":10.99953,"volume":22.799999237060547},{"timestamp":1742364000000,"open":10.99968,"high":10.99992,"low":10.99957,"close":10.99991,"volume":149.39999389648438},{"timestamp":1742364060000,"open":10.9996,"high":10.99987,"low":10.99929,"close":10.99972,"volume":110.69999694824219},{"timestamp":1742364120000,"open":11.0002,"high":11.00021,"low":10.99834,"close":10.99854,"volume":119.25},{"timestamp":1742364180000,"open":10.99855,"high":10.99883,"low":10.9984,"close":10.9987,"volume":50.400001525878906},{"timestamp":1742364240000,"open":10.99869,"high":10.9989,"low":10.99843,"close":10.99843,"volume":79.19999694824219},{"timestamp":1742364300000,"open":10.99861,"high":10.99943,"low":10.99844,"close":10.99895,"volume":127.19999694824219},{"timestamp":1742364360000,"open":10.99895,"high":10.99895,"low":10.99879,"close":10.9988,"volume":139.1999969482422},{"timestamp":1742364420000,"open":10.9988,"high":10.99895,"low":10.9988,"close":10.99894,"volume":198.75},{"timestamp":1742364480000,"open":10.99895,"high":10.99915,"low":10.99894,"close":10.99895,"volume":302.3999938964844},{"timestamp":1742364540000,"open":10.99895,"high":10.9993,"low":10.99833,"close":10.99861,"volume":277.20001220703125},{"timestamp":1742364600000,"open":10.99861,"high":10.99987,"low":10.9986,"close":10.99876,"volume":305.70001220703125},{"timestamp":1742364660000,"open":10.99876,"high":10.99934,"low":10.99875,"close":10.99906,"volume":177.60000610351562},{"timestamp":1742364720000,"open":10.99907,"high":10.99911,"low":10.99889,"close":10.99911,"volume":158.39999389648438},{"timestamp":1742364780000,"open":10.99964,"high":10.99994,"low":10.99877,"close":10.99877,"volume":102.5999984741211},{"timestamp":1742364840000,"open":10.99877,"high":10.99928,"low":10.9982,"close":10.99919,"volume":194.39999389648438},{"timestamp":1742364900000,"open":10.99882,"high":10.99926,"low":10.99789,"close":10.99791,"volume":87},{"timestamp":1742364960000,"open":10.99791,"high":10.99858,"low":10.99718,"close":10.99733,"volume":77.55000305175781},{"timestamp":1742365020000,"open":10.99725,"high":10.99754,"low":10.99708,"close":10.99736,"volume":32.400001525878906},{"timestamp":1742365080000,"open":10.99731,"high":10.99779,"low":10.99711,"close":10.99757,"volume":34.20000076293945},{"timestamp":1742365140000,"open":10.99758,"high":10.99759,"low":10.99757,"close":10.99759,"volume":15},{"timestamp":1742365200000,"open":10.99759,"high":10.99883,"low":10.99759,"close":10.99882,"volume":74.55000305175781},{"timestamp":1742365260000,"open":10.99883,"high":10.99883,"low":10.99841,"close":10.99847,"volume":49.349998474121094},{"timestamp":1742365320000,"open":10.99848,"high":10.99848,"low":10.99803,"close":10.99844,"volume":48},{"timestamp":1742365380000,"open":10.99843,"high":10.99871,"low":10.99843,"close":10.99846,"volume":31.799999237060547},{"timestamp":1742365440000,"open":10.99846,"high":10.99846,"low":10.99845,"close":10.99846,"volume":21.600000381469727},{"timestamp":1742365500000,"open":10.99846,"high":10.99848,"low":10.99797,"close":10.99806,"volume":61.20000076293945},{"timestamp":1742365560000,"open":10.99806,"high":10.9985,"low":10.99679,"close":10.9968,"volume":69.1500015258789},{"timestamp":1742365620000,"open":10.99643,"high":10.99644,"low":10.99618,"close":10.99628,"volume":38.400001525878906},{"timestamp":1742365680000,"open":10.99625,"high":10.99679,"low":10.99598,"close":10.99679,"volume":52.349998474121094},{"timestamp":1742365740000,"open":10.99675,"high":10.99708,"low":10.99651,"close":10.99652,"volume":54.900001525878906},{"timestamp":1742365800000,"open":10.99652,"high":10.99707,"low":10.99642,"close":10.99642,"volume":55.5},{"timestamp":1742365860000,"open":10.99642,"high":10.99683,"low":10.99582,"close":10.99683,"volume":45},{"timestamp":1742365920000,"open":10.99659,"high":10.99659,"low":10.99635,"close":10.99658,"volume":20.399999618530273},{"timestamp":1742365980000,"open":10.99657,"high":10.99658,"low":10.99657,"close":10.99658,"volume":24},{"timestamp":1742366040000,"open":10.99657,"high":10.99683,"low":10.99525,"close":10.99557,"volume":54.599998474121094},{"timestamp":1742366100000,"open":10.99557,"high":10.99569,"low":10.99556,"close":10.99569,"volume":36},{"timestamp":1742366160000,"open":10.99569,"high":10.99591,"low":10.99568,"close":10.9959,"volume":58.20000076293945},{"timestamp":1742366220000,"open":10.99591,"high":10.9967,"low":10.9959,"close":10.9967,"volume":45.599998474121094},{"timestamp":1742366280000,"open":10.9967,"high":10.99706,"low":10.99669,"close":10.99684,"volume":63},{"timestamp":1742366340000,"open":10.99684,"high":10.99684,"low":10.99683,"close":10.99684,"volume":41.099998474121094},{"timestamp":1742366400000,"open":10.99997,"high":10.99997,"low":10.99766,"close":10.99795,"volume":75.97000122070312},{"timestamp":1742366460000,"open":10.9979,"high":10.99828,"low":10.99784,"close":10.99785,"volume":95.55000305175781},{"timestamp":1742366520000,"open":10.99793,"high":10.99831,"low":10.99785,"close":10.99795,"volume":71.4000015258789},{"timestamp":1742366580000,"open":10.99795,"high":10.9981,"low":10.99794,"close":10.99802,"volume":55.650001525878906},{"timestamp":1742366640000,"open":10.99802,"high":10.99824,"low":10.99802,"close":10.99805,"volume":76.94999694824219},{"timestamp":1742366700000,"open":10.99805,"high":10.99892,"low":10.99797,"close":10.99892,"volume":73.80000305175781},{"timestamp":1742366760000,"open":10.99893,"high":10.99921,"low":10.99869,"close":10.99921,"volume":28.799999237060547},{"timestamp":1742366820000,"open":10.99921,"high":10.99921,"low":10.99895,"close":10.99917,"volume":22.799999237060547},{"timestamp":1742366880000,"open":10.99918,"high":10.99966,"low":10.99894,"close":10.99904,"volume":91.80000305175781},{"timestamp":1742366940000,"open":10.99904,"high":10.99904,"low":10.99871,"close":10.9988,"volume":76.6500015258789},{"timestamp":1742367000000,"open":10.9988,"high":11.00059,"low":10.99879,"close":11.00034,"volume":73.19999694824219},{"timestamp":1742367060000,"open":11.00034,"high":11.00095,"low":11.00034,"close":11.00074,"volume":63.599998474121094},{"timestamp":1742367120000,"open":11.00073,"high":11.00103,"low":11.00045,"close":11.00045,"volume":97.19999694824219},{"timestamp":1742367180000,"open":11.00045,"high":11.00067,"low":11.00032,"close":11.00044,"volume":67.19999694824219},{"timestamp":1742367240000,"open":11.00044,"high":11.00044,"low":11.00043,"close":11.00044,"volume":66},{"timestamp":1742367300000,"open":11.00044,"high":11.00096,"low":11.00043,"close":11.00066,"volume":73.19999694824219},{"timestamp":1742367360000,"open":11.00043,"high":11.00043,"low":10.99965,"close":10.99966,"volume":67.19999694824219},{"timestamp":1742367420000,"open":10.99936,"high":10.99998,"low":10.99859,"close":10.99859,"volume":39.29999923706055},{"timestamp":1742367480000,"open":10.99859,"high":10.99918,"low":10.99844,"close":10.99887,"volume":115.80000305175781},{"timestamp":1742367540000,"open":10.99898,"high":11.00051,"low":10.99869,"close":10.99999,"volume":112.19999694824219},{"timestamp":1742367600000,"open":11.00012,"high":11.0026,"low":11.00012,"close":11.00098,"volume":123},{"timestamp":1742367660000,"open":11.0012,"high":11.00533,"low":11.00086,"close":11.00478,"volume":120.5999984741211},{"timestamp":1742367720000,"open":11.0047,"high":11.00507,"low":11.00153,"close":11.00218,"volume":107.55000305175781},{"timestamp":1742367780000,"open":11.00205,"high":11.00246,"low":11.00152,"close":11.00197,"volume":52.20000076293945},{"timestamp":1742367840000,"open":11.00198,"high":11.00204,"low":11.00196,"close":11.00204,"volume":46.79999923706055},{"timestamp":1742367900000,"open":11.00182,"high":11.00204,"low":11.00181,"close":11.00204,"volume":25.799999237060547},{"timestamp":1742367960000,"open":11.00204,"high":11.00226,"low":11.0016,"close":11.00176,"volume":45.900001525878906},{"timestamp":1742368020000,"open":11.00177,"high":11.0031,"low":11.00173,"close":11.00308,"volume":27},{"timestamp":1742368080000,"open":11.00308,"high":11.00308,"low":11.00175,"close":11.00196,"volume":27.149999618530273},{"timestamp":1742368140000,"open":11.00196,"high":11.00241,"low":11.00183,"close":11.00202,"volume":46.349998474121094},{"timestamp":1742368200000,"open":11.00202,"high":11.00221,"low":11.00202,"close":11.00217,"volume":9.600000381469727},{"timestamp":1742368260000,"open":11.00217,"high":11.00217,"low":11.00054,"close":11.00054,"volume":32.400001525878906},{"timestamp":1742368320000,"open":11.00035,"high":11.00035,"low":10.99722,"close":10.99838,"volume":83.4000015258789},{"timestamp":1742368380000,"open":10.99837,"high":10.99868,"low":10.99639,"close":10.9964,"volume":75.75},{"timestamp":1742368440000,"open":10.99696,"high":10.99921,"low":10.99696,"close":10.99892,"volume":55.95000076293945},{"timestamp":1742368500000,"open":10.99884,"high":10.99884,"low":10.99683,"close":10.99698,"volume":60.599998474121094},{"timestamp":1742368560000,"open":10.99698,"high":10.99735,"low":10.99685,"close":10.99725,"volume":35.400001525878906},{"timestamp":1742368620000,"open":10.99725,"high":10.99747,"low":10.995,"close":10.99505,"volume":30.600000381469727},{"timestamp":1742368680000,"open":10.99505,"high":10.99662,"low":10.99481,"close":10.99619,"volume":48.599998474121094},{"timestamp":1742368740000,"open":10.99611,"high":10.99627,"low":10.99567,"close":10.99598,"volume":15},{"timestamp":1742368800000,"open":10.99604,"high":10.99646,"low":10.99561,"close":10.99646,"volume":22.799999237060547},{"timestamp":1742368860000,"open":10.99646,"high":10.99646,"low":10.99537,"close":10.99577,"volume":28.799999237060547},{"timestamp":1742368920000,"open":10.99589,"high":10.99763,"low":10.99589,"close":10.99755,"volume":40.79999923706055},{"timestamp":1742368980000,"open":10.99734,"high":10.99746,"low":10.99629,"close":10.99629,"volume":31.799999237060547},{"timestamp":1742369040000,"open":10.99648,"high":10.99648,"low":10.99551,"close":10.99558,"volume":20.399999618530273},{"timestamp":1742369100000,"open":10.99557,"high":10.9958,"low":10.99529,"close":10.9956,"volume":36.599998474121094},{"timestamp":1742369160000,"open":10.9956,"high":10.99646,"low":10.9954,"close":10.99646,"volume":43.79999923706055},{"timestamp":1742369220000,"open":10.99646,"high":10.99667,"low":10.99575,"close":10.99598,"volume":35.400001525878906},{"timestamp":1742369280000,"open":10.99598,"high":10.9965,"low":10.99555,"close":10.9965,"volume":25.200000762939453},{"timestamp":1742369340000,"open":10.9965,"high":10.99731,"low":10.99649,"close":10.99731,"volume":26.399999618530273},{"timestamp":1742369400000,"open":10.99731,"high":10.99731,"low":10.99582,"close":10.99613,"volume":32.400001525878906},{"timestamp":1742369460000,"open":10.99613,"high":10.99633,"low":10.99612,"close":10.99633,"volume":6},{"timestamp":1742369520000,"open":10.9964,"high":10.99666,"low":10.99639,"close":10.99639,"volume":33.599998474121094},{"timestamp":1742369580000,"open":10.9964,"high":10.99694,"low":10.99586,"close":10.99586,"volume":33},{"timestamp":1742369640000,"open":10.99586,"high":11.00004,"low":10.99586,"close":11.00004,"volume":50.400001525878906},{"timestamp":1742369700000,"open":11.00046,"high":11.00285,"low":11.00033,"close":11.00285,"volume":78},{"timestamp":1742369760000,"open":11.00257,"high":11.00281,"low":11.00114,"close":11.00272,"volume":81.5999984741211},{"timestamp":1742369820000,"open":11.00272,"high":11.00574,"low":11.00272,"close":11.00485,"volume":249.75},{"timestamp":1742369880000,"open":11.00485,"high":11.00608,"low":11.00061,"close":11.00064,"volume":162.14999389648438},{"timestamp":1742369940000,"open":11.00098,"high":11.00275,"low":10.99936,"close":11.00167,"volume":168.60000610351562},{"timestamp":1742370000000,"open":11.00167,"high":11.00171,"low":10.9995,"close":11.00091,"volume":118.19999694824219},{"timestamp":1742370060000,"open":11.0009,"high":11.00098,"low":10.99893,"close":10.99965,"volume":105.5999984741211},{"timestamp":1742370120000,"open":10.99976,"high":11.00377,"low":10.99976,"close":11.00348,"volume":127.6500015258789},{"timestamp":1742370180000,"open":11.00348,"high":11.00443,"low":11.00323,"close":11.00412,"volume":165},{"timestamp":1742370240000,"open":11.00413,"high":11.00515,"low":11.00374,"close":11.00515,"volume":62.400001525878906},{"timestamp":1742370300000,"open":11.00515,"high":11.00515,"low":11.00473,"close":11.00495,"volume":56.099998474121094},{"timestamp":1742370360000,"open":11.00496,"high":11.00521,"low":11.00369,"close":11.00438,"volume":66.1500015258789},{"timestamp":1742370420000,"open":11.00439,"high":11.00468,"low":11.00283,"close":11.00355,"volume":69.5999984741211},{"timestamp":1742370480000,"open":11.00355,"high":11.00455,"low":11.00355,"close":11.00455,"volume":73.3499984741211},{"timestamp":1742370540000,"open":11.00455,"high":11.0046,"low":11.00144,"close":11.00144,"volume":70.19999694824219},{"timestamp":1742370600000,"open":11.00169,"high":11.00169,"low":10.99769,"close":10.99769,"volume":82.3499984741211},{"timestamp":1742370660000,"open":10.9979,"high":10.998,"low":10.99704,"close":10.99742,"volume":106.19999694824219},{"timestamp":1742370720000,"open":10.99762,"high":11.00078,"low":10.99761,"close":11.00046,"volume":61.79999923706055},{"timestamp":1742370780000,"open":11.00059,"high":11.00059,"low":11.00008,"close":11.00043,"volume":40.349998474121094},{"timestamp":1742370840000,"open":11.00043,"high":11.00056,"low":10.99998,"close":11.00042,"volume":16.950000762939453},{"timestamp":1742370900000,"open":11.00031,"high":11.00052,"low":11.0003,"close":11.00052,"volume":29.399999618530273},{"timestamp":1742370960000,"open":11.00052,"high":11.00406,"low":11.00052,"close":11.00401,"volume":55.20000076293945},{"timestamp":1742371020000,"open":11.00401,"high":11.00606,"low":11.00401,"close":11.00601,"volume":50.400001525878906},{"timestamp":1742371080000,"open":11.00601,"high":11.00622,"low":11.00573,"close":11.00573,"volume":45.599998474121094},{"timestamp":1742371140000,"open":11.00572,"high":11.00615,"low":11.00543,"close":11.00587,"volume":66.1500015258789},{"timestamp":1742371200000,"open":11.00588,"high":11.01203,"low":11.00588,"close":11.01029,"volume":156.75},{"timestamp":1742371260000,"open":11.01012,"high":11.01013,"low":11.00546,"close":11.00546,"volume":100.5},{"timestamp":1742371320000,"open":11.00511,"high":11.00539,"low":11.00303,"close":11.00456,"volume":133.35000610351562},{"timestamp":1742371380000,"open":11.00477,"high":11.00542,"low":11.0037,"close":11.00431,"volume":94.19999694824219},{"timestamp":1742371440000,"open":11.00432,"high":11.00432,"low":11.0027,"close":11.00305,"volume":64.19999694824219},{"timestamp":1742371500000,"open":11.00327,"high":11.00357,"low":11.00295,"close":11.00357,"volume":31.799999237060547},{"timestamp":1742371560000,"open":11.00356,"high":11.00401,"low":11.00355,"close":11.00355,"volume":34.95000076293945},{"timestamp":1742371620000,"open":11.00368,"high":11.00535,"low":11.00356,"close":11.00535,"volume":33.599998474121094},{"timestamp":1742371680000,"open":11.00535,"high":11.00543,"low":11.00422,"close":11.00423,"volume":45.599998474121094},{"timestamp":1742371740000,"open":11.00423,"high":11.00423,"low":11.00196,"close":11.00337,"volume":54},{"timestamp":1742371800000,"open":11.00324,"high":11.00409,"low":11.00248,"close":11.0025,"volume":43.20000076293945},{"timestamp":1742371860000,"open":11.0023,"high":11.00347,"low":11.0