[{"timestamp":1742371500000,"open":11.451,"high":11.455,"low":11.441,"close":11.455,"volume":0.4959999918937683},{"timestamp":1742371560000,"open":11.457,"high":11.469,"low":11.451,"close":11.469,"volume":0.527999997138977},{"timestamp":1742371620000,"open":11.471,"high":11.499,"low":11.459,"close":11.489,"volume":1.0080000162124634},{"timestamp":1742371680000,"open":11.489,"high":11.491,"low":11.469,"close":11.471,"volume":0.9599999785423279},{"timestamp":1742371740000,"open":11.469,"high":11.477,"low":11.463,"close":11.473,"volume":0.7360000014305115},{"timestamp":1742371800000,"open":11.471,"high":11.473,"low":11.451,"close":11.455,"volume":0.800000011920929},{"timestamp":1742371860000,"open":11.455,"high":11.461,"low":11.447,"close":11.459,"volume":0.7839999794960022},{"timestamp":1742371920000,"open":11.457,"high":11.461,"low":11.443,"close":11.443,"volume":0.9279999732971191},{"timestamp":1742371980000,"open":11.445,"high":11.447,"low":11.423,"close":11.437,"volume":1.0240000486373901},{"timestamp":1742372040000,"open":11.439,"high":11.473,"low":11.437,"close":11.469,"volume":1.0080000162124634},{"timestamp":1742372100000,"open":11.471,"high":11.477,"low":11.453,"close":11.461,"volume":1.003980040550232},{"timestamp":1742372160000,"open":11.461,"high":11.471,"low":11.445,"close":11.471,"volume":1.0299899578094482},{"timestamp":1742372220000,"open":11.471,"high":11.475,"low":11.457,"close":11.469,"volume":0.8960000276565552},{"timestamp":1742372280000,"open":11.469,"high":11.475,"low":11.459,"close":11.465,"volume":0.8640000224113464},{"timestamp":1742372340000,"open":11.467,"high":11.469,"low":11.451,"close":11.459,"volume":0.7200000286102295},{"timestamp":1742372400000,"open":11.457,"high":11.457,"low":11.449,"close":11.453,"volume":0.9599999785423279},{"timestamp":1742372460000,"open":11.451,"high":11.457,"low":11.443,"close":11.447,"volume":0.8640000224113464},{"timestamp":1742372520000,"open":11.441,"high":11.445,"low":11.435,"close":11.445,"volume":0.9120000004768372},{"timestamp":1742372580000,"open":11.445,"high":11.455,"low":11.439,"close":11.441,"volume":0.7519999742507935},{"timestamp":1742372640000,"open":11.445,"high":11.449,"low":11.439,"close":11.441,"volume":0.4959999918937683},{"timestamp":1742372700000,"open":11.443,"high":11.447,"low":11.429,"close":11.429,"volume":0.8479999899864197},{"timestamp":1742372760000,"open":11.431,"high":11.443,"low":11.431,"close":11.431,"volume":0.4379900097846985},{"timestamp":1742372820000,"open":11.431,"high":11.439,"low":11.429,"close":11.435,"volume":0.5440000295639038},{"timestamp":1742372880000,"open":11.433,"high":11.441,"low":11.433,"close":11.441,"volume":0.5440000295639038},{"timestamp":1742372940000,"open":11.439,"high":11.455,"low":11.437,"close":11.449,"volume":0.7360000014305115},{"timestamp":1742373000000,"open":11.455,"high":11.473,"low":11.455,"close":11.473,"volume":0.619979977607727},{"timestamp":1742373060000,"open":11.471,"high":11.475,"low":11.461,"close":11.461,"volume":0.7680000066757202},{"timestamp":1742373120000,"open":11.461,"high":11.481,"low":11.461,"close":11.479,"volume":0.6939899921417236},{"timestamp":1742373180000,"open":11.481,"high":11.497,"low":11.481,"close":11.485,"volume":0.8960000276565552},{"timestamp":1742373240000,"open":11.487,