023,"close":11.00347,"volume":46.20000076293945},{"timestamp":1742371920000,"open":11.00385,"high":11.00532,"low":11.00385,"close":11.00532,"volume":31.799999237060547},{"timestamp":1742371980000,"open":11.00532,"high":11.00654,"low":11.0053,"close":11.00654,"volume":21},{"timestamp":1742372040000,"open":11.00605,"high":11.00606,"low":11.00573,"close":11.00573,"volume":12},{"timestamp":1742372100000,"open":11.00573,"high":11.00588,"low":11.00507,"close":11.00528,"volume":22.799999237060547},{"timestamp":1742372160000,"open":11.00542,"high":11.00542,"low":11.00413,"close":11.00414,"volume":40.20000076293945},{"timestamp":1742372220000,"open":11.00421,"high":11.00505,"low":11.00421,"close":11.00498,"volume":49.20000076293945},{"timestamp":1742372280000,"open":11.00498,"high":11.00498,"low":11.00369,"close":11.0037,"volume":38.400001525878906},{"timestamp":1742372340000,"open":11.00369,"high":11.00372,"low":11.00209,"close":11.00209,"volume":34.79999923706055},{"timestamp":1742372400000,"open":11.00209,"high":11.00406,"low":11.00177,"close":11.00317,"volume":28.200000762939453},{"timestamp":1742372460000,"open":11.00326,"high":11.00373,"low":11.00302,"close":11.00349,"volume":12.600000381469727},{"timestamp":1742372520000,"open":11.00349,"high":11.00428,"low":11.00296,"close":11.00428,"volume":20.399999618530273},{"timestamp":1742372580000,"open":11.00427,"high":11.00525,"low":11.0038,"close":11.0038,"volume":26.399999618530273},{"timestamp":1742372640000,"open":11.00391,"high":11.00544,"low":11.00249,"close":11.00524,"volume":70.80000305175781},{"timestamp":1742372700000,"open":11.00524,"high":11.00544,"low":11.00524,"close":11.00538,"volume":31.200000762939453},{"timestamp":1742372760000,"open":11.00537,"high":11.00538,"low":11.00526,"close":11.00527,"volume":16.799999237060547},{"timestamp":1742372820000,"open":11.00526,"high":11.00527,"low":11.00526,"close":11.00526,"volume":13.199999809265137},{"timestamp":1742372880000,"open":11.00527,"high":11.00527,"low":11.00526,"close":11.00526,"volume":9.600000381469727},{"timestamp":1742372940000,"open":11.00527,"high":11.00527,"low":11.00526,"close":11.00527,"volume":14.399999618530273},{"timestamp":1742373000000,"open":11.00526,"high":11.0085,"low":11.00526,"close":11.00529,"volume":99.44999694824219},{"timestamp":1742373060000,"open":11.0053,"high":11.00723,"low":11.0053,"close":11.007,"volume":61.349998474121094},{"timestamp":1742373120000,"open":11.00709,"high":11.00865,"low":11.00625,"close":11.0078,"volume":63.75},{"timestamp":1742373180000,"open":11.00798,"high":11.00805,"low":11.00726,"close":11.00765,"volume":50.099998474121094},{"timestamp":1742373240000,"open":11.00764,"high":11.00832,"low":11.00738,"close":11.00832,"volume":54.599998474121094},{"timestamp":1742373300000,"open":11.0081,"high":11.00826,"low":11.00782,"close":11.00816,"volume":21.600000381469727},{"timestamp":1742373360000,"open":11.00818,"high":11.00828,"low":11.00214,"close":11.00466,"volume":186},{"timestamp":1742373420000,"open":11.00463,"high":11.00666,"low":11.00462,"close":11.00558,"volume":99.5999984741211},{"timestamp":1742373480000,"open":11.00558,"high":11.00778,"low":11.00555,"close":11.00725,"volume":63.75},{"timestamp":1742373540000,"open":11.00748,"high":11.00756,"low":11.00628,"close":11.0075,"volume":81.5999984741211},{"timestamp":1742373600000,"open":11.0075,"high":11.00779,"low":11.00685,"close":11.00717,"volume":117},{"timestamp":1742373660000,"open":11.00711,"high":11.00729,"low":11.00671,"close":11.00714,"volume":105.08000183105469},{"timestamp":1742373720000,"open":11.00715,"high":11.00739,"low":11.00714,"close":11.00739,"volume":36},{"timestamp":1742373780000,"open":11.00715,"high":11.0078,"low":11.00638,"close":11.00768,"volume":84.9000015258789},{"timestamp":1742373840000,"open":11.00769,"high":11.00833,"low":11.00769,"close":11.00826,"volume":24},{"timestamp":1742373900000,"open":11.00819,"high":11.00977,"low":11.00806,"close":11.00969,"volume":42.599998474121094},{"timestamp":1742373960000,"open":11.00961,"high":11.01207,"low":11.00961,"close":11.01207,"volume":53.400001525878906},{"timestamp":1742374020000,"open":11.01206,"high":11.0128,"low":11.01024,"close":11.01044,"volume":37.20000076293945},{"timestamp":1742374080000,"open":11.01132,"high":11.01256,"low":11.01132,"close":11.01153,"volume":43.20000076293945},{"timestamp":1742374140000,"open":11.01145,"high":11.01177,"low":11.01063,"close":11.01144,"volume":39.599998474121094},{"timestamp":1742374200000,"open":11.01143,"high":11.01226,"low":11.00989,"close":11.01014,"volume":34.20000076293945},{"timestamp":1742374260000,"open":11.01014,"high":11.01237,"low":11.01011,"close":11.01174,"volume":57},{"timestamp":1742374320000,"open":11.01166,"high":11.01263,"low":11.01131,"close":11.01227,"volume":33},{"timestamp":1742374380000,"open":11.01204,"high":11.01204,"low":11.01107,"close":11.0115,"volume":43.79999923706055},{"timestamp":1742374440000,"open":11.01149,"high":11.01303,"low":11.01149,"close":11.01303,"volume":34.79999923706055},{"timestamp":1742374500000,"open":11.01303,"high":11.01338,"low":11.01166,"close":11.0129,"volume":33},{"timestamp":1742374560000,"open":11.01339,"high":11.01971,"low":11.01293,"close":11.01935,"volume":108.5999984741211},{"timestamp":1742374620000,"open":11.01974,"high":11.0198,"low":11.015,"close":11.01692,"volume":157.1999969482422},{"timestamp":1742374680000,"open":11.01691,"high":11.01887,"low":11.0159,"close":11.01776,"volume":240.11000061035156},{"timestamp":1742374740000,"open":11.01787,"high":11.01884,"low":11.01611,"close":11.01773,"volume":204.2100067138672},{"timestamp":1742374800000,"open":11.01798,"high":11.01936,"low":11.01711,"close":11.01734,"volume":140.39999389648438},{"timestamp":1742374860000,"open":11.01733,"high":11.01818,"low":11.01575,"close":11.01575,"volume":142.02000427246094},{"timestamp":1742374920000,"open":11.01578,"high":11.01617,"low":11.01267,"close":11.01268,"volume":123.95999908447266},{"timestamp":1742374980000,"open":11.01276,"high":11.01331,"low":11.01134,"close":11.01134,"volume":54},{"timestamp":1742375040000,"open":11.01134,"high":11.01134,"low":11.00817,"close":11.00956,"volume":116.4000015258789},{"timestamp":1742375100000,"open":11.0098,"high":11.01078,"low":11.00918,"close":11.01078,"volume":24.600000381469727},{"timestamp":1742375160000,"open":11.01066,"high":11.01083,"low":11.01033,"close":11.01083,"volume":21},{"timestamp":1742375220000,"open":11.01083,"high":11.01083,"low":11.00885,"close":11.00949,"volume":30.600000381469727},{"timestamp":1742375280000,"open":11.00977,"high":11.01085,"low":11.00797,"close":11.0082,"volume":72.1500015258789},{"timestamp":1742375340000,"open":11.0082,"high":11.0082,"low":11.00721,"close":11.00722,"volume":33.599998474121094},{"timestamp":1742375400000,"open":11.00737,"high":11.00878,"low":11.00737,"close":11.00877,"volume":15.600000381469727},{"timestamp":1742375460000,"open":11.00865,"high":11.00936,"low":11.00821,"close":11.00936,"volume":25.200000762939453},{"timestamp":1742375520000,"open":11.00936,"high":11.01015,"low":11.00918,"close":11.01015,"volume":20.399999618530273},{"timestamp":1742375580000,"open":11.01015,"high":11.01037,"low":11.00907,"close":11.00939,"volume":27.600000381469727},{"timestamp":1742375640000,"open":11.00963,"high":11.00991,"low":11.00865,"close":11.00946,"volume":43.20000076293945},{"timestamp":1742375700000,"open":11.00946,"high":11.00953,"low":11.0085,"close":11.0085,"volume":34.79999923706055},{"timestamp":1742375760000,"open":11.0085,"high":11.0085,"low":11.00679,"close":11.00725,"volume":34.20000076293945},{"timestamp":1742375820000,"open":11.00748,"high":11.00774,"low":11.00704,"close":11.00704,"volume":40.79999923706055},{"timestamp":1742375880000,"open":11.00704,"high":11.00705,"low":11.00469,"close":11.00469,"volume":26.549999237060547},{"timestamp":1742375940000,"open":11.0047,"high":11.00472,"low":11.00375,"close":11.00472,"volume":40.20000076293945},{"timestamp":1742376000000,"open":11.00471,"high":11.00687,"low":11.00471,"close":11.00635,"volume":33},{"timestamp":1742376060000,"open":11.00608,"high":11.00656,"low":11.00416,"close":11.00442,"volume":51},{"timestamp":1742376120000,"open":11.00419,"high":11.00419,"low":11.00418,"close":11.00419,"volume":10.800000190734863},{"timestamp":1742376180000,"open":11.00418,"high":11.00418,"low":11.00258,"close":11.00259,"volume":41.400001525878906},{"timestamp":1742376240000,"open":11.00283,"high":11.00369,"low":11.00234,"close":11.00369,"volume":40.79999923706055},{"timestamp":1742376300000,"open":11.00334,"high":11.00518,"low":11.0027,"close":11.00517,"volume":43.79999923706055},{"timestamp":1742376360000,"open":11.00516,"high":11.00618,"low":11.00516,"close":11.00618,"volume":16.799999237060547},{"timestamp":1742376420000,"open":11.00611,"high":11.0064,"low":11.00611,"close":11.00611,"volume":13.199999809265137},{"timestamp":1742376480000,"open":11.00611,"high":11.00611,"low":11.00376,"close":11.00389,"volume":22.799999237060547},{"timestamp":1742376540000,"open":11.00376,"high":11.00554,"low":11.0021,"close":11.00554,"volume":43.79999923706055},{"timestamp":1742376600000,"open":11.00554,"high":11.00582,"low":11.00315,"close":11.0037,"volume":24},{"timestamp":1742376660000,"open":11.00348,"high":11.00384,"low":11.00252,"close":11.00252,"volume":27.600000381469727},{"timestamp":1742376720000,"open":11.00252,"high":11.00338,"low":11.00069,"close":11.00084,"volume":48.599998474121094},{"timestamp":1742376780000,"open":11.00083,"high":11.001,"low":11.00076,"close":11.00094,"volume":19.200000762939453},{"timestamp":1742376840000,"open":11.00118,"high":11.00123,"low":11.00098,"close":11.00102,"volume":15.600000381469727},{"timestamp":1742376900000,"open":11.00102,"high":11.00475,"low":11.00095,"close":11.00337,"volume":47.099998474121094},{"timestamp":1742376960000,"open":11.00321,"high":11.00321,"low":11.00252,"close":11.00271,"volume":34.20000076293945},{"timestamp":1742377020000,"open":11.00277,"high":11.00411,"low":11.00204,"close":11.00303,"volume":50.400001525878906},{"timestamp":1742377080000,"open":11.00328,"high":11.00342,"low":11.00092,"close":11.00272,"volume":44.400001525878906},{"timestamp":1742377140000,"open":11.00273,"high":11.00315,"low":11.00272,"close":11.00283,"volume":31.950000762939453},{"timestamp":1742377200000,"open":11.00283,"high":11.00413,"low":11.00171,"close":11.00325,"volume":46.20000076293945},{"timestamp":1742377260000,"open":11.00325,"high":11.00411,"low":11.00302,"close":11.00386,"volume":34.79999923706055},{"timestamp":1742377320000,"open":11.00345,"high":11.00414,"low":11.0034,"close":11.00414,"volume":23.399999618530273},{"timestamp":1742377380000,"open":11.00444,"high":11.00511,"low":11.00432,"close":11.00498,"volume":14.399999618530273},{"timestamp":1742377440000,"open":11.00511,"high":11.00535,"low":11.00395,"close":11.00395,"volume":42},{"timestamp":1742377500000,"open":11.00408,"high":11.00483,"low":11.00408,"close":11.00483,"volume":29.549999237060547},{"timestamp":1742377560000,"open":11.00459,"high":11.00459,"low":11.00393,"close":11.00427,"volume":27.600000381469727},{"timestamp":1742377620000,"open":11.00451,"high":11.00464,"low":11.00451,"close":11.00451,"volume":6},{"timestamp":1742377680000,"open":11.00451,"high":11.00473,"low":11.00451,"close":11.00473,"volume":18},{"timestamp":1742377740000,"open":11.00473,"high":11.00478,"low":11.00398,"close":11.00426,"volume":42.150001525878906},{"timestamp":1742377800000,"open":11.00443,"high":11.00465,"low":11.00442,"close":11.00447,"volume":55.20000076293945},{"timestamp":1742377860000,"open":11.00447,"high":11.00447,"low":11.00075,"close":11.00186,"volume":99.30000305175781},{"timestamp":1742377920000,"open":11.00209,"high":11.00225,"low":10.99973,"close":11.00058,"volume":71.69999694824219},{"timestamp":1742377980000,"open":11.00078,"high":11.00136,"low":11.00078,"close":11.00115,"volume":34.95000076293945},{"timestamp":1742378040000,"open":11.00116,"high":11.00205,"low":10.99999,"close":11.00019,"volume":48},{"timestamp":1742378100000,"open":10.99999,"high":11.00246,"low":10.99999,"close":11.00221,"volume":48.599998474121094},{"timestamp":1742378160000,"open":11.00221,"high":11.00347,"low":11.00211,"close":11.00319,"volume":35.400001525878906},{"timestamp":1742378220000,"open":11.00312,"high":11.0033,"low":11.00312,"close":11.0033,"volume":14.399999618530273},{"timestamp":1742378280000,"open":11.0033,"high":11.00354,"low":11.00329,"close":11.00354,"volume":32.400001525878906},{"timestamp":1742378340000,"open":11.00347,"high":11.01084,"low":11.00347,"close":11.0079,"volume":144.89999389648438},{"timestamp":1742378400000,"open":11.0079,"high":11.01924,"low":11.00744,"close":11.01205,"volume":689.8499755859375},{"timestamp":1742378460000,"open":11.01248,"high":11.01248,"low":11.01081,"close":11.01186,"volume":165.60000610351562},{"timestamp":1742378520000,"open":11.01173,"high":11.01338,"low":11.01105,"close":11.01123,"volume":74.4000015258789},{"timestamp":1742378580000,"open":11.01154,"high":11.01274,"low":11.01129,"close":11.01253,"volume":88.3499984741211},{"timestamp":1742378640000,"open":11.01253,"high":11.01912,"low":11.01253,"close":11.0191,"volume":127.5},{"timestamp":1742378700000,"open":11.01909,"high":11.02016,"low":11.01745,"close":11.01845,"volume":129},{"timestamp":1742378760000,"open":11.01826,"high":11.01851,"low":11.01748,"close":11.01834,"volume":66.75},{"timestamp":1742378820000,"open":11.01789,"high":11.01913,"low":11.01739,"close":11.01739,"volume":63.150001525878906},{"timestamp":1742378880000,"open":11.01754,"high":11.01813,"low":11.01736,"close":11.01802,"volume":55.79999923706055},{"timestamp":1742378940000,"open":11.01802,"high":11.01802,"low":11.01591,"close":11.01629,"volume":56.400001525878906},{"timestamp":1742379000000,"open":11.0159,"high":11.01641,"low":11.01291,"close":11.01363,"volume":84.1500015258789},{"timestamp":1742379060000,"open":11.01363,"high":11.01622,"low":11.01363,"close":11.016,"volume":56.099998474121094},{"timestamp":1742379120000,"open":11.01601,"high":11.01792,"low":11.01595,"close":11.01659,"volume":94.05000305175781},{"timestamp":1742379180000,"open":11.01665,"high":11.01717,"low":11.01659,"close":11.01669,"volume":33.599998474121094},{"timestamp":1742379240000,"open":11.01675,"high":11.0186,"low":11.01675,"close":11.01751,"volume":60.599998474121094},{"timestamp":1742379300000,"open":11.01735,"high":11.01887,"low":11.01657,"close":11.01873,"volume":51},{"timestamp":1742379360000,"open":11.01838,"high":11.0189,"low":11.01838,"close":11.0185,"volume":19.200000762939453},{"timestamp":1742379420000,"open":11.01841,"high":11.01841,"low":11.01812,"close":11.01813,"volume":7.800000190734863},{"timestamp":1742379480000,"open":11.01812,"high":11.01813,"low":11.01251,"close":11.01482,"volume":91.3499984741211},{"timestamp":1742379540000,"open":11.01462,"high":11.01592,"low":11.01462,"close":11.01587,"volume":16.799999237060547},{"timestamp":1742379600000,"open":11.01587,"high":11.01596,"low":11.01212,"close":11.01581,"volume":46.79999923706055},{"timestamp":1742379660000,"open":11.01581,"high":11.01677,"low":11.01543,"close":11.01545,"volume":43.20000076293945},{"timestamp":1742379720000,"open":11.01553,"high":11.01648,"low":11.01512,"close":11.01628,"volume":36},{"timestamp":1742379780000,"open":11.01603,"high":11.01676,"low":11.0157,"close":11.01676,"volume":33.75},{"timestamp":1742379840000,"open":11.01675,"high":11.01676,"low":11.01675,"close":11.01676,"volume":6},{"timestamp":1742379900000,"open":11.01675,"high":11.01752,"low":11.01675,"close":11.01752,"volume":20.399999618530273},{"timestamp":1742379960000,"open":11.01751,"high":11.0181,"low":11.01683,"close":11.01684,"volume":31.200000762939453},{"timestamp":1742380020000,"open":11.01684,"high":11.01691,"low":11.01665,"close":11.01666,"volume":18},{"timestamp":1742380080000,"open":11.01659,"high":11.01771,"low":11.01474,"close":11.01511,"volume":53.400001525878906},{"timestamp":1742380140000,"open":11.01511,"high":11.01557,"low":11.01474,"close":11.01557,"volume":39},{"timestamp":1742380200000,"open":11.01557,"high":11.01804,"low":11.01557,"close":11.0176,"volume":62.70000076293945},{"timestamp":1742380260000,"open":11.018,"high":11.01814,"low":11.01766,"close":11.01773,"volume":57.150001525878906},{"timestamp":1742380320000,"open":11.01751,"high":11.01817,"low":11.0175,"close":11.01786,"volume":63.599998474121094},{"timestamp":1742380380000,"open":11.01786,"high":11.01888,"low":11.01777,"close":11.01888,"volume":46.20000076293945},{"timestamp":1742380440000,"open":11.01851,"high":11.01851,"low":11.01805,"close":11.01835,"volume":16.200000762939453},{"timestamp":1742380500000,"open":11.0185,"high":11.0185,"low":11.01849,"close":11.0185,"volume":3.5999999046325684},{"timestamp":1742380620000,"open":11.01837,"high":11.01837,"low":11.01817,"close":11.01818,"volume":4.199999809265137},{"timestamp":1742380680000,"open":11.01818,"high":11.01818,"low":11.01615,"close":11.01622,"volume":25.950000762939453},{"timestamp":1742380740000,"open":11.01623,"high":11.01645,"low":11.01511,"close":11.01542,"volume":36.150001525878906},{"timestamp":1742380800000,"open":11.01528,"high":11.01542,"low":11.01403,"close":11.01467,"volume":52.79999923706055},{"timestamp":1742380860000,"open":11.01498,"high":11.01624,"low":11.01497,"close":11.01624,"volume":18},{"timestamp":1742380920000,"open":11.01624,"high":11.0165,"low":11.01623,"close":11.0165,"volume":4.199999809265137},{"timestamp":1742380980000,"open":11.01649,"high":11.01649,"low":11.01601,"close":11.01601,"volume":6},{"timestamp":1742381040000,"open":11.01595,"high":11.01627,"low":11.01595,"close":11.01627,"volume":13.199999809265137},{"timestamp":1742381100000,"open":11.01627,"high":11.01637,"low":11.01606,"close":11.01637,"volume":25.200000762939453},{"timestamp":1742381160000,"open":11.01631,"high":11.01635,"low":11.01608,"close":11.01635,"volume":8.399999618530273},{"timestamp":1742381220000,"open":11.01635,"high":11.01635,"low":11.01164,"close":11.01164,"volume":104.4000015258789},{"timestamp":1742381280000,"open":11.0121,"high":11.01248,"low":11.01163,"close":11.01248,"volume":62.400001525878906},{"timestamp":1742381340000,"open":11.01248,"high":11.0128,"low":11.01199,"close":11.0125,"volume":51.150001525878906},{"timestamp":1742381400000,"open":11.01239,"high":11.01274,"low":11.01227,"close":11.01229,"volume":51},{"timestamp":1742381460000,"open":11.01229,"high":11.0125,"low":11.0121,"close":11.0124,"volume":45},{"timestamp":1742381520000,"open":11.01237,"high":11.01271,"low":11.01237,"close":11.01248,"volume":14.399999618530273},{"timestamp":1742381580000,"open":11.01261,"high":11.01261,"low":11.01223,"close":11.01245,"volume":18},{"timestamp":1742381640000,"open":11.01281,"high":11.01281,"low":11.01238,"close":11.01257,"volume":21.600000381469727},{"timestamp":1742381700000,"open":11.01256,"high":11.01258,"low":11.01174,"close":11.01197,"volume":50.400001525878906},{"timestamp":1742381760000,"open":11.01198,"high":11.01211,"low":11.01117,"close":11.01211,"volume":31.799999237060547},{"timestamp":1742381820000,"open":11.01185,"high":11.01235,"low":11.01184,"close":11.01226,"volume":23.399999618530273},{"timestamp":1742381880000,"open":11.01228,"high":11.01339,"low":11.01228,"close":11.01339,"volume":36.599998474121094},{"timestamp":1742381940000,"open":11.01338,"high":11.01339,"low":11.01275,"close":11.01275,"volume":21.600000381469727},{"timestamp":1742382000000,"open":11.01276,"high":11.01296,"low":11.01275,"close":11.01295,"volume":28.799999237060547},{"timestamp":1742382060000,"open":11.01296,"high":11.01296,"low":11.01232,"close":11.01251,"volume":37.79999923706055},{"timestamp":1742382120000,"open":11.01316,"high":11.01358,"low":11.01295,"close":11.013,"volume":45},{"timestamp":1742382180000,"open":11.01301,"high":11.01305,"low":11.0125,"close":11.01304,"volume":33.75},{"timestamp":1742382240000,"open":11.01305,"high":11.01305,"low":11.01304,"close":11.01305,"volume":32.099998474121094},{"timestamp":1742382300000,"open":11.01305,"high":11.01383,"low":11.01183,"close":11.01183,"volume":40.20000076293945},{"timestamp":1742382360000,"open":11.01184,"high":11.01261,"low":11.01184,"close":11.01261,"volume":57.599998474121094},{"timestamp":1742382420000,"open":11.01228,"high":11.01289,"low":11.01182,"close":11.01289,"volume":45},{"timestamp":1742382480000,"open":11.01289,"high":11.0155,"low":11.01289,"close":11.01519,"volume":103.3499984741211},{"timestamp":1742382540000,"open":11.01495,"high":11.01527,"low":11.01313,"close":11.01313,"volume":45},{"timestamp":1742382600000,"open":11.01298,"high":11.01298,"low":11.01023,"close":11.01023,"volume":126},{"timestamp":1742382660000,"open":11.01023,"high":11.01027,"low":11.0092,"close":11.00963,"volume":66.5999984741211},{"timestamp":1742382720000,"open":11.00964,"high":11.00967,"low":11.00836,"close":11.00847,"volume":45},{"timestamp":1742382780000,"open":11.00849,"high":11.00922,"low":11.00845,"close":11.00919,"volume":54.599998474121094},{"timestamp":1742382840000,"open":11.0092,"high":11.0092,"low":11.00855,"close":11.00902,"volume":63.599998474121094},{"timestamp":1742382900000,"open":11.00902,"high":11.00902,"low":11.00538,"close":11.00834,"volume":52.20000076293945},{"timestamp":1742382960000,"open":11.00855,"high":11.00855,"low":11.00814,"close":11.00834,"volume":19.799999237060547},{"timestamp":1742383020000,"open":11.00834,"high":11.00834,"low":11.00814,"close":11.00834,"volume":28.799999237060547},{"timestamp":1742383080000,"open":11.00832,"high":11.00832,"low":11.00808,"close":11.00809,"volume":13.800000190734863},{"timestamp":1742383140000,"open":11.00832,"high":11.00832,"low":11.00808,"close":11.00809,"volume":16.799999237060547},{"timestamp":1742383200000,"open":11.00832,"high":11.00832,"low":11.00808,"close":11.00809,"volume":24.600000381469727},{"timestamp":1742383260000,"open":11.00832,"high":11.00832,"low":11.00757,"close":11.00758,"volume":21.600000381469727},{"timestamp":1742383320000,"open":11.00744,"high":11.00744,"low":11.00666,"close":11.00666,"volume":18.899999618530273},{"timestamp":1742383380000,"open":11.00644,"high":11.00644,"low":11.00467,"close":11.00467,"volume":40.95000076293945},{"timestamp":1742383440000,"open":11.00482,"high":11.00524,"low":11.00316,"close":11.00316,"volume":46.79999923706055},{"timestamp":1742383500000,"open":11.00309,"high":11.00341,"low":11.00268,"close":11.00341,"volume":42},{"timestamp":1742383560000,"open":11.00341,"high":11.00341,"low":11.00334,"close":11.00334,"volume":27.600000381469727},{"timestamp":1742383620000,"open":11.00333,"high":11.00334,"low":11.00291,"close":11.00291,"volume":16.799999237060547},{"timestamp":1742383680000,"open":11.00291,"high":11.00313,"low":11.00271,"close":11.00313,"volume":33},{"timestamp":1742383740000,"open":11.00294,"high":11.00321,"low":11.00258,"close":11.00258,"volume":42},{"timestamp":1742383800000,"open":11.00259,"high":11.00357,"low":11.00258,"close":11.00344,"volume":70.19999694824219},{"timestamp":1742383860000,"open":11.00343,"high":11.0036,"low":11.00322,"close":11.00357,"volume":40.20000076293945},{"timestamp":1742383920000,"open":11.00351,"high":11.00351,"low":10.99626,"close":10.99675,"volume":151.8000030517578},{"timestamp":1742383980000,"open":10.99676,"high":10.99723,"low":10.99583,"close":10.99606,"volume":49.79999923706055},{"timestamp":1742384040000,"open":10.99605,"high":10.99626,"low":10.99455,"close":10.99536,"volume":69.30000305175781},{"timestamp":1742384100000,"open":10.99573,"high":10.99598,"low":10.99538,"close":10.99576,"volume":126.5999984741211},{"timestamp":1742384160000,"open":10.99577,"high":10.99577,"low":10.99379,"close":10.99396,"volume":47.400001525878906},{"timestamp":1742384220000,"open":10.99416,"high":10.99416,"low":10.99123,"close":10.99283,"volume":72.5999984741211},{"timestamp":1742384280000,"open":10.99272,"high":10.99298,"low":10.99267,"close":10.99277,"volume":18},{"timestamp":1742384340000,"open":10.99283,"high":10.99283,"low":10.99201,"close":10.99225,"volume":22.799999237060547},{"timestamp":1742384400000,"open":10.99203,"high":10.99203,"low":10.99156,"close":10.99156,"volume":36.75},{"timestamp":1742384460000,"open":10.99135,"high":10.99335,"low":10.9912,"close":10.993,"volume":37.79999923706055},{"timestamp":1742384520000,"open":10.99299,"high":10.993,"low":10.99065,"close":10.99065,"volume":60.599998474121094},{"timestamp":1742384580000,"open":10.99065,"high":10.99086,"low":10.98986,"close":10.99009,"volume":83.4000015258789},{"timestamp":1742384640000,"open":10.99008,"high":10.99038,"low":10.98987,"close":10.98988,"volume":29.399999618530273},{"timestamp":1742384700000,"open":10.98988,"high":10.99008,"low":10.98987,"close":10.98987,"volume":23.399999618530273},{"timestamp":1742384760000,"open":10.98988,"high":10.99114,"low":10.98927,"close":10.98927,"volume":42},{"timestamp":1742384820000,"open":10.98928,"high":10.98961,"low":10.98923,"close":10.98961,"volume":14.399999618530273},{"timestamp":1742384880000,"open":10.98984,"high":10.98984,"low":10.98959,"close":10.98961,"volume":16.200000762939453},{"timestamp":1742384940000,"open":10.98962,"high":10.98963,"low":10.98962,"close":10.98963,"volume":3.5999999046325684},{"timestamp":1742385000000,"open":10.98962,"high":10.99043,"low":10.98956,"close":10.99032,"volume":30},{"timestamp":1742385060000,"open":10.99031,"high":10.99067,"low":10.99026,"close":10.99039,"volume":45},{"timestamp":1742385120000,"open":10.99038,"high":10.99043,"low":10.98861,"close":10.98892,"volume":52.79999923706055},{"timestamp":1742385180000,"open":10.9889,"high":10.99049,"low":10.98887,"close":10.99049,"volume":39.599998474121094},{"timestamp":1742385240000,"open":10.99064,"high":10.99064,"low":10.99046,"close":10.99047,"volume":25.200000762939453},{"timestamp":1742385300000,"open":10.99032,"high":10.99032,"low":10.98914,"close":10.98919,"volume":59.400001525878906},{"timestamp":1742385360000,"open":10.98916,"high":10.99309,"low":10.98916,"close":10.99309,"volume":111},{"timestamp":1742385420000,"open":10.99309,"high":10.99451,"low":10.9925,"close":10.994,"volume":84.5999984741211},{"timestamp":1742385480000,"open":10.99401,"high":10.99401,"low":10.99253,"close":10.99265,"volume":43.79999923706055},{"timestamp":1742385540000,"open":10.99264,"high":10.99265,"low":10.99264,"close":10.99265,"volume":14.399999618530273},{"timestamp":1742385600000,"open":10.99265,"high":10.99273,"low":10.99206,"close":10.99271,"volume":39.150001525878906},{"timestamp":1742385660000,"open":10.9927,"high":10.99348,"low":10.99269,"close":10.99348,"volume":31.200000762939453},{"timestamp":1742385720000,"open":10.99366,"high":10.99383,"low":10.99318,"close":10.99318,"volume":50.400001525878906},{"timestamp":1742385780000,"open":10.99317,"high":10.99321,"low":10.99197,"close":10.99221,"volume":48.599998474121094},{"timestamp":1742385840000,"open":10.99222,"high":10.9941,"low":10.99222,"close":10.9941,"volume":40.79999923706055},{"timestamp":1742385900000,"open":10.9941,"high":10.99516,"low":10.9941,"close":10.99508,"volume":38.400001525878906},{"timestamp":1742385960000,"open":10.99509,"high":10.99843,"low":10.99438,"close":10.99843,"volume":71.4000015258789},{"timestamp":1742386020000,"open":10.99843,"high":10.99907,"low":10.99734,"close":10.99791,"volume":63},{"timestamp":1742386080000,"open":10.99822,"high":10.99966,"low":10.99822,"close":10.99891,"volume":52.349998474121094},{"timestamp":1742386140000,"open":10.9989,"high":10.99961,"low":10.9987,"close":10.99931,"volume":37.20000076293945},{"timestamp":1742386200000,"open":10.99931,"high":10.99935,"low":10.99845,"close":10.99935,"volume":36},{"timestamp":1742386260000,"open":10.9993,"high":11.00212,"low":10.99883,"close":11.00049,"volume":63},{"timestamp":1742386320000,"open":11.00085,"high":11.00259,"low":11.00038,"close":11.00119,"volume":62.400001525878906},{"timestamp":1742386380000,"open":11.0012,"high":11.00249,"low":11.00104,"close":11.00231,"volume":42.599998474121094},{"timestamp":1742386440000,"open":11.0021,"high":11.0023,"low":11.0021,"close":11.00225,"volume":8.399999618530273},{"timestamp":1742386500000,"open":11.0022,"high":11.0022,"low":11.0018,"close":11.00212,"volume":36},{"timestamp":1742386560000,"open":11.00239,"high":11.00485,"low":11.00239,"close":11.00463,"volume":61.20000076293945},{"timestamp":1742386620000,"open":11.00464,"high":11.00476,"low":11.00426,"close":11.00466,"volume":35.400001525878906},{"timestamp":1742386680000,"open":11.00467,"high":11.00467,"low":11.00466,"close":11.00467,"volume":43.20000076293945},{"timestamp":1742386740000,"open":11.00467,"high":11.00491,"low":11.00426,"close":11.00472,"volume":45.599998474121094},{"timestamp":1742386800000,"open":11.00472,"high":11.00504,"low":11.0038,"close":11.00455,"volume":53.400001525878906},{"timestamp":1742386860000,"open":11.00477,"high":11.00498,"low":11.00455,"close":11.00456,"volume":43.20000076293945},{"timestamp":1742386920000,"open":11.00491,"high":11.00498,"low":11.0049,"close":11.00491,"volume":7.199999809265137},{"timestamp":1742386980000,"open":11.0049,"high":11.00525,"low":11.0049,"close":11.00504,"volume":32.400001525878906},{"timestamp":1742387040000,"open":11.00504,"high":11.00504,"low":11.00452,"close":11.00483,"volume":27.600000381469727},{"timestamp":1742387100000,"open":11.00482,"high":11.005,"low":11.00466,"close":11.00489,"volume":46.79999923706055},{"timestamp":1742387160000,"open":11.00483,"high":11.00489,"low":11.00454,"close":11.00468,"volume":45},{"timestamp":1742387220000,"open":11.00461,"high":11.0049,"low":11.00416,"close":11.00459,"volume":25.200000762939453},{"timestamp":1742387280000,"open":11.0046,"high":11.0046,"low":11.00452,"close":11.00453,"volume":41.400001525878906},{"timestamp":1742387340000,"open":11.00446,"high":11.00487,"low":11.00446,"close":11.00487,"volume":38.400001525878906},{"timestamp":1742387400000,"open":11.00487,"high":11.00518,"low":11.00456,"close":11.00496,"volume":37.20000076293945},{"timestamp":1742387460000,"open":11.00486,"high":11.00628,"low":11.00483,"close":11.00586,"volume":44.400001525878906},{"timestamp":1742387520000,"open":11.00579,"high":11.00825,"low":11.00579,"close":11.00806,"volume":54},{"timestamp":1742387580000,"open":11.008,"high":11.00805,"low":11.00737,"close":11.00767,"volume":45.599998474121094},{"timestamp":1742387640000,"open":11.00759,"high":11.00795,"low":11.00759,"close":11.00791,"volume":14.399999618530273},{"timestamp":1742387700000,"open":11.00797,"high":11.00816,"low":11.00722,"close":11.00782,"volume":32.400001525878906},{"timestamp":1742387760000,"open":11.00804,"high":11.00804,"low":11.00796,"close":11.00797,"volume":36},{"timestamp":1742387820000,"open":11.00797,"high":11.00807,"low":11.00758,"close":11.00758,"volume":25.799999