"high":11.507,"low":11.485,"close":11.507,"volume":0.5339900255203247},{"timestamp":1742373300000,"open":11.509,"high":11.513,"low":11.497,"close":11.507,"volume":0.8479999899864197},{"timestamp":1742373360000,"open":11.505,"high":11.509,"low":11.499,"close":11.501,"volume":0.9079800248146057},{"timestamp":1742373420000,"open":11.499,"high":11.515,"low":11.499,"close":11.515,"volume":0.747979998588562},{"timestamp":1742373480000,"open":11.513,"high":11.527,"low":11.511,"close":11.525,"volume":0.5120000243186951},{"timestamp":1742373540000,"open":11.523,"high":11.523,"low":11.505,"close":11.505,"volume":0.4480000138282776},{"timestamp":1742373600000,"open":11.507,"high":11.511,"low":11.493,"close":11.495,"volume":0.656000018119812},{"timestamp":1742373660000,"open":11.493,"high":11.495,"low":11.48,"close":11.489,"volume":0.7899900078773499},{"timestamp":1742373720000,"open":11.489,"high":11.493,"low":11.479,"close":11.481,"volume":0.800000011920929},{"timestamp":1742373780000,"open":11.481,"high":11.485,"low":11.479,"close":11.481,"volume":0.5120000243186951},{"timestamp":1742373840000,"open":11.483,"high":11.485,"low":11.481,"close":11.481,"volume":0.23999999463558197},{"timestamp":1742373900000,"open":11.481,"high":11.485,"low":11.479,"close":11.483,"volume":0.41600000858306885},{"timestamp":1742373960000,"open":11.481,"high":11.493,"low":11.479,"close":11.487,"volume":0.7680000066757202},{"timestamp":1742374020000,"open":11.487,"high":11.491,"low":11.483,"close":11.489,"volume":0.8159999847412109},{"timestamp":1742374080000,"open":11.489,"high":11.497,"low":11.489,"close":11.493,"volume":0.7680000066757202},{"timestamp":1742374140000,"open":11.495,"high":11.517,"low":11.495,"close":11.513,"volume":0.4859899878501892},{"timestamp":1742374200000,"open":11.513,"high":11.513,"low":11.499,"close":11.499,"volume":0.4000000059604645},{"timestamp":1742374260000,"open":11.499,"high":11.515,"low":11.499,"close":11.515,"volume":0.41600000858306885},{"timestamp":1742374320000,"open":11.517,"high":11.527,"low":11.515,"close":11.517,"volume":0.5920000076293945},{"timestamp":1742374380000,"open":11.519,"high":11.529,"low":11.515,"close":11.527,"volume":0.8320000171661377},{"timestamp":1742374440000,"open":11.521,"high":11.533,"low":11.519,"close":11.533,"volume":0.4480000138282776},{"timestamp":1742374500000,"open":11.535,"high":11.539,"low":11.531,"close":11.531,"volume":0.5600000023841858},{"timestamp":1742374560000,"open":11.529,"high":11.529,"low":11.521,"close":11.525,"volume":0.6079999804496765},{"timestamp":1742374620000,"open":11.525,"high":11.525,"low":11.511,"close":11.511,"volume":0.5600000023841858},{"timestamp":1742374680000,"open":11.511,"high":11.511,"low":11.503,"close":11.507,"volume":0.8960000276565552},{"timestamp":1742374740000,"open":11.507,"high":11.511,"low":11.503,"close":11.505,"volume":0.4320000112056732},{"timestamp":1742374800000,"open":11.503,"high":11.507,"low":11.491,"close":11.507,"volume":0.9819899797439575},{"timestamp":1742374860000,"open":11.507,"high":11.507,"low":11.497,"close":11.497,"volume":0.671999990940094},{"timestamp":1742374920000,"open":11.495,"high":11.505,"low":11.493,"close":11.501,"volume":0.5120000243186951},{"timestamp":1742374980000,"open":11.501,"high":11.511,"low":11.499,"close":11.505