237060547},{"timestamp":1742387880000,"open":11.00757,"high":11.00758,"low":11.0075,"close":11.00751,"volume":34.20000076293945},{"timestamp":1742387940000,"open":11.00765,"high":11.00772,"low":11.00762,"close":11.00763,"volume":20.399999618530273},{"timestamp":1742388000000,"open":11.00763,"high":11.00763,"low":11.00646,"close":11.00646,"volume":37.20000076293945},{"timestamp":1742388060000,"open":11.00645,"high":11.00646,"low":11.00565,"close":11.00566,"volume":40.349998474121094},{"timestamp":1742388120000,"open":11.00565,"high":11.00566,"low":11.00216,"close":11.00216,"volume":62.400001525878906},{"timestamp":1742388180000,"open":11.00215,"high":11.00255,"low":11.00155,"close":11.00172,"volume":39},{"timestamp":1742388240000,"open":11.00173,"high":11.00173,"low":10.99921,"close":10.99924,"volume":51.599998474121094},{"timestamp":1742388300000,"open":10.99902,"high":10.99902,"low":10.99723,"close":10.99856,"volume":78.1500015258789},{"timestamp":1742388360000,"open":10.99836,"high":10.9991,"low":10.99793,"close":10.9987,"volume":76.94999694824219},{"timestamp":1742388420000,"open":10.99871,"high":11.00017,"low":10.99871,"close":10.99905,"volume":53.400001525878906},{"timestamp":1742388480000,"open":10.99904,"high":10.99947,"low":10.99879,"close":10.99879,"volume":28.799999237060547},{"timestamp":1742388540000,"open":10.99878,"high":11.00004,"low":10.99853,"close":11.00004,"volume":41.400001525878906},{"timestamp":1742388600000,"open":11.00003,"high":11.00165,"low":10.99954,"close":10.99993,"volume":116.55000305175781},{"timestamp":1742388660000,"open":11,"high":11.00109,"low":10.99972,"close":11.00106,"volume":56.54999923706055},{"timestamp":1742388720000,"open":11.00106,"high":11.00178,"low":11.00088,"close":11.00142,"volume":52.95000076293945},{"timestamp":1742388780000,"open":11.00161,"high":11.00213,"low":11.00082,"close":11.00213,"volume":40.95000076293945},{"timestamp":1742388840000,"open":11.00221,"high":11.00237,"low":11.00213,"close":11.00214,"volume":8.399999618530273},{"timestamp":1742388900000,"open":11.00202,"high":11.00526,"low":11.00202,"close":11.00526,"volume":54.900001525878906},{"timestamp":1742388960000,"open":11.00526,"high":11.00602,"low":11.0052,"close":11.0052,"volume":47.400001525878906},{"timestamp":1742389020000,"open":11.0052,"high":11.00682,"low":11.00519,"close":11.00633,"volume":94.80000305175781},{"timestamp":1742389080000,"open":11.00633,"high":11.00633,"low":11.00205,"close":11.00212,"volume":117.5999984741211},{"timestamp":1742389140000,"open":11.00156,"high":11.00247,"low":11.00065,"close":11.0009,"volume":98.4000015258789},{"timestamp":1742389200000,"open":11.00077,"high":11.00322,"low":10.99986,"close":11.00298,"volume":93.1500015258789},{"timestamp":1742389260000,"open":11.00317,"high":11.00317,"low":11.0026,"close":11.00278,"volume":37.79999923706055},{"timestamp":1742389320000,"open":11.00285,"high":11.00285,"low":11.00064,"close":11.00064,"volume":44.400001525878906},{"timestamp":1742389380000,"open":11.00095,"high":11.00205,"low":11.00071,"close":11.00205,"volume":37.79999923706055},{"timestamp":1742389440000,"open":11.00205,"high":11.00303,"low":11.00078,"close":11.00289,"volume":65.4000015258789},{"timestamp":1742389500000,"open":11.00303,"high":11.00361,"low":11.00135,"close":11.00214,"volume":102},{"timestamp":1742389560000,"open":11.00248,"high":11.0033,"low":11.0023,"close":11.00264,"volume":43.650001525878906},{"timestamp":1742389620000,"open":11.00274,"high":11.00328,"low":11.00265,"close":11.00313,"volume":42.150001525878906},{"timestamp":1742389680000,"open":11.0032,"high":11.00364,"low":11.00197,"close":11.00364,"volume":36},{"timestamp":1742389740000,"open":11.0036,"high":11.00425,"low":11.00127,"close":11.00127,"volume":52.20000076293945},{"timestamp":1742389800000,"open":11.00115,"high":11.00125,"low":10.99979,"close":10.99979,"volume":42},{"timestamp":1742389860000,"open":10.99958,"high":11.00049,"low":10.99931,"close":11.00017,"volume":48.599998474121094},{"timestamp":1742389920000,"open":11.00012,"high":11.00052,"low":10.99928,"close":10.99928,"volume":25.350000381469727},{"timestamp":1742389980000,"open":10.99927,"high":10.99976,"low":10.99927,"close":10.99976,"volume":17.549999237060547},{"timestamp":1742390040000,"open":10.99947,"high":10.99975,"low":10.9993,"close":10.9993,"volume":21},{"timestamp":1742390100000,"open":10.99943,"high":11.00053,"low":10.99943,"close":11.00018,"volume":16.950000762939453},{"timestamp":1742390160000,"open":11.00017,"high":11.00094,"low":10.99992,"close":11.00094,"volume":23.700000762939453},{"timestamp":1742390220000,"open":11.00094,"high":11.00094,"low":11.00051,"close":11.00082,"volume":28.799999237060547},{"timestamp":1742390280000,"open":11.00082,"high":11.00082,"low":10.99932,"close":10.9997,"volume":34.20000076293945},{"timestamp":1742390340000,"open":10.99944,"high":10.9996,"low":10.99905,"close":10.99911,"volume":13.199999809265137},{"timestamp":1742390400000,"open":10.99895,"high":10.99895,"low":10.99859,"close":10.99859,"volume":27.600000381469727},{"timestamp":1742390460000,"open":10.99841,"high":10.99859,"low":10.99822,"close":10.99841,"volume":33.599998474121094},{"timestamp":1742390520000,"open":10.9984,"high":10.99859,"low":10.99786,"close":10.99816,"volume":48},{"timestamp":1742390580000,"open":10.99775,"high":10.99836,"low":10.99556,"close":10.99601,"volume":75.75},{"timestamp":1742390640000,"open":10.99623,"high":10.99623,"low":10.99498,"close":10.99512,"volume":38.400001525878906},{"timestamp":1742390700000,"open":10.9952,"high":10.99527,"low":10.9944,"close":10.9944,"volume":37.79999923706055},{"timestamp":1742390760000,"open":10.99398,"high":10.99425,"low":10.9937,"close":10.99425,"volume":59.54999923706055},{"timestamp":1742390820000,"open":10.99418,"high":10.99473,"low":10.99418,"close":10.99459,"volume":34.79999923706055},{"timestamp":1742390880000,"open":10.99464,"high":10.99546,"low":10.99437,"close":10.99546,"volume":33},{"timestamp":1742390940000,"open":10.99573,"high":10.99717,"low":10.99572,"close":10.99717,"volume":64.94999694824219},{"timestamp":1742391000000,"open":10.99732,"high":10.99929,"low":10.99709,"close":10.99929,"volume":78},{"timestamp":1742391060000,"open":10.99928,"high":11.00148,"low":10.99915,"close":10.99988,"volume":67.80000305175781},{"timestamp":1742391120000,"open":10.99987,"high":11.00027,"low":10.99939,"close":10.99985,"volume":31.200000762939453},{"timestamp":1742391180000,"open":10.99957,"high":11.00097,"low":10.99957,"close":11.00046,"volume":46.79999923706055},{"timestamp":1742391240000,"open":11.00031,"high":11.00064,"low":10.99979,"close":10.99997,"volume":54},{"timestamp":1742391300000,"open":10.99997,"high":11.01083,"low":10.99997,"close":11.01058,"volume":148.1999969482422},{"timestamp":1742391360000,"open":11.01042,"high":11.01313,"low":11.00972,"close":11.01224,"volume":79.19999694824219},{"timestamp":1742391420000,"open":11.01224,"high":11.01256,"low":11.01126,"close":11.01222,"volume":77.4000015258789},{"timestamp":1742391480000,"open":11.01198,"high":11.01198,"low":11.01084,"close":11.011,"volume":68.0999984741211},{"timestamp":1742391540000,"open":11.01099,"high":11.01278,"low":11.01087,"close":11.01272,"volume":66.75},{"timestamp":1742391600000,"open":11.01272,"high":11.01272,"low":11.01185,"close":11.01185,"volume":31.799999237060547},{"timestamp":1742391660000,"open":11.01177,"high":11.01627,"low":11.01176,"close":11.01425,"volume":78},{"timestamp":1742391720000,"open":11.01456,"high":11.01466,"low":11.01322,"close":11.01322,"volume":53.400001525878906},{"timestamp":1742391780000,"open":11.01332,"high":11.01361,"low":11.01065,"close":11.01073,"volume":46.20000076293945},{"timestamp":1742391840000,"open":11.01073,"high":11.01169,"low":11.01073,"close":11.01091,"volume":39},{"timestamp":1742391900000,"open":11.01091,"high":11.01095,"low":11.00974,"close":11.01093,"volume":47.400001525878906},{"timestamp":1742391960000,"open":11.01138,"high":11.016,"low":11.01138,"close":11.0159,"volume":80.4000015258789},{"timestamp":1742392020000,"open":11.01592,"high":11.01852,"low":11.01592,"close":11.01818,"volume":78.75},{"timestamp":1742392080000,"open":11.01817,"high":11.01832,"low":11.01525,"close":11.01549,"volume":102.30000305175781},{"timestamp":1742392140000,"open":11.01526,"high":11.01537,"low":11.01205,"close":11.01434,"volume":100.94999694824219},{"timestamp":1742392200000,"open":11.01434,"high":11.01442,"low":11.01398,"close":11.01442,"volume":37.79999923706055},{"timestamp":1742392260000,"open":11.01447,"high":11.0157,"low":11.01447,"close":11.01562,"volume":25.200000762939453},{"timestamp":1742392320000,"open":11.01555,"high":11.01563,"low":11.01474,"close":11.01535,"volume":21},{"timestamp":1742392380000,"open":11.01535,"high":11.01552,"low":11.01328,"close":11.01376,"volume":61.79999923706055},{"timestamp":1742392440000,"open":11.01326,"high":11.01426,"low":11.01258,"close":11.01355,"volume":52.20000076293945},{"timestamp":1742392500000,"open":11.01347,"high":11.01445,"low":11.01274,"close":11.01417,"volume":51.47999954223633},{"timestamp":1742392560000,"open":11.01409,"high":11.01409,"low":11.00884,"close":11.00973,"volume":109.19999694824219},{"timestamp":1742392620000,"open":11.00973,"high":11.00986,"low":11.0082,"close":11.00857,"volume":52.20000076293945},{"timestamp":1742392680000,"open":11.00878,"high":11.01079,"low":11.00877,"close":11.00951,"volume":61.79999923706055},{"timestamp":1742392740000,"open":11.00974,"high":11.01201,"low":11.00974,"close":11.01044,"volume":61.79999923706055},{"timestamp":1742392800000,"open":11.01044,"high":11.01044,"low":11.00812,"close":11.00912,"volume":69.5999984741211},{"timestamp":1742392860000,"open":11.00912,"high":11.00912,"low":11.00775,"close":11.00787,"volume":26.399999618530273},{"timestamp":1742392920000,"open":11.00787,"high":11.00846,"low":11.00787,"close":11.00821,"volume":42},{"timestamp":1742392980000,"open":11.00821,"high":11.00822,"low":11.00537,"close":11.0061,"volume":73.80000305175781},{"timestamp":1742393040000,"open":11.00654,"high":11.00689,"low":11.00476,"close":11.00495,"volume":72},{"timestamp":1742393100000,"open":11.00516,"high":11.00609,"low":11.00493,"close":11.00534,"volume":32.54999923706055},{"timestamp":1742393160000,"open":11.00534,"high":11.0055,"low":11.00455,"close":11.00537,"volume":47.400001525878906},{"timestamp":1742393220000,"open":11.00537,"high":11.00551,"low":11.00363,"close":11.00426,"volume":33.599998474121094},{"timestamp":1742393280000,"open":11.00425,"high":11.00458,"low":11.00261,"close":11.00271,"volume":73.94999694824219},{"timestamp":1742393340000,"open":11.00316,"high":11.00336,"low":11.00267,"close":11.00336,"volume":20.399999618530273},{"timestamp":1742393400000,"open":11.00332,"high":11.00471,"low":11.00332,"close":11.00436,"volume":36},{"timestamp":1742393460000,"open":11.00436,"high":11.00436,"low":11.00435,"close":11.00436,"volume":32.400001525878906},{"timestamp":1742393520000,"open":11.00436,"high":11.00502,"low":11.00431,"close":11.00432,"volume":36.599998474121094},{"timestamp":1742393580000,"open":11.00432,"high":11.00432,"low":11.00432,"close":11.00432,"volume":5.400000095367432},{"timestamp":1742393640000,"open":11.00437,"high":11.00437,"low":11.00158,"close":11.00158,"volume":30.1200008392334},{"timestamp":1742393700000,"open":11.00159,"high":11.00174,"low":11.00147,"close":11.00148,"volume":12},{"timestamp":1742393760000,"open":11.00148,"high":11.00166,"low":11.00148,"close":11.00166,"volume":19.799999237060547},{"timestamp":1742393820000,"open":11.00166,"high":11.00166,"low":11.00158,"close":11.00158,"volume":9},{"timestamp":1742393880000,"open":11.00151,"high":11.00155,"low":10.99865,"close":10.99885,"volume":55.349998474121094},{"timestamp":1742393940000,"open":10.99885,"high":11.00119,"low":10.99782,"close":11.00119,"volume":88.19999694824219},{"timestamp":1742394000000,"open":11.00119,"high":11.00147,"low":11.00031,"close":11.00038,"volume":49.79999923706055},{"timestamp":1742394060000,"open":11.00038,"high":11.0039,"low":11.00038,"close":11.00222,"volume":99},{"timestamp":1742394120000,"open":11.00216,"high":11.00355,"low":11.0016,"close":11.00354,"volume":48},{"timestamp":1742394180000,"open":11.00381,"high":11.00476,"low":11.00374,"close":11.00402,"volume":34.79999923706055},{"timestamp":1742394240000,"open":11.00377,"high":11.00377,"low":11.00287,"close":11.00307,"volume":31.200000762939453},{"timestamp":1742394300000,"open":11.00306,"high":11.0049,"low":11.00306,"close":11.0049,"volume":33.599998474121094},{"timestamp":1742394360000,"open":11.0049,"high":11.0054,"low":11.00351,"close":11.0054,"volume":78.5999984741211},{"timestamp":1742394420000,"open":11.0054,"high":11.00575,"low":11.00501,"close":11.00548,"volume":42},{"timestamp":1742394480000,"open":11.00548,"high":11.00565,"low":11.00437,"close":11.00438,"volume":42.599998474121094},{"timestamp":1742394540000,"open":11.00414,"high":11.00562,"low":11.00375,"close":11.00514,"volume":102.75},{"timestamp":1742394600000,"open":11.00509,"high":11.00744,"low":11.00509,"close":11.00657,"volume":50.400001525878906},{"timestamp":1742394660000,"open":11.00657,"high":11.00753,"low":11.00573,"close":11.00573,"volume":61.79999923706055},{"timestamp":1742394720000,"open":11.00573,"high":11.00588,"low":11.00374,"close":11.00411,"volume":60.150001525878906},{"timestamp":1742394780000,"open":11.00404,"high":11.00501,"low":11.00403,"close":11.00488,"volume":30},{"timestamp":1742394840000,"open":11.00489,"high":11.00489,"low":11.00337,"close":11.00381,"volume":40.20000076293945},{"timestamp":1742394900000,"open":11.00375,"high":11.00375,"low":11.00337,"close":11.00358,"volume":23.399999618530273},{"timestamp":1742394960000,"open":11.00358,"high":11.00377,"low":11.00243,"close":11.00243,"volume":24.149999618530273},{"timestamp":1742395020000,"open":11.00243,"high":11.003,"low":11.00181,"close":11.00256,"volume":39.150001525878906},{"timestamp":1742395080000,"open":11.00246,"high":11.003,"low":11.00246,"close":11.00294,"volume":12},{"timestamp":1742395140000,"open":11.00286,"high":11.00317,"low":11.00211,"close":11.00211,"volume":13.800000190734863},{"timestamp":1742395200000,"open":11.00185,"high":11.00185,"low":11.00101,"close":11.00101,"volume":24.75},{"timestamp":1742395260000,"open":11.00101,"high":11.00134,"low":11.001,"close":11.00109,"volume":25.799999237060547},{"timestamp":1742395320000,"open":11.00109,"high":11.00149,"low":11.00109,"close":11.00149,"volume":12},{"timestamp":1742395380000,"open":11.00149,"high":11.00149,"low":11.00137,"close":11.00149,"volume":19.799999237060547},{"timestamp":1742395440000,"open":11.00156,"high":11.00287,"low":11.00155,"close":11.00287,"volume":46.79999923706055},{"timestamp":1742395500000,"open":11.00286,"high":11.00287,"low":11.00264,"close":11.00264,"volume":29.399999618530273},{"timestamp":1742395560000,"open":11.00264,"high":11.00466,"low":11.00165,"close":11.00438,"volume":76.19999694824219},{"timestamp":1742395620000,"open":11.00423,"high":11.00456,"low":11.00291,"close":11.00456,"volume":43.20000076293945},{"timestamp":1742395680000,"open":11.00475,"high":11.00642,"low":11.00475,"close":11.00588,"volume":53.54999923706055},{"timestamp":1742395740000,"open":11.00566,"high":11.00634,"low":11.00566,"close":11.00569,"volume":51},{"timestamp":1742395800000,"open":11.00569,"high":11.00604,"low":11.00444,"close":11.00604,"volume":44.54999923706055},{"timestamp":1742395860000,"open":11.00627,"high":11.01053,"low":11.00627,"close":11.00954,"volume":111.30000305175781},{"timestamp":1742395920000,"open":11.00953,"high":11.01182,"low":11.00862,"close":11.01143,"volume":130.8000030517578},{"timestamp":1742395980000,"open":11.01143,"high":11.01347,"low":11.01097,"close":11.01315,"volume":86.55000305175781},{"timestamp":1742396040000,"open":11.01315,"high":11.01315,"low":11.00808,"close":11.00948,"volume":182.39999389648438},{"timestamp":1742396100000,"open":11.00965,"high":11.01073,"low":11.00935,"close":11.01046,"volume":104.4000015258789},{"timestamp":1742396160000,"open":11.01045,"high":11.01057,"low":11.00767,"close":11.00787,"volume":182.39999389648438},{"timestamp":1742396220000,"open":11.00791,"high":11.01046,"low":11.0079,"close":11.01026,"volume":121.19999694824219},{"timestamp":1742396280000,"open":11.01025,"high":11.01127,"low":11.01025,"close":11.01105,"volume":47.400001525878906},{"timestamp":1742396340000,"open":11.01092,"high":11.01153,"low":11.00868,"close":11.00894,"volume":124.19999694824219},{"timestamp":1742396400000,"open":11.00925,"high":11.00947,"low":11.009,"close":11.00932,"volume":39.599998474121094},{"timestamp":1742396460000,"open":11.00931,"high":11.00938,"low":11.00852,"close":11.0091,"volume":39.599998474121094},{"timestamp":1742396520000,"open":11.00917,"high":11.01303,"low":11.00916,"close":11.01303,"volume":70.19999694824219},{"timestamp":1742396580000,"open":11.01323,"high":11.01563,"low":11.01323,"close":11.01563,"volume":31.799999237060547},{"timestamp":1742396640000,"open":11.0158,"high":11.01779,"low":11.0158,"close":11.01747,"volume":41.400001525878906},{"timestamp":1742396700000,"open":11.01772,"high":11.01772,"low":11.0164,"close":11.01682,"volume":46.79999923706055},{"timestamp":1742396760000,"open":11.017,"high":11.017,"low":11.01503,"close":11.01503,"volume":45.599998474121094},{"timestamp":1742396820000,"open":11.01479,"high":11.01479,"low":11.01307,"close":11.01341,"volume":39.150001525878906},{"timestamp":1742396880000,"open":11.01342,"high":11.01367,"low":11.01253,"close":11.01253,"volume":51},{"timestamp":1742396940000,"open":11.01244,"high":11.01244,"low":11.00891,"close":11.00891,"volume":111.1500015258789},{"timestamp":1742397000000,"open":11.00896,"high":11.00935,"low":11.00794,"close":11.00814,"volume":119.4000015258789},{"timestamp":1742397060000,"open":11.00777,"high":11.00777,"low":11.00488,"close":11.00515,"volume":151.64999389648438},{"timestamp":1742397120000,"open":11.00531,"high":11.00794,"low":11.00498,"close":11.00782,"volume":109.5},{"timestamp":1742397180000,"open":11.00781,"high":11.01028,"low":11.00781,"close":11.0094,"volume":75.5999984741211},{"timestamp":1742397240000,"open":11.00927,"high":11.00927,"low":11.00859,"close":11.00859,"volume":25.200000762939453},{"timestamp":1742397300000,"open":11.0086,"high":11.0086,"low":11.00744,"close":11.00766,"volume":42.599998474121094},{"timestamp":1742397360000,"open":11.00767,"high":11.00796,"low":11.00571,"close":11.00768,"volume":87.5999984741211},{"timestamp":1742397420000,"open":11.0078,"high":11.01068,"low":11.00778,"close":11.00989,"volume":81.5999984741211},{"timestamp":1742397480000,"open":11.00989,"high":11.01407,"low":11.00954,"close":11.01332,"volume":99.75},{"timestamp":1742397540000,"open":11.01328,"high":11.01498,"low":11.01149,"close":11.01275,"volume":104.69999694824219},{"timestamp":1742397600000,"open":11.0125,"high":11.0125,"low":11.0085,"close":11.00954,"volume":265.3500061035156},{"timestamp":1742397660000,"open":11.00949,"high":11.01346,"low":11.00949,"close":11.01333,"volume":104.16000366210938},{"timestamp":1742397720000,"open":11.01333,"high":11.01557,"low":11.01312,"close":11.0144,"volume":72},{"timestamp":1742397780000,"open":11.0144,"high":11.0144,"low":11.0128,"close":11.01376,"volume":108.5999984741211},{"timestamp":1742397840000,"open":11.01345,"high":11.01496,"low":11.01293,"close":11.01383,"volume":71.55000305175781},{"timestamp":1742397900000,"open":11.01378,"high":11.01378,"low":11.0079,"close":11.00935,"volume":114.1500015258789},{"timestamp":1742397960000,"open":11.00948,"high":11.01073,"low":11.00948,"close":11.01042,"volume":127.5},{"timestamp":1742398020000,"open":11.01035,"high":11.01441,"low":11.00983,"close":11.013,"volume":120.1500015258789},{"timestamp":1742398080000,"open":11.0131,"high":11.01373,"low":11.01141,"close":11.01282,"volume":78.5999984741211},{"timestamp":1742398140000,"open":11.01281,"high":11.01464,"low":11.01281,"close":11.01445,"volume":45.599998474121094},{"timestamp":1742398200000,"open":11.01444,"high":11.01805,"low":11.01378,"close":11.01732,"volume":119.55000305175781},{"timestamp":1742398260000,"open":11.01763,"high":11.02062,"low":11.01763,"close":11.01969,"volume":62.400001525878906},{"timestamp":1742398320000,"open":11.01965,"high":11.01979,"low":11.01604,"close":11.01643,"volume":115.80000305175781},{"timestamp":1742398380000,"open":11.01635,"high":11.02041,"low":11.01633,"close":11.01985,"volume":132},{"timestamp":1742398440000,"open":11.02013,"high":11.02226,"low":11.02013,"close":11.02134,"volume":118.80000305175781},{"timestamp":1742398500000,"open":11.0214,"high":11.02177,"low":11.0155,"close":11.01702,"volume":216.60000610351562},{"timestamp":1742398560000,"open":11.0166,"high":11.01705,"low":11.01475,"close":11.01475,"volume":107.4000015258789},{"timestamp":1742398620000,"open":11.01474,"high":11.01476,"low":11.01419,"close":11.01449,"volume":106.3499984741211},{"timestamp":1742398680000,"open":11.01451,"high":11.01491,"low":11.01416,"close":11.01417,"volume":66.5999984741211},{"timestamp":1742398740000,"open":11.01416,"high":11.01426,"low":11.01203,"close":11.01399,"volume":205.8000030517578},{"timestamp":1742398800000,"open":11.01433,"high":11.01563,"low":11.01371,"close":11.01484,"volume":159.75},{"timestamp":1742398860000,"open":11.01464,"high":11.01822,"low":11.01464,"close":11.0181,"volume":135.89999389648438},{"timestamp":1742398920000,"open":11.01809,"high":11.02072,"low":11.01761,"close":11.02055,"volume":87.1500015258789},{"timestamp":1742398980000,"open":11.02055,"high":11.02143,"low":11.01885,"close":11.01886,"volume":111},{"timestamp":1742399040000,"open":11.01877,"high":11.02307,"low":11.01877,"close":11.02271,"volume":122.55000305175781},{"timestamp":1742399100000,"open":11.02251,"high":11.02368,"low":11.02105,"close":11.02316,"volume":73.80000305175781},{"timestamp":1742399160000,"open":11.02335,"high":11.0245,"low":11.02089,"close":11.0245,"volume":108.5999984741211},{"timestamp":1742399220000,"open":11.02435,"high":11.02529,"low":11.01937,"close":11.02026,"volume":72.5999984741211},{"timestamp":1742399280000,"open":11.02038,"high":11.02285,"low":11.02004,"close":11.02118,"volume":117.75},{"timestamp":1742399340000,"open":11.02119,"high":11.02165,"low":11.02022,"close":11.02023,"volume":127.80000305175781},{"timestamp":1742399400000,"open":11.0202,"high":11.02194,"low":11.02007,"close":11.02064,"volume":80.4000015258789},{"timestamp":1742399460000,"open":11.02064,"high":11.02094,"low":11.01749,"close":11.01749,"volume":105.72000122070312},{"timestamp":1742399520000,"open":11.01748,"high":11.01771,"low":11.01228,"close":11.01246,"volume":168.14999389648438},{"timestamp":1742399580000,"open":11.01269,"high":11.01565,"low":11.01172,"close":11.01565,"volume":118.80000305175781},{"timestamp":1742399640000,"open":11.0156,"high":11.01584,"low":11.01554,"close":11.01584,"volume":18},{"timestamp":1742399700000,"open":11.01561,"high":11.01561,"low":11.0148,"close":11.01481,"volume":60.29999923706055},{"timestamp":1742399760000,"open":11.01481,"high":11.01481,"low":11.01214,"close":11.01256,"volume":47.400001525878906},{"timestamp":1742399820000,"open":11.01249,"high":11.01455,"low":11.01198,"close":11.01432,"volume":68.55000305175781},{"timestamp":1742399880000,"open":11.01452,"high":11.02287,"low":11.01434,"close":11.02287,"volume":190.35000610351562},{"timestamp":1742399940000,"open":11.02305,"high":11.02305,"low":11.0202,"close":11.02064,"volume":167.6999969482422},{"timestamp":1742400000000,"open":11.02064,"high":11.0209,"low":11.01696,"close":11.01928,"volume":207.75},{"timestamp":1742400060000,"open":11.01928,"high":11.01935,"low":11.01778,"close":11.01816,"volume":61.79999923706055},{"timestamp":1742400120000,"open":11.01777,"high":11.01839,"low":11.01777,"close":11.018,"volume":35.54999923706055},{"timestamp":1742400180000,"open":11.01799,"high":11.018,"low":11.01799,"close":11.018,"volume":13.800000190734863},{"timestamp":1742400240000,"open":11.01799,"high":11.02002,"low":11.01799,"close":11.01967,"volume":66},{"timestamp":1742400300000,"open":11.01966,"high":11.02071,"low":11.01836,"close":11.01855,"volume":88.05000305175781},{"timestamp":1742400360000,"open":11.01878,"high":11.01963,"low":11.01828,"close":11.01828,"volume":50.099998474121094},{"timestamp":1742400420000,"open":11.01808,"high":11.01892,"low":11.01757,"close":11.01757,"volume":88.94999694824219},{"timestamp":1742400480000,"open":11.01758,"high":11.01758,"low":11.01739,"close":11.0174,"volume":30},{"timestamp":1742400540000,"open":11.01739,"high":11.01889,"low":11.01663,"close":11.01664,"volume":94.80000305175781},{"timestamp":1742400600000,"open":11.01664,"high":11.01664,"low":11.00926,"close":11.00926,"volume":147},{"timestamp":1742400660000,"open":11.00892,"high":11.01057,"low":11.00878,"close":11.01019,"volume":70.19999694824219},{"timestamp":1742400720000,"open":11.00989,"high":11.01011,"low":11.00831,"close":11.00912,"volume":61.20000076293945},{"timestamp":1742400780000,"open":11.00911,"high":11.00921,"low":11.00883,"close":11.00921,"volume":22.799999237060547},{"timestamp":1742400840000,"open":11.00914,"high":11.00914,"low":11.00583,"close":11.00715,"volume":73.80000305175781},{"timestamp":1742400900000,"open":11.00714,"high":11.00754,"low":11.00476,"close":11.00476,"volume":43.79999923706055},{"timestamp":1742400960000,"open":11.00457,"high":11.00464,"low":11.00282,"close":11.00334,"volume":63.599998474121094},{"timestamp":1742401020000,"open":11.00335,"high":11.00382,"low":11.00323,"close":11.00365,"volume":45.599998474121094},{"timestamp":1742401080000,"open":11.00366,"high":11.00581,"low":11.0034,"close":11.00505,"volume":62.400001525878906},{"timestamp":1742401140000,"open":11.00533,"high":11.00533,"low":11.00293,"close":11.00321,"volume":37.20000076293945},{"timestamp":1742401200000,"open":11.00321,"high":11.00341,"low":11.00239,"close":11.00258,"volume":63.599998474121094},{"timestamp":1742401260000,"open":11.00257,"high":11.00361,"low":11.00257,"close":11.00331,"volume":63.599998474121094},{"timestamp":1742401320000,"open":11.00331,"high":11.00487,"low":11.00264,"close":11.00458,"volume":63.599998474121094},{"timestamp":1742401380000,"open":11.00476,"high":11.0067,"low":11.00476,"close":11.00525,"volume":40.79999923706055},{"timestamp":1742401440000,"open":11.00525,"high":11.00575,"low":11.00478,"close":11.00559,"volume":39.599998474121094},{"timestamp":1742401500000,"open":11.00597,"high":11.00788,"low":11.00571,"close":11.00751,"volume":58.79999923706055},{"timestamp":1742401560000,"open":11.00782,"high":11.00811,"low":11.00721,"close":11.00776,"volume":46.79999923706055},{"timestamp":1742401620000,"open":11.00776,"high":11.00776,"low":11.00635,"close":11.00676,"volume":50.400001525878906},{"timestamp":1742401680000,"open":11.00676,"high":11.00886,"low":11.00676,"close":11.0083,"volume":61.20000076293945},{"timestamp":1742401740000,"open":11.00877,"high":11.0094,"low":11.00807,"close":11.00814,"volume":124.80000305175781},{"timestamp":1742401800000,"open":11.00814,"high":11.01094,"low":11.00733,"close":11.00916,"volume":97.6500015258789},{"timestamp":1742401860000,"open":11.00916,"high":11.00916,"low":11.00878,"close":11.00909,"volume":46.20000076293945},{"timestamp":1742401920000,"open":11.00909,"high":11.00973,"low":11.00819,"close":11.00921,"volume":58.349998474121094},{"timestamp":1742401980000,"open":11.00921,"high":11.0098,"low":11.00881,"close":11.00892,"volume":57},{"timestamp":1742402040000,"open":11.00882,"high":11.00882,"low":11.00862,"close":11.00863,"volume":49.349998474121094},{"timestamp":1742402100000,"open":11.00863,"high":11.00863,"low":11.00792,"close":11.00851,"volume":79.80000305175781},{"timestamp":1742402160000,"open":11.00852,"high":11.00947,"low":11.00852,"close":11.00941,"volume":52.79999923706055},{"timestamp":1742402220000,"open":11.00941,"high":11.00964,"low":11.00898,"close":11.00905,"volume":20.549999237060547},{"timestamp":1742402280000,"open":11.00905,"high":11.0102,"low":11.00905,"close":11.00969,"volume":45},{"timestamp":1742402340000,"open":11.00969,"high":11.01048,"low":11.00941,"close":11.0104,"volume":36},{"timestamp":1742402400000,"open":11.01041,"high":11.01041,"low":11.01022,"close":11.01023,"volume":33.599998474121094},{"timestamp":1742402460000,"open":11.01023,"high":11.01026,"low":11.01004,"close":11.01026,"volume":31.950000762939453},{"timestamp":1742402520000,"open":11.01026,"high":11.01057,"low":11.01016,"close":11.01016,"volume":39},{"timestamp":1742402580000,"open":11.01016,"high":11.01038,"low":11.01015,"close":11.01038,"volume":41.400001525878906},{"timestamp":1742402640000,"open":11.01037,"high":11.01038,"low":11.0103,"close":11.0103,"volume":31.950000762939453},{"timestamp":1742402700000,"open":11.01031,"high":11.01031,"low":11.00967,"close":11.00968,"volume":67.19999694824219},{"timestamp":1742402760000,"open":11.00968,"high":11.00968,"low":11.00878,"close":11.00878,"volume":53.400001525878906},{"timestamp":1742402820000,"open":11.00889,"high":11.00889,"low":11.00859,"close":11.00861,"volume":47.400001525878906},{"timestamp":1742402880000,"open":11.00848,"high":11.00848,"low":11.00717,"close":11.00742,"volume":78},{"timestamp":1742402940000,"open":11.00741,"high":11.00839,"low":11.0072,"close":11.00831,"volume":45},{"timestamp":1742403000000,"open":11.00832,"high":11.00832,"low":11.00781,"close":11.00781,"volume":45.150001525878906},{"timestamp":1742403060000,"open":11.0078,"high":11.009,"low":11.0078,"close":11.00891,"volume":61.20000076293945},{"timestamp":1742403120000,"open":11.00945,"high":11.00945,"low":11.00878,"close":11.00879,"volume":44.400001525878906},{"timestamp":1742403180000,"open":11.0087,"high":11.00928,"low":11.0086,"close":11.00928,"volume":21},{"timestamp":1742403240000,"open":11.00909,"high":11.00913,"low":11.00857,"close":11.00859,"volume":24.600000381469727},{"timestamp":1742403300000,"open":11.00909,"high":11.00935,"low":11.00908,"close":11.00935,"volume":18},{"timestamp":1742403360000,"open":11.00934,"high":11.00936,"low":11.00934,"close":11.00936,"volume":14.399999618530273},{"timestamp":1742403420000,"open":11.00936,"high":11.00962,"low":11.00935,"close":11.00962,"volume":24.600000381469727},{"timestamp":1742403480000,"open":11.00918,"high":11.00918,"low":11.00917,"close":11.00918,"volume":24.600000381469727},{"timestamp":1742403540000,"open":11.00943,"high":11.00961,"low":11.00915,"close":11.00953,"volume":80.93000030517578},{"timestamp":1742403600000,"open":11.0098,"high":11.01016,"low":11.0098,"close":11.01016,"volume":10.800000190734863},{"timestamp":1742403660000,"open":11.01016,"high":11.01103,"low":11.01001,"close":11.01103,"volume":15.600000381469727},{"timestamp":1742403720000,"open":11.01109,"high":11.0128,"low":11.01087,"close":11.0128,"volume":30.600000381469727},{"timestamp":1742403780000,"open":11.01388,"high":11.01549,"low":11.01346,"close":11.01523,"volume":56.400001525878906},{"timestamp":1742403840000,"open":11.01511,"high":11.01513,"low":11.01511,"close":11.01513,"volume":28.799999237060547},{"timestamp":1742403900000,"open":11.01513,"high":11.01513,"low":11.01447,"close":11.01464,"volume":32.400001525878906},{"timestamp":1742403960000,"open":11.01464,"high":11.01638,"low":11.0145,"close":11.01638,"volume":39.599998474121094},{"timestamp":1742404020000,"open":11.01637,"high":11.0166,"low":11.01632,"close":11.01659,"volume":31.350000381469727},{"timestamp":1742404080000,"open":11.01644,"high":11.01748,"low":11.01643,"close":11.01715,"volume":62.099998474121094},{"timestamp":1742404140000,"open":11.01656,"high":11.01711,"low":11.01618,"close":11.01711,"volume":51.29999923706055},{"timestamp":1742404200000,"open":11.01765,"high":11.01791,"low":11.0174,"close":11.01791,"volume":55.79999923706055},{"timestamp":1742404260000,"open":11.01791,"high":11.01816,"low":11.01782,"close":11.01783,"volume":49.79999923706055},{"timestamp":1742404320000,"open":11.01783,"high":11.01784,"low":11.01657,"close":11.01704,"volume":51.599998474121094},{"timestamp":1742404380000,"open":11.01703,"high":11.01802,"low":11.01591,"close":11.01591,"volume":57},{"timestamp":1742404440000,"open":11.01566,"high":11.01566,"low":11.01469,"close":11.01544,"volume":69.75},{"timestamp":1742404500000,"open":11.0151,"high":11.0157,"low":11.01508,"close":11.01535,"volume":66.1500015258789},{"timestamp":1742404560000,"open":11.01535,"high":11.0161,"low":11.01454,"close":11.01553,"volume":64.80000305175781},{"timestamp":1742404620000,"open":11.01558,"high":11.01692,"low":11.01548,"close":11.01653,"volume":103.19999694824219},{"timestamp":1742404680000,"open":11.01627,"high":11.01701,"low":11.01517,"close":11.01518,"volume":90.5999984741211},{"timestamp":1742404740000,"open":11.01493,"high":11.01543,"low":11.01479,"close":11.01513,"volume":102.1500015258789},{"timestamp":1742404800000,"open":11.01514,"high":11.01616,"low":11.01514,"close":11.01591,"volume":52.79999923706055},{"timestamp":1742404860000,"open":11.01592,"high":11.01596,"low":11.01474,"close":11.01481,"volume":33.599998474121094},{"timestamp":1742404920000,"open":11.01481,"high":11.01598,"low":11.01262,"close":11.01348,"volume":208.8000030517578},{"timestamp":1742404980000,"open":11.01378,"high":11.01432,"low":11.0124,"close":11.01411,"volume":248.10000610351562},{"timestamp":1742405040000,"open":11.01428,"high":11.01503,"low":11.01333,"close":11.01477,"volume":130.1999969482422},{"timestamp":1742405100000,"open":11.01477,"high":11.01477,"low":11.01401,"close":11.01411,"volume":87},{"timestamp":1742405160000,"open":11.0141,"high":11.01445,"low":11.01374,"close":11.01421,"volume":64.80000305175781},{"timestamp":1742405220000,"open":11.0142,"high":11.01421,"low":11.01376,"close":11.01399,"volume":78.1500015258789},{"timestamp":1742405280000,"open":11.01399,"high":11.0142,"low":11.01364,"close":11.0137,"volume":96.5999984741211},{"timestamp":1742405340000,"open":11.01401,"high":11.01573,"low":11.01354,"close":11.01463,"volume":87},{"timestamp":1742405400000,"open":11.01463,"high":11.01508,"low":11.01292,"close":11.01442,"volume":148.8000030517578},{"timestamp":1742405460000,"open":11.01442,"high":11.0155,"low":11.0135,"close":11.01433,"volume":128.10000610351562},{"timestamp":1742405520000,"open":11.01433,"high":11.01554,"low":11.01342,"close":11.01554,"volume":92.55000305175781},{"timestamp":1742405580000,"open":11.01563,"high":11.01563,"low":11.01489,"close":11.01512,"volume":26.399999618530273},{"timestamp":1742405640000,"open":11.01517,"high":11.01517,"low":11.01395,"close":11.01501,"volume":25.350000381469727},{"timestamp":1742405700000,"open":11.01494,"high":11.01509,"low":11.01301,"close":11.01457,"volume":99.75},{"timestamp":1742405760000,"open":11.01458,"high":11.01533,"low":11.01408,"close":11.01523,"volume":54.75},{"timestamp":1742405820000,"open":11.01559,"high":11.01649,"low":11.01459,"close":11.01512,"volume":115.3499984741211},{"timestamp":1742405880000,"open":11.01512,"high":11.01585,"low":11.0131,"close":11.01389,"volume":191.02000427246094},{"timestamp":1742405940000,"open":11.01424,"high":11.01571,"low":11.01416,"close":11.01422,"volume":95.01000213623047},{"timestamp":1742406000000,"open":11.01402,"high":11.01638,"low":11.01402,"close":11.01514,"volume":115.80000305175781},{"timestamp":1742406060000,"open":11.01514,"high":11.01663,"low":11.01514,"close":11.01611,"volume":142.35000610351562},{"timestamp":1742406120000,"open":11.01605,"high":11.01737,"low":11.01599,"close":11.01641,"volume":109.5},{"timestamp":1742406180000,"open":11.0164,"high":11.01677,"low":11.01622,"close":11.0165,"volume":63.599998474121094},{"timestamp":1742406240000,"open":11.0165,"high":11.01687,"low":11.01514,"close":11.01628,"volume":97.52999877929688},{"timestamp":1742406300000,"open":11.0155,"high":11.01793,"low":11.0153,"close":11.01753,"volume":196.0500030517578},{"timestamp":1742406360000,"open":11.01801,"high":11.01956,"low":11.01795,"close":11.01912,"volume":121.08000183105469},{"timestamp":1742406420000,"open":11.01911,"high":11.01956,"low":11.01791,"close":11.01791,"volume":101.12999725341797},{"timestamp":1742406480000,"open":11.01791,"high":11.01802,"low":11.01697,"close":11.01728,"volume":102.18000030517578},{"timestamp":1742406540000,"open":11.01728,"high":11.02086,"low":11.01712,"close":11.01958,"volume":236.6699981689453},{"timestamp":1742406600000,"open":11.01897,"high":11.02258,"low":11.01771,"close":11.01832,"volume":320.82000732421875},{"timestamp":1742406660000,"open":11.01832,"high":11.01869,"low":11.01648,"close":11.01681,"volume":173.36000061035156},{"timestamp":1742406720000,"open":11.0168,"high":11.01897,"low":11.01662,"close":11.01844,"volume":751.0800170898438},{"timestamp":1742406780000,"open":11.01839,"high":11.01951,"low":11.01823,"close":11.01951,"volume":478.6400146484375},{"timestamp":1742406840000,"open":11.01899,"high":11.01921,"low":11.01574,"close":11.01574,"volume":832.0800170898438},{"timestamp":1742406900000,"open":11.01552,"high":11.01632,"low":11.01246,"close":11.01477,"volume":620.4000244140625},{"timestamp":1742406960000,"open":11.01539,"high":11.01585,"low":11.014,"close":11.01426,"volume":355.6499938964844},{"timestamp":1742407020000,"open":11.01497,"high":11.01573,"low":11.0127,"close":11.01393,"volume":838.8599853515625},{"timestamp":1742407080000,"open":11.01393,"high":11.01504,"low":11.01142,"close":11.0118,"volume":529.77001953125},{"timestamp":1742407140000,"open":11.01145,"high":11.01145,"low":10.99571,"close":10.99571,"volume":205.9499969482422},{"timestamp":1742407200000,"open":10.99575,"high":11.00704,"low":10.99265,"close":11.00494,"volume":688.5},{"timestamp":1742407260000,"open":11.00493,"high":11.00919,"low":11.00437,"close":11.00907,"volume":558},{"timestamp":1742407320000,"open":11.00906,"high":11.00995,"low":11.00077,"close":11.00524,"volume":517.2000122070312},{"timestamp":1742407380000,"open":11.00523,"high":11.0084,"low":10.9974,"close":11.00164,"volume":375.9599914550781},{"timestamp":1742407440000,"open":11.00164,"high":11.00482,"low":11.00128,"close":11.00298,"volume":93.83999633789062},{"timestamp":1742407500000,"open":11.00299,"high":11.01011,"low":11.00295,"close":11.00996,"volume":150.3000030517578},{"timestamp":1742407560000,"open":11.00955,"high":11.00955,"low":11.00414,"close":11.00718,"volume":134.6999969482422},{"timestamp":1742407620000,"open":11.00719,"high":11.00928,"low":11.00676,"close":11.00786,"volume":143.39999389648438},{"timestamp":1742407680000,"open":11.00815,"high":11.00884,"low":11.00752,"close":11.00771,"volume":112.19999694824219},{"timestamp":1742407740000,"open":11.00802,"high":11.00847,"low":11.00642,"close":11.00678,"volume":210.3000030517578},{"timestamp":1742407800000,"open":11.00656,"high":11.0072,"low":11.00549,"close":11.00598,"volume":396.8999938964844},{"timestamp":1742407860000,"open":11.0083,"high":11.01135,"low":11.00561,"close":11.00909,"volume":618.989990234375},{"timestamp":1742407920000,"open":11.00908,"high":11.0099,"low":11.00876,"close":11.00968,"volume":214.1999969482422},{"timestamp":1742407980000,"open":11.0095,"high":11.01241,"low":11.00923,"close":11.01215,"volume":318},{"timestamp":1742408040000,"open":11.01216,"high":11.01429,"low":11.01118,"close":11.01169,"volume":58.20000076293945},{"timestamp":1742408100000,"open":11.01192,"high":11.01227,"low":11.01146,"close":11.0118,"volume":88.3499984741211},{"timestamp":1742408160000,"open":11.0118,"high":11.01341,"low":11.01048,"close":11.0134,"volume":129.14999389648438},{"timestamp":1742408220000,"open":11.01341,"high":11.01712,"low":11.01339,"close":11.0171,"volume":166.8000030517578},{"timestamp":1742408280000,"open":11.01703,"high":11.02271,"low":11.01602,"close":11.0223,"volume":492.45001220703125},{"timestamp":1742408340000,"open":11.0223,"high":11.02617,"low":11.01615,"close":11.02312,"volume":567.5999755859375},{"timestamp":1742408400000,"open":11.0232,"high":11.02519,"low":11.02078,"close":11.02187,"volume":368.3999938964844},{"timestamp":1742408460000,"open":11.02187,"high":11.02226,"low":11.01729,"close":11.02156,"volume":397.5},{"timestamp":1742408520000,"open":11.02189,"high":11.02323,"low":11.02124,"close":11.02179,"volume":313.20001220703125},{"timestamp":1742408580000,"open":11.02179,"high":11.02201,"low":11.02135,"close":11.02187,"volume":296.3999938964844},{"timestamp":1742408640000,"open":11.02209,"high":11.02218,"low":11.02004,"close":11.02068,"volume":498.6000061035156},{"timestamp":1742408700000,"open":11.02037,"high":11.02109,"low":11.01994,"close":11.0205,"volume":602.4000244140625},{"timestamp":1742408760000,"open":11.02056,"high":11.02087,"low":11.01975,"close":11.02066,"volume":710.4000244140625},{"timestamp":1742408820000,"open":11.02034,"high":11.02096,"low":11.01952,"close":11.02022,"volume":1055.4000244140625},{"timestamp":1742408880000,"open":11.01998,"high":11.02025,"low":11.01729,"close":11.01815,"volume":648.5999755859375},{"timestamp":1742408940000,"open":11.01799,"high":11.01831,"low":11.01435,"close":11.01557,"volume":648},{"timestamp":1742409000000,"open":11.01567,"high":11.017,"low":11.01322,"close":11.01662,"volume":456},{"timestamp":1742409060000,"open":11.01661,"high":11.01752,"low":11.01421,"close":11.01462,"volume":882.5999755859375},{"timestamp":1742409120000,"open":11.01489,"high":11.01554,"low":11.01445,"close":11.01497,"volume":441.6000061035156},{"timestamp":1742409180000,"open":11.01476,"high":11.0149,"low":11.011,"close":11.01237,"volume":222.89999389648438},{"timestamp":1742409240000,"open":11.01281,"high":11.01299,"low":11.01094,"close":11.01164,"volume":199.9499969482422},{"timestamp":1742409300000,"open":11.01107,"high":11.01335,"low":11.01107,"close":11.01287,"volume":927.2999877929688},{"timestamp":1742409360000,"open":11.01287,"high":11.01344,"low":11.01198,"close":11.01306,"volume":1348.1800537109375},{"timestamp":1742409420000,"open":11.01306,"high":11.01323,"low":10.99893,"close":11.00618,"volume":1173.1099853515625},{"timestamp":1742409480000,"open":11.00849,"high":11.01414,"low":11.00849,"close":11.01378,"volume":1785.449951171875},{"timestamp":1742409540000,"open":11.01418,"high":11.01651,"low":11.0087,"close":11.00895,"volume":1280.699951171875},{"timestamp":1742409600000,"open":11.00895,"high":11.01488,"low":11.00895,"close":11.00989,"volume":1025.4000244140625},{"timestamp":1742409660000,"open":11.00987,"high":11.01175,"low":11.00972,"close":11.01105,"volume":752.4000244140625},{"timestamp":1742409720000,"open":11.01122,"high":11.01212,"low":11.0103,"close":11.0103,"volume":986.25},{"timestamp":1742409780000,"open":11.01066,"high":11.01132,"low":11.01005,"close":11.0104,"volume":657},{"timestamp":1742409840000,"open":11.01072,"high":11.01149,"low":11.01019,"close":11.01066,"volume":857.4000244140625},{"timestamp":1742409900000,"open":11.01063,"high":11.0118,"low":11.00947,"close":11.00999,"volume":1059},{"timestamp":1742409960000,"open":11.00998,"high":11.01101,"low":11.00949,"close":11.01015,"volume":804.5999755859375},{"timestamp":1742410020000,"open":11.01008,"high":11.01184,"low":11.00948,"close":11.01069,"volume":1047},{"timestamp":1742410080000,"open":11.01039,"high":11.01092,"low":11.00938,"close":11.01021,"volume":1221},{"timestamp":1742410140000,"open":11.01093,"high":11.0113,"low":11.00813,"close":11.00933,"volume":1678.800048828125},{"timestamp":1742410200000,"open":11.00894,"high":11.01049,"low":11.00868,"close":11.00911,"volume":1644},{"timestamp":1742410260000,"open":11.0097,"high":11.01072,"low":11.00849,"close":11.00911,"volume":1802.25},{"timestamp":1742410320000,"open":11.00985,"high":11.01059,"low":11.00793,"close":11.00914,"volume":1470.449951171875},{"timestamp":1742410380000,"open":11.00915,"high":11.00958,"low":11.00825,"close":11.00883,"volume":625.7999877929688},{"timestamp":1742410440000,"open":11.00882,"high":11.00994,"low":11.00835,"close":11.00955,"volume":867.8900146484375},{"timestamp":1742410500000,"open":11.00955,"high":11.00983,"low":11.00916,"close":11.0096,"volume":480},{"timestamp":1742410560000,"open":11.00928,"high":11.01003,"low":11.00901,"close":11.0093,"volume":817.9500122070312},{"timestamp":1742410620000,"open":11.0093,"high":11.01044,"low":11.00718,"close":11.0078,"volume":244.82000732421875},{"timestamp":1742410680000,"open":11.00784,"high":11.00836,"low":11.00489,"close":11.00692,"volume":416.5799865722656},{"timestamp":1742410740000,"open":11.00692,"high":11.00711,"low":10.9991,"close":11.00015,"volume":735.5499877929688},{"timestamp":1742410800000,"open":10.99963,"high":11.00381,"low":10.99874,"close":11.00173,"volume":827.6799926757812},{"timestamp":1742410860000,"open":11.00173,"high":11.00437,"low":11.00122,"close":11.00176,"volume":455.7799987792969},{"timestamp":1742410920000,"open":11.00359,"high":11.00628,"low":11.00133,"close":11.00461,"volume":361.0199890136719},{"timestamp":1742410980000,"open":11.00338,"high":11.00543,"low":11.00311,"close":11.00459,"volume":240.27999877929688},{"timestamp":1742411040000,"open":11.00277,"high":11.00811,"low":11.00273,"close":11.00546,"volume":538.22998046875},{"timestamp":1742411100000,"open":11.00539,"high":11.00734,"low":11.00399,"close":11.00587,"volume":522.3200073242188},{"timestamp":1742411160000,"open":11.00648,"high":11.00731,"low":11.00525,"close":11.00686,"volume":350.1400146484375},{"timestamp":1742411220000,"open":11.00696,"high":11.00739,"low":11.00508,"close":11.00566,"volume":248.67999267578125},{"timestamp":1742411280000,"open":11.00563,"high":11.00686,"low":11.00495,"close":11.00531,"volume":288.8399963378906},{"timestamp":1742411340000,"open":11.00476,"high":11.00696,"low":11.00435,"close":11.00632,"volume":427.0199890136719},{"timestamp":1742411400000,"open":11.0063,"high":11.00634,"low":11.00174,"close":11.00272,"volume":1007.5399780273438},{"timestamp":1742411460000,"open":11.00432,"high":11.00534,"low":11.00206,"close":11.00323,"volume":505.30999755859375},{"timestamp":1742411520000,"open":11.00435,"high":11.00707,"low":11.00283,"close":11.00548,"volume":173.1699981689453},{"timestamp":1742411580000,"open":11.00547,"high":11.00679,"low":11.00461,"close":11.00524,"volume":179.10000610351562},{"timestamp":1742411640000,"open":11.00526,"high":11.00592,"low":11.00432,"close":11.00568,"volume":175.1999969482422},{"timestamp":1742411700000,"open":11.00568,"high":11.00573,"low":11.00357,"close":11.00425,"volume":177.97999572753906},{"timestamp":1742411760000,"open":11.00424,"high":11.0057,"low":11.00329,"close":11.00551,"volume":178.30999755859375},{"timestamp":1742411820000,"open":11.00512,"high":11.0072,"low":11.00512,"close":11.00583,"volume":187.8000030517578},{"timestamp":1742411880000,"open":11.00583,"high":11.00962,"low":11.00548,"close":11.00812,"volume":562.739990234375},{"timestamp":1742411940000,"open":11.00796,"high":11.00964,"low":11.00656,"close":11.00806,"volume":790.280029296875},{"timestamp":1742412000000,"open":11.00819,"high":11.00898,"low":11.00574,"close":11.00705,"volume":511.7799987792969},{"timestamp":1742412060000,"open":11.00663,"high":11.00849,"low":11.00614,"close":11.0082,"volume":126.26000213623047},{"timestamp":1742412120000,"open":11.00819,"high":11.00835,"low":11.0072,"close":11.00727,"volume":143.39999389648438},{"timestamp":1742412180000,"open":11.00736,"high":11.01345,"low":11.00736,"close":11.01282,"volume":349.95001220703125},{"timestamp":1742412240000,"open":11.01275,"high":11.01562,"low":11.01274,"close":11.01537,"volume":57.599998474121094},{"timestamp":1742412300000,"open":11.01557,"high":11.01557,"low":11.01509,"close":11.01512,"volume":30},{"timestamp":1742412360000,"open":11.01511,"high":11.01558,"low":11.01364,"close":11.01398,"volume":58.79999923706055},{"timestamp":1742412420000,"open":11.01399,"high":11.01461,"low":11.01376,"close":11.0141,"volume":178.0500030517578},{"timestamp":1742412480000,"open":11.0141,"high":11.01423,"low":11.01332,"close":11.01388,"volume":165.60000610351562},{"timestamp":1742412540000,"open":11.01388,"high":11.01388,"low":11.01376,"close":11.01377,"volume":117},{"timestamp":1742412600000,"open":11.01377,"high":11.01389,"low":11.01348,"close":11.0135,"volume":60.599998474121094},{"timestamp":1742412660000,"open":11.0135,"high":11.0135,"low":11.01283,"close":11.01317,"volume":82.80000305175781},{"timestamp":1742412720000,"open":11.01317,"high":11.01508,"low":11.01294,"close":11.01471,"volume":57},{"timestamp":1742412780000,"open":11.01446,"high":11.01489,"low":11.01368,"close":11.01489,"volume":26.399999618530273},{"timestamp":1742412840000,"open":11.01497,"high":11.01501,"low":11.01432,"close":11.01496,"volume":37.20000076293945},{"timestamp":1742412900000,"open":11.01496,"high":11.01496,"low":11.01487,"close":11.01496,"volume":34.79999923706055},{"timestamp":1742412960000,"open":11.01488,"high":11.01536,"low":11.01472,"close":11.01536,"volume":40.79999923706055},{"timestamp":1742413020000,"open":11.01536,"high":11.01769,"low":11.01482,"close":11.01683,"volume":75.5999984741211},{"timestamp":1742413080000,"open":11.01683,"high":11.01724,"low":11.01661,"close":11.01661,"volume":44.400001525878906},{"timestamp":1742413140000,"open":11.01661,"high":11.01661,"low":11.01643,"close":11.01643,"volume":13.199999809265137},{"timestamp":1742413200000,"open":11.01643,"high":11.01844,"low":11.01643,"close":11.01844,"volume":18.600000381469727},{"timestamp":1742413260000,"open":11.018,"high":11.018,"low":11.01581,"close":11.01582,"volume":34.20000076293945},{"timestamp":1742413320000,"open":11.01577,"high":11.01602,"low":11.01576,"close":11.01601,"volume":49.95000076293945},{"timestamp":1742413380000,"open":11.01589,"high":11.01721,"low":11.01418,"close":11.01522,"volume":66},{"timestamp":1742413440000,"open":11.01522,"high":11.01522,"low":11.01188,"close":11.01298,"volume":99.5999984741211},{"timestamp":1742413500000,"open":11.01207,"high":11.01219,"low":11.01161,"close":11.01203,"volume":55.20000076293945},{"timestamp":1742413560000,"open":11.01181,"high":11.01217,"low":11.01165,"close":11.0119,"volume":86.55000305175781},{"timestamp":1742413620000,"open":11.01213,"high":11.01241,"low":11.01077,"close":11.01077,"volume":63.599998474121094},{"timestamp":1742413680000,"open":11.01076,"high":11.0117,"low":11.01034,"close":11.01165,"volume":92.0999984741211},{"timestamp":1742413740000,"open":11.01165,"high":11.01207,"low":11.01062,"close":11.0108,"volume":121.80000305175781},{"timestamp":1742413800000,"open":11.0108,"high":11.01164,"low":11.00992,"close":11.01063,"volume":127.94999694824219},{"timestamp":1742413860000,"open":11.01063,"high":11.01507,"low":11.01063,"close":11.01495,"volume":89.69999694824219},{"timestamp":1742413920000,"open":11.01495,"high":11.01505,"low":11.01171,"close":11.01231,"volume":94.80000305175781},{"timestamp":1742413980000,"open":11.01188,"high":11.01776,"low":11.01117,"close":11.01527,"volume":279.6000061035156},{"timestamp":1742414040000,"open":11.01457,"high":11.02022,"low":11.01439,"close":11.01775,"volume":316.04998779296875},{"timestamp":1742414100000,"open":11.0174,"high":11.02014,"low":11.01682,"close":11.01682,"volume":415.20001220703125},{"timestamp":1742414160000,"open":11.01702,"high":11.01794,"low":11.01509,"close":11.01673,"volume":527.4000244140625},{"timestamp":1742414220000,"open":11.01674,"high":11.02129,"low":11.01653,"close":11.01889,"volume":657.5999755859375},{"timestamp":1742414280000,"open":11.01888,"high":11.01888,"low":11.01698,"close":11.01808,"volume":298.04998779296875},{"timestamp":1742414340000,"open":11.01776,"high":11.01817,"low":11.01673,"close":11.0172,"volume":762},{"timestamp":1742414400000,"open":11.01735,"high":11.01987,"low":11.0156,"close":11.01898,"volume":946.9299926757812},{"timestamp":1742414460000,"open":11.01898,"high":11.01978,"low":11.01662,"close":11.01683,"volume":410.1600036621094},{"timestamp":1742414520000,"open":11.0166,"high":11.0175,"low":11.0166,"close":11.01722,"volume":228.60000610351562},{"timestamp":1742414580000,"open":11.01733,"high":11.01737,"low":11.01633,"close":11.01693,"volume":553.2000122070312},{"timestamp":1742414640000,"open":11.01672,"high":11.01703,"low":11.01624,"close":11.01665,"volume":638.8499755859375},{"timestamp":1742414700000,"open":11.01673,"high":11.01945,"low":11.01651,"close":11.01651,"volume":977.25},{"timestamp":1742414760000,"open":11.01653,"high":11.01712,"low":11.016,"close":11.01655,"volume":954.5999755859375},{"timestamp":1742414820000,"open":11.01659,"high":11.01695,"low":11.0159,"close":11.01609,"volume":1322.8499755859375},{"timestamp":1742414880000,"open":11.01579,"high":11.01779,"low":11.01579,"close":11.0173,"volume":900.2999877929688},{"timestamp":1742414940000,"open":11.01765,"high":11.01854,"low":11.01758,"close":11.0182,"volume":1337.8499755859375},{"timestamp":1742415000000,"open":11.01845,"high":11.01861,"low":11.01638,"close":11.01696,"volume":1429.199951171875},{"timestamp":1742415060000,"open":11.01696,"high":11.01744,"low":11.01507,"close":11.01563,"volume":770.4000244140625},{"timestamp":1742415120000,"open":11.01532,"high":11.01601,"low":11.01083,"close":11.01434,"volume":270.1099853515625},{"timestamp":1742415180000,"open":11.01436,"high":11.01486,"low":11.01287,"close":11.01325,"volume":131.82000732421875},{"timestamp":1742415240000,"open":11.01292,"high":11.01404,"low":11.0107,"close":11.01322,"volume":336.3800048828125},{"timestamp":1742415300000,"open":11.01303,"high":11.01341,"low":11.01059,"close":11.01296,"volume":553.530029296875},{"timestamp":1742415360000,"open":11.01192,"high":11.01329,"low":11.01124,"close":11.01239,"volume":464.0199890136719},{"timestamp":1742415420000,"open":11.01208,"high":11.01346,"low":11.01172,"close":11.01212,"volume":222},{"timestamp":1742415480000,"open":11.01181,"high":11.01333,"low":11.01108,"close":11.01315,"volume":413.6199951171875},{"timestamp":1742415540000,"open":11.01179,"high":11.01389,"low":11.01162,"close":11.01389,"volume":306},{"timestamp":1742415600000,"open":11.01376,"high":11.01396,"low":11.01201,"close":11.01295,"volume":182.83999633789062},{"timestamp":1742415660000,"open":11.01238,"high":11.01411,"low":11.01187,"close":11.01248,"volume":156.11000061035156},{"timestamp":1742415720000,"open":11.01231,"high":11.01377,"low":11.01102,"close":11.01102,"volume":302.8999938964844},{"timestamp":1742415780000,"open":11.01116,"high":11.01228,"low":11.01076,"close":11.012,"volume":214.3300018310547},{"timestamp":1742415840000,"open":11.01231,"high":11.0139,"low":11.01166,"close":11.01253,"volume":296.5400085449219},{"timestamp":1742415900000,"open":11.01219,"high":11.0126,"low":11.01195,"close":11.01205,"volume":192},{"timestamp":1742415960000,"open":11.01207,"high":11.01247,"low":11.01196,"close":11.01211,"volume":50.099998474121094},{"timestamp":1742416020000,"open":11.01173,"high":11.01222,"low":11.0116,"close":11.01183,"volume":72},{"timestamp":1742416080000,"open":11.01197,"high":11.01363,"low":11.0114,"close":11.01285,"volume":160.1999969482422},{"timestamp":1742416140000,"open":11.01144,"high":11.01342,"low":11.01118,"close":11.01237,"volume":232.8000030517578},{"timestamp":1742416200000,"open":11.01237,"high":11.01282,"low":11.01104,"close":11.01155,"volume":957.9400024414062},{"timestamp":1742416260000,"open":11.01158,"high":11.01348,"low":11.01052,"close":11.01121,"volume":908.6799926757812},{"timestamp":1742416320000,"open":11.01121,"high":11.01291,"low":11.01015,"close":11.01106,"volume":1486.2900390625},{"timestamp":1742416380000,"open":11.01145,"high":11.01335,"low":11.01066,"close":11.01115,"volume":705.02001953125},{"timestamp":1742416440000,"open":11.01123,"high":11.01195,"low":11.01072,"close":11.01114,"volume":461.5400085449219},{"timestamp":1742416500000,"open":11.01141,"high":11.01176,"low":11.01013,"close":11.01102,"volume":441.8999938964844},{"timestamp":1742416560000,"open":11.01284,"high":11.01328,"low":11.01105,"close":11.01187,"volume":920.7899780273438},{"timestamp":1742416620000,"open":11.01184,"high":11.01333,"low":11.01072,"close":11.01328,"volume":851.5900268554688},{"timestamp":1742416680000,"open":11.01328,"high":11.01329,"low":11.01038,"close":11.01231,"volume":529.0999755859375},{"timestamp":1742416740000,"open":11.01231,"high":11.01249,"low":11.01135,"close":11.0121,"volume":655.9099731445312},{"timestamp":1742416800000,"open":11.01173,"high":11.01343,"low":11.01104,"close":11.01159,"volume":631.739990234375},{"timestamp":1742416860000,"open":11.01118,"high":11.01192,"low":11.01048,"close":11.01088,"volume":647.6400146484375},{"timestamp":1742416920000,"open":11.01097,"high":11.01132,"low":11.01025,"close":11.01061,"volume":638.9400024414062},{"timestamp":1742416980000,"open":11.01056,"high":11.01311,"low":11.01056,"close":11.01223,"volume":526.9299926757812},{"timestamp":1742417040000,"open":11.01303,"high":11.01313,"low":11.01207,"close":11.01269,"volume":55.5},{"timestamp":1742417100000,"open":11.0127,"high":11.01271,"low":11.01198,"close":11.01243,"volume":64.80000305175781},{"timestamp":1742417160000,"open":11.01204,"high":11.01263,"low":11.0115,"close":11.01151,"volume":70.19999694824219},{"timestamp":1742417220000,"open":11.0115,"high":11.01231,"low":11.01147,"close":11.01187,"volume":51},{"timestamp":1742417280000,"open":11.01187,"high":11.01206,"low":11.01144,"close":11.01154,"volume":39.29999923706055},{"timestamp":1742417340000,"open":11.01154,"high":11.01192,"low":11.01096,"close":11.01154,"volume":61.79999923706055},{"timestamp":1742417400000,"open":11.01063,"high":11.01264,"low":11.01063,"close":11.01221,"volume":114.30000305175781},{"timestamp":1742417460000,"open":11.01222,"high":11.01222,"low":11.01118,"close":11.01182,"volume":95.4000015258789},{"timestamp":1742417520000,"open":11.01182,"high":11.01205,"low":11.01107,"close":11.01163,"volume":88.19999694824219},{"timestamp":1742417580000,"open":11.01163,"high":11.01257,"low":11.00984,"close":11.01011,"volume":258.8999938964844},{"timestamp":1742417640000,"open":11.00988,"high":11.01056,"low":11.00888,"close":11.00996,"volume":110.4000015258789},{"timestamp":1742417700000,"open":11.00954,"high":11.01019,"low":11.00432,"close":11.00932,"volume":168.60000610351562},{"timestamp":1742417760000,"open":11.00439,"high":11.0109,"low":11.00425,"close":11.00499,"volume":679.7999877929688},{"timestamp":1742417820000,"open":11.00444,"high":11.00855,"low":11.00063,"close":11.0026,"volume":199.35000610351562},{"timestamp":1742417880000,"open":10.99397,"high":11.00972,"low":10.99396,"close":11.00867,"volume":181.1999969482422},{"timestamp":1742417940000,"open":11.00867,"high":11.01033,"low":11.00697,"close":11.00817,"volume":36},{"timestamp":1742418240000,"open":10.99719,"high":10.99719,"low":10.99719,"close":10.99719,"volume":0.8999999761581421},{"timestamp":1742418300000,"open":10.99938,"high":10.99938,"low":10.99938,"close":10.99938,"volume":2.4000000953674316},{"timestamp":1742418360000,"open":10.99939,"high":10.99939,"low":10.99937,"close":10.99937,"volume":2.4000000953674316},{"timestamp":1742418420000,"open":10.99719,"high":10.99719,"low":10.99719,"close":10.99719,"volume":1.2000000476837158},{"timestamp":1742418480000,"open":10.99719,"high":10.99719,"low":10.99719,"close":10.99719,"volume":0.8999999761581421},{"timestamp":1742418600000,"open":11.00378,"high":11.0085,"low":10.99938,"close":11.0021,"volume":8.699999809265137},{"timestamp":1742418660000,"open":10.99689,"high":10.99696,"low":10.99689,"close":10.99696,"volume":6},{"timestamp":1742418720000,"open":10.99697,"high":10.99937,"low":10.99697,"close":10.99937,"volume":4.800000190734863},{"timestamp":1742418780000,"open":10.99705,"high":10.99706,"low":10.99705,"close":10.99706,"volume":2.4000000953674316},{"timestamp":1742418840000,"open":10.99707,"high":10.9971,"low":10.99707,"close":10.9971,"volume":4.5},{"timestamp":1742418900000,"open":10.99711,"high":10.99713,"low":10.99711,"close":10.99713,"volume":3.299999952316284},{"timestamp":1742418960000,"open":10.99714,"high":10.99714,"low":10.99714,"close":10.99714,"volume":0.8999999761581421},{"timestamp":1742419020000,"open":10.99715,"high":10.99716,"low":10.99715,"close":10.99716,"volume":1.7999999523162842},{"timestamp":1742419080000,"open":10.99717,"high":10.99717,"low":10.99717,"close":10.99717,"volume":0.8999999761581421},{"timestamp":1742419140000,"open":10.99718,"high":10.99718,"low":10.99718,"close":10.99718,"volume":0.8999999761581421},{"timestamp":1742419200000,"open":10.99718,"high":10.99718,"low":10.99718,"close":10.99718,"volume":0.8999999761581421},{"timestamp":1742419320000,"open":10.99938,"high":10.99939,"low":10.99937,"close":10.99939,"volume":4.800000190734863},{"timestamp":1742419380000,"open":10.99719,"high":10.99719,"low":10.99719,"close":10.99719,"volume":0.8999999761581421},{"timestamp":1742420400000,"open":10.99719,"high":11.00228,"low":10.99719,"close":10.99938,"volume":4.349999904632568},{"timestamp":1742420460000,"open":11.00247,"high":11.00261,"low":11.00247,"close":11.00261,"volume":2.25},{"timestamp":1742420520000,"open":11.00263,"high":11.00264,"low":11.00263,"close":11.00264,"volume":0.8999999761581421},{"timestamp":1742420580000,"open":11.00265,"high":11.00289,"low":11.00265,"close":11.00289,"volume":4.949999809265137},{"timestamp":1742420640000,"open":11.00293,"high":11.00309,"low":10.99719,"close":10.99719,"volume":20.8799991607666},{"timestamp":1742420700000,"open":11.00165,"high":11.00416,"low":10.99719,"close":11.00416,"volume":6.75},{"timestamp":1742420760000,"open":11.00417,"high":11.00467,"low":10.99719,"close":11.00308,"volume":13.949999809265137},{"timestamp":1742420820000,"open":11.00308,"high":11.00521,"low":11.00308,"close":11.00521,"volume":15.300000190734863},{"timestamp":1742420880000,"open":11.00522,"high":11.00563,"low":11.00522,"close":11.00563,"volume":13.050000190734863},{"timestamp":1742420940000,"open":11.0056,"high":11.00572,"low":11.00446,"close":11.00555,"volume":14.399999618530273},{"timestamp":1742421000000,"open":11.00558,"high":11.00558,"low":11.00323,"close":11.00488,"volume":9},{"timestamp":1742421060000,"open":11.0049,"high":11.00558,"low":11.0049,"close":11.00542,"volume":14.399999618530273},{"timestamp":1742421120000,"open":11.00542,"high":11.00559,"low":10.9996,"close":10.99964,"volume":16.5},{"timestamp":1742421180000,"open":10.99966,"high":11.00418,"low":10.99966,"close":11.0029,"volume":13.59000015258789},{"timestamp":1742421240000,"open":11.00372,"high":11.00429,"low":10.99719,"close":11.00355,"volume":10.020000457763672},{"timestamp":1742421300000,"open":10.99719,"high":11.00476,"low":10.99719,"close":11.0044,"volume":10.649999618530273},{"timestamp":1742421360000,"open":11.00441,"high":11.00442,"low":10.99719,"close":11.00391,"volume":13.949999809265137},{"timestamp":1742421420000,"open":11.00391,"high":11.00391,"low":11.00094,"close":11.00128,"volume":5.550000190734863},{"timestamp":1742421480000,"open":11.00364,"high":11.00366,"low":11.00317,"close":11.00317,"volume":6.300000190734863},{"timestamp":1742421540000,"open":11.00369,"high":11.00369,"low":11.00368,"close":11.00368,"volume":2.0999999046325684},{"timestamp":1742421600000,"open":11.00652,"high":11.01116,"low":11.00579,"close":11.00981,"volume":202.6199951171875},{"timestamp":1742421660000,"open":11.01093,"high":11.01093,"low":11.00754,"close":11.0084,"volume":15.75},{"timestamp":1742421720000,"open":11.00886,"high":11.00936,"low":11.00768,"close":11.00888,"volume":6.300000190734863},{"timestamp":1742421780000,"open":11.00987,"high":11.0108,"low":11.00814,"close":11.01011,"volume":12.149999618530273},{"timestamp":1742421840000,"open":11.01011,"high":11.01022,"low":11.00668,"close":11.01,"volume":186.60000610351562},{"timestamp":1742421900000,"open":11.01,"high":11.0104,"low":11.00678,"close":11.00678,"volume":94.94999694824219},{"timestamp":1742421960000,"open":11.00679,"high":11.00899,"low":11.00678,"close":11.00678,"volume":14.699999809265137},{"timestamp":1742422020000,"open":11.00677,"high":11.01222,"low":11.00677,"close":11.0112,"volume":38.70000076293945},{"timestamp":1742422080000,"open":11.01119,"high":11.01142,"low":11.01041,"close":11.01142,"volume":6.900000095367432},{"timestamp":1742422140000,"open":11.0117,"high":11.0128,"low":11.00786,"close":11.01038,"volume":119.8499984741211},{"timestamp":1742422200000,"open":11.01104,"high":11.01433,"low":11.00885,"close":11.01193,"volume":301.3500061035156},{"timestamp":1742422260000,"open":11.01277,"high":11.0141,"low":11.01176,"close":11.01177,"volume":52.79999923706055},{"timestamp":1742422320000,"open":11.01176,"high":11.01176,"low":11.01125,"close":11.01127,"volume":23.700000762939453},{"timestamp":1742422380000,"open":11.01126,"high":11.01161,"low":11.00745,"close":11.00746,"volume":54.45000076293945},{"timestamp":1742422440000,"open":11.0083,"high":11.00918,"low":11.0083,"close":11.00918,"volume":0.8999999761581421},{"timestamp":1742422500000,"open":11.0087,"high":11.0087,"low":11.00204,"close":11.00204,"volume":45.150001525878906},{"timestamp":1742422560000,"open":11.00285,"high":11.01051,"low":11.00134,"close":11.00514,"volume":162.89999389648438},{"timestamp":1742422620000,"open":11.00472,"high":11.0081,"low":11.00472,"close":11.00551,"volume":64.94999694824219},{"timestamp":1742422680000,"open":11.00555,"high":11.0087,"low":11.00523,"close":11.00834,"volume":110.8499984741211},{"timestamp":1742422740000,"open":11.00834,"high":11.00859,"low":11.00521,"close":11.00635,"volume":27.299999237060547},{"timestamp":1742422800000,"open":11.00621,"high":11.00862,"low":11.0052,"close":11.00842,"volume":129.89999389648438},{"timestamp":1742422860000,"open":11.00801,"high":11.00952,"low":11.00607,"close":11.0086,"volume":76.05000305175781},{"timestamp":1742422920000,"open":11.0086,"high":11.0093,"low":11.00632,"close":11.00821,"volume":63.75},{"timestamp":1742422980000,"open":11.00821,"high":11.00821,"low":11.00722,"close":11.00729,"volume":5.25},{"timestamp":1742423040000,"open":11.00729,"high":11.0094,"low":11.0052,"close":11.00927,"volume":87.30000305175781},{"timestamp":1742423100000,"open":11.00867,"high":11.0099,"low":11.0068,"close":11.00812,"volume":72.5999984741211},{"timestamp":1742423160000,"open":11.00779,"high":11.0084,"low":11.00627,"close":11.00742,"volume":37.04999923706055},{"timestamp":1742423220000,"open":11.00742,"high":11.0088,"low":11.00629,"close":11.0085,"volume":27.149999618530273},{"timestamp":1742423280000,"open":11.0085,"high":11.01084,"low":11.00554,"close":11.00928,"volume":136.0500030517578},{"timestamp":1742423340000,"open":11.00928,"high":11.01162,"low":11.009,"close":11.00928,"volume":39.599998474121094},{"timestamp":1742423400000,"open":11.00919,"high":11.01018,"low":11.00918,"close":11.00998,"volume":2.700000047683716},{"timestamp":1742423460000,"open":11.00998,"high":11.01287,"low":11.0042,"close":11.01173,"volume":82.3499984741211},{"timestamp":1742423520000,"open":11.01178,"high":11.0128,"low":11.00795,"close":11.00813,"volume":44.70000076293945},{"timestamp":1742423580000,"open":11.00812,"high":11.00813,"low":11.00812,"close":11.00813,"volume":12},{"timestamp":1742423640000,"open":11.00813,"high":11.00868,"low":11.00421,"close":11.00842,"volume":6.900000095367432},{"timestamp":1742423700000,"open":11.00841,"high":11.01059,"low":11.00421,"close":11.00841,"volume":3.75},{"timestamp":1742423760000,"open":11.00421,"high":11.00948,"low":11.00421,"close":11.00814,"volume":14.399999618530273},{"timestamp":1742423820000,"open":11.00813,"high":11.01055,"low":11.00628,"close":11.0082,"volume":83.37000274658203},{"timestamp":1742423880000,"open":11.0082,"high":11.011,"low":11.00795,"close":11.01081,"volume":21.899999618530273},{"timestamp":1742423940000,"open":11.01081,"high":11.0124,"low":11.0082,"close":11.0118,"volume":105.75},{"timestamp":1742424000000,"open":11.01181,"high":11.01282,"low":11.00997,"close":11.01157,"volume":36.150001525878906},{"timestamp":1742424060000,"open":11.01156,"high":11.01341,"low":11.0082,"close":11.0121,"volume":95.0999984741211},{"timestamp":1742424120000,"open":11.0121,"high":11.01313,"low":11.01098,"close":11.01251,"volume":20.700000762939453},{"timestamp":1742424180000,"open":11.01251,"high":11.01251,"low":11.00994,"close":11.01064,"volume":10.649999618530273},{"timestamp":1742424240000,"open":11.01094,"high":11.01339,"low":11.00895,"close":11.0124,"volume":64.6500015258789},{"timestamp":1742424300000,"open":11.0124,"high":11.01264,"low":11.00858,"close":11.00858,"volume":44.70000076293945},{"timestamp":1742424360000,"open":11.0102,"high":11.0116,"low":11.00822,"close":11.00895,"volume":26.399999618530273},{"timestamp":1742424420000,"open":11.00896,"high":11.009,"low":11.00895,"close":11.00899,"volume":16.5},{"timestamp":1742424480000,"open":11.009,"high":11.00964,"low":11.00899,"close":11.00958,"volume":8.100000381469727},{"timestamp":1742424540000,"open":11.00958,"high":11.01111,"low":11.00755,"close":11.00797,"volume":39.29999923706055},{"timestamp":1742424600000,"open":11.00756,"high":11.0127,"low":11.00756,"close":11.0127,"volume":79.05000305175781},{"timestamp":1742424660000,"open":11.012,"high":11.0125,"low":11.00756,"close":11.00831,"volume":61.20000076293945},{"timestamp":1742424720000,"open":11.00831,"high":11.01686,"low":11.00756,"close":11.0089,"volume":66},{"timestamp":1742424780000,"open":11.0089,"high":11.00929,"low":11.00889,"close":11.0089,"volume":19.5},{"timestamp":1742424840000,"open":11.00889,"high":11.0089,"low":11.00889,"close":11.0089,"volume":7.5},{"timestamp":1742424900000,"open":11.0089,"high":11.01011,"low":11.0089,"close":11.01001,"volume":6},{"timestamp":1742424960000,"open":11.01021,"high":11.01021,"low":11.00888,"close":11.00889,"volume":11.550000190734863},{"timestamp":1742425020000,"open":11.00888,"high":11.0135,"low":11.00881,"close":11.0089,"volume":125.4000015258789},{"timestamp":1742425080000,"open":11.00889,"high":11.01213,"low":11.00889,"close":11.01192,"volume":27},{"timestamp":1742425140000,"open":11.01184,"high":11.01184,"low":11.00852,"close":11.00889,"volume":38.099998474121094},{"timestamp":1742425200000,"open":11.0081,"high":11.01132,"low":11.00797,"close":11.01,"volume":49.04999923706055},{"timestamp":1742425260000,"open":11.00546,"high":11.0107,"low":11.00546,"close":11.00901,"volume":31.200000762939453},{"timestamp":1742425320000,"open":11.00901,"high":11.01272,"low":11.00653,"close":11.00824,"volume":85.91999816894531},{"timestamp":1742425380000,"open":11.00823,"high":11.00824,"low":11.00654,"close":11.008,"volume":39.720001220703125},{"timestamp":1742425440000,"open":11.00699,"high":11.00699,"low":11.00511,"close":11.00531,"volume":46.79999923706055},{"timestamp":1742425500000,"open":11.00531,"high":11.00582,"low":11.0053,"close":11.00581,"volume":21},{"timestamp":1742425560000,"open":11.00581,"high":11.00832,"low":11.00541,"close":11.00659,"volume":41.400001525878906},{"timestamp":1742425620000,"open":11.0081,"high":11.0086,"low":11.00655,"close":11.00655,"volume":21},{"timestamp":1742425680000,"open":11.00773,"high":11.0093,"low":11.0071,"close":11.0071,"volume":18.600000381469727},{"timestamp":1742425740000,"open":11.0071,"high":11.0096,"low":11.0061,"close":11.00661,"volume":55.20000076293945},{"timestamp":1742425800000,"open":11.0066,"high":11.00901,"low":11.0066,"close":11.0067,"volume":69.30000305175781},{"timestamp":1742425860000,"open":11.00671,"high":11.00699,"low":11.0067,"close":11.00699,"volume":8.399999618530273},{"timestamp":1742425920000,"open":11.00784,"high":11.00929,"low":11.0067,"close":11.00909,"volume":26.549999237060547},{"timestamp":1742425980000,"open":11.00909,"high":11.01221,"low":11.00879,"close":11.011,"volume":24.600000381469727},{"timestamp":1742426040000,"open":11.011,"high":11.0122,"low":11.00859,"close":11.0104,"volume":21},{"timestamp":1742426100000,"open":11.01041,"high":11.01331,"low":11.00785,"close":11.0097,"volume":104.69999694824219},{"timestamp":1742426160000,"open":11.0097,"high":11.01354,"low":11.00854,"close":11.01156,"volume":164.6999969482422},{"timestamp":1742426220000,"open":11.0122,"high":11.0143,"low":11.00889,"close":11.01358,"volume":416.3999938964844},{"timestamp":1742426280000,"open":11.01359,"high":11.0143,"low":11.00958,"close":11.01313,"volume":422.25},{"timestamp":1742426340000,"open":11.01222,"high":11.01314,"low":11.00996,"close":11.01244,"volume":456.5199890136719},{"timestamp":1742426400000,"open":11.01272,"high":11.01395,"low":11.01011,"close":11.01295,"volume":653.4000244140625},{"timestamp":1742426460000,"open":11.01242,"high":11.01385,"low":11.01056,"close":11.01262,"volume":580.5},{"timestamp":1742426520000,"open":11.01247,"high":11.01478,"low":11.01025,"close":11.01332,"volume":480.1499938964844},{"timestamp":1742426580000,"open":11.01236,"high":11.0148,"low":11.00948,"close":11.00986,"volume":248.2100067138672},{"timestamp":1742426640000,"open":11.0099,"high":11.01129,"low":11.00747,"close":11.00877,"volume":67.30999755859375},{"timestamp":1742426700000,"open":11.00866,"high":11.00906,"low":11.00798,"close":11.00862,"volume":56.880001068115234},{"timestamp":1742426760000,"open":11.00879,"high":11.00966,"low":11.00809,"close":11.00874,"volume":49.79999923706055},{"timestamp":1742426820000,"open":11.00878,"high":11.01262,"low":11.00793,"close":11.01187,"volume":175.24000549316406},{"timestamp":1742426880000,"open":11.01187,"high":11.01291,"low":11.00787,"close":11.01182,"volume":138.4199981689453},{"timestamp":1742426940000,"open":11.0119,"high":11.01286,"low":11.01024,"close":11.01253,"volume":108.5999984741211},{"timestamp":1742427000000,"open":11.01217,"high":11.0135,"low":11.00987,"close":11.01281,"volume":138.60000610351562},{"timestamp":1742427060000,"open":11.0131,"high":11.01331,"low":11.00839,"close":11.00901,"volume":176.89999389648438},{"timestamp":1742427120000,"open":11.00894,"high":11.00928,"low":11.00753,"close":11.00772,"volume":69.26000213623047},{"timestamp":1742427180000,"open":11.00786,"high":11.00911,"low":11.00761,"close":11.00825,"volume":28.229999542236328},{"timestamp":1742427240000,"open":11.00819,"high":11.00877,"low":11.00809,"close":11.00877,"volume":55.650001525878906},{"timestamp":1742427300000,"open":11.00876,"high":11.00876,"low":11.0078,"close":11.00813,"volume":76.9800033569336},{"timestamp":1742427360000,"open":11.00817,"high":11.01067,"low":11.00817,"close":11.00877,"volume":205.97999572753906},{"timestamp":1742427420000,"open":11.00877,"high":11.01199,"low":11.00777,"close":11.01174,"volume":491.9800109863281},{"timestamp":1742427480000,"open":11.01195,"high":11.01233,"low":11.00976,"close":11.01075,"volume":678.5999755859375},{"timestamp":1742427540000,"open":11.01065,"high":11.01317,"low":11.00975,"close":11.01202,"volume":351.8999938964844},{"timestamp":1742427600000,"open":11.01202,"high":11.0129,"low":11.01022,"close":11.0122,"volume":140.6999969482422},{"timestamp":1742427660000,"open":11.0122,"high":11.01292,"low":11.00895,"close":11.01045,"volume":324.1000061035156},{"timestamp":1742427720000,"open":11.00974,"high":11.01118,"low":11.00895,"close":11.00988,"volume":662.030029296875},{"timestamp":1742427780000,"open":11.00898,"high":11.0116,"low":11.00895,"close":11.00896,"volume":368.8999938964844},{"timestamp":1742427840000,"open":11.00913,"high":11.0096,"low":11.00895,"close":11.00896,"volume":63.900001525878906},{"timestamp":1742427900000,"open":11.00921,"high":11.00982,"low":11.00895,"close":11.00954,"volume":57.83000183105469},{"timestamp":1742427960000,"open":11.00954,"high":11.0098,"low":11.00417,"close":11.00417,"volume":65.4000015258789},{"timestamp":1742428020000,"open":11.00417,"high":11.00814,"low":11.00223,"close":11.00223,"volume":467.3999938964844},{"timestamp":1742428080000,"open":11.00223,"high":11.00781,"low":11.00188,"close":11.00652,"volume":395.70001220703125},{"timestamp":1742428140000,"open":11.0077,"high":11.0078,"low":11.00183,"close":11.007,"volume":81.9000015258789},{"timestamp":1742428200000,"open":11.0074,"high":11.0074,"low":11.00069,"close":11.00539,"volume":403.30999755859375},{"timestamp":1742428260000,"open":11.0054,"high":11.00916,"low":11.00102,"close":11.00123,"volume":385.30999755859375},{"timestamp":1742428320000,"open":11.00144,"high":11.00458,"low":11.00097,"close":11.00443,"volume":55.79999923706055},{"timestamp":1742428380000,"open":11.00442,"high":11.00542,"low":11.00422,"close":11.00435,"volume":47.400001525878906},{"timestamp":1742428440000,"open":11.00356,"high":11.00488,"low":11.00356,"close":11.00443,"volume":70.52999877929688},{"timestamp":1742428500000,"open":11.00442,"high":11.01288,"low":11.00417,"close":11.00784,"volume":312.8999938964844},{"timestamp":1742428560000,"open":11.00786,"high":11.01331,"low":11.00632,"close":11.00799,"volume":179.10000610351562},{"timestamp":1742428620000,"open":11.0078,"high":11.0088,"low":11.00732,"close":11.00847,"volume":59.70000076293945},{"timestamp":1742428680000,"open":11.00847,"high":11.00881,"low":11.00767,"close":11.00824,"volume":164.6999969482422},{"timestamp":1742428740000,"open":11.00825,"high":11.0093,"low":11.00779,"close":11.00818,"volume":137.39999389648438}]