,"volume":0.36800000071525574},{"timestamp":1742375040000,"open":11.503,"high":11.517,"low":11.503,"close":11.513,"volume":0.3099899888038635},{"timestamp":1742375100000,"open":11.511,"high":11.511,"low":11.503,"close":11.503,"volume":0.5920000076293945},{"timestamp":1742375160000,"open":11.505,"high":11.509,"low":11.503,"close":11.503,"volume":0.36800000071525574},{"timestamp":1742375220000,"open":11.503,"high":11.515,"low":11.503,"close":11.515,"volume":0.4959999918937683},{"timestamp":1742375280000,"open":11.519,"high":11.535,"low":11.519,"close":11.533,"volume":0.41600000858306885},{"timestamp":1742375340000,"open":11.533,"high":11.539,"low":11.533,"close":11.535,"volume":0.35199999809265137},{"timestamp":1742375400000,"open":11.533,"high":11.541,"low":11.525,"close":11.525,"volume":0.5440000295639038},{"timestamp":1742375460000,"open":11.523,"high":11.533,"low":11.523,"close":11.525,"volume":0.5920000076293945},{"timestamp":1742375520000,"open":11.525,"high":11.525,"low":11.495,"close":11.497,"volume":0.800000011920929},{"timestamp":1742375580000,"open":11.497,"high":11.507,"low":11.495,"close":11.495,"volume":0.7360000014305115},{"timestamp":1742375640000,"open":11.491,"high":11.499,"low":11.485,"close":11.489,"volume":0.7200000286102295},{"timestamp":1742375700000,"open":11.491,"high":11.491,"low":11.481,"close":11.481,"volume":0.671999990940094},{"timestamp":1742375760000,"open":11.479,"high":11.483,"low":11.477,"close":11.481,"volume":0.3840000033378601},{"timestamp":1742375820000,"open":11.479,"high":11.483,"low":11.479,"close":11.479,"volume":0.5499899983406067},{"timestamp":1742375880000,"open":11.481,"high":11.481,"low":11.473,"close":11.479,"volume":0.8960000276565552},{"timestamp":1742375940000,"open":11.481,"high":11.487,"low":11.479,"close":11.481,"volume":0.5440000295639038},{"timestamp":1742376000000,"open":11.481,"high":11.483,"low":11.477,"close":11.479,"volume":0.671999990940094},{"timestamp":1742376060000,"open":11.477,"high":11.479,"low":11.471,"close":11.471,"volume":0.5440000295639038},{"timestamp":1742376120000,"open":11.467,"high":11.481,"low":11.467,"close":11.475,"volume":0.7680000066757202},{"timestamp":1742376180000,"open":11.473,"high":11.477,"low":11.471,"close":11.475,"volume":0.5659899711608887},{"timestamp":1742376240000,"open":11.477,"high":11.489,"low":11.477,"close":11.487,"volume":0.7200000286102295},{"timestamp":1742376300000,"open":11.483,"high":11.495,"low":11.483,"close":11.495,"volume":0.4320000112056732},{"timestamp":1742376360000,"open":11.495,"high":11.495,"low":11.489,"close":11.489,"volume":0.5600000023841858},{"timestamp":1742376420000,"open":11.489,"high":11.493,"low":11.489,"close":11.491,"volume":0.7519999742507935},{"timestamp":1742376480000,"open":11.493,"high":11.497,"low":11.489,"close":11.497,"volume":0.6079999804496765},{"timestamp":1742376540000,"open":11.497,"high":11.497,"low":11.495,"close":11.495,"volume":0.3840000033378601},{"timestamp":1742376600000,"open":11.493,"high":11.499,"low":11.487,"close":11.497,"volume":0.46399998664855957},{"timestamp":1742376660000,"open":11.497,"high":11.507,"low":11.493,"close":11.507,"volume":0.5440000295639038},{"timestamp":1742376720000,"open":11.505,"high":11.525,"low":11.503,"close":11.523,"volume":0.7200000286102295},{"timestamp":1742376780000,"open":11.523,"high":11.525,"low":11.513,"close":11.513,"volume":0.46399998664855957},{"timestamp":1742376840000,"open":11.513,"high":11.513,"low":11.505,"close":11.507,"volume":0.5440000295639038},{"timestamp":1742376900000,"open":11.505,"high":11.511,"low":11.505,"close":11.505,"volume":0.4320000112056732},{"timestamp":1742376960000,"open":11.505,"high":11.507,"low":11.503,"close":11.505,"volume":0.17599999904632568},{"timestamp":1742377020000,"open":11.507,"high":11.517,"low":11.507,"close":11.517,"volume":0.41600000858306885},{"timestamp":1742377080000,"open":11.519,"high":11.523,"low":11.517,"close":11.521,"volume":0.4000000059604645},{"timestamp":1742377140000,"open":11.519,"high":11.521,"low":11.519,"close":11.519,"volume":0.20800000429153442},{"timestamp":1742377200000,"open":11.521,"high":11.523,"low":11.521,"close":11.523,"volume":0.04800000041723251},{"timestamp":1742377260000,"open":11.523,"high":11.545,"low":11.523,"close":11.535,"volume":0.527999997138977},{"timestamp":1742377320000,"open":11.535,"high":11.539,"low":11.533,"close":11.535,"volume":0.527999997138977},{"timestamp":1742377380000,"open":11.537,"high":11.541,"low":11.535,"close":11.539,"volume":0.17599999904632568},{"timestamp":1742377440000,"open":11.541,"high":11.541,"low":11.529,"close":11.531,"volume":0.671999990940094},{"timestamp":1742377500000,"open":11.531,"high":11.535,"low":11.529,"close":11.533,"volume":0.527999997138977},{"timestamp":1742377560000,"open":11.533,"high":11.543,"low":11.533,"close":11.539,"volume":0.7519999742507935},{"timestamp":1742377620000,"open":11.539,"high":11.543,"low":11.535,"close":11.535,"volume":0.46399998664855957},{"timestamp":1742377680000,"open":11.533,"high":11.539,"low":11.531,"close":11.537,"volume":0.5759999752044678},{"timestamp":1742377740000,"open":11.535,"high":11.543,"low":11.533,"close":11.543,"volume":0.4000000059604645},{"timestamp":1742377800000,"open":11.541,"high":11.545,"low":11.537,"close":11.537,"volume":0.335999995470047},{"timestamp":1742377860000,"open":11.539,"high":11.543,"low":11.535,"close":11.539,"volume":0.5440000295639038},{"timestamp":1742377920000,"open":11.539,"high":11.543,"low":11.535,"close":11.535,"volume":0.5440000295639038},{"timestamp":1742377980000,"open":11.539,"high":11.541,"low":11.533,"close":11.535,"volume":0.23999999463558197},{"timestamp":1742378040000,"open":11.535,"high":11.541,"low":11.533,"close":11.537,"volume":0.5440000295639038},{"timestamp":1742378100000,"open":11.535,"high":11.539,"low":11.535,"close":11.539,"volume":0.20800000429153442},{"timestamp":1742378160000,"open":11.535,"high":11.539,"low":11.535,"close":11.539,"volume":0.47999998927116394},{"timestamp":1742378220000,"open":11.537,"high":11.539,"low":11.535,"close":11.537,"volume":0.35199999809265137},{"timestamp":1742378280000,"open":11.535,"high":11.539,"low":11.533,"close":11.533,"volume":0.25600001215934753},{"timestamp":1742378340000,"open":11.531,"high":11.533,"low":11.531,"close":11.533,"volume":0.20800000429153442},{"timestamp":1742378400000,"open":11.531,"high":11.533,"low":11.529,"close":11.531,"volume":0.25600001215934753},{"timestamp":1742378460000,"open":11.533,"high":11.545,"low":11.533,"close":11.545,"volume":0.36800000071525574},{"timestamp":1742378520000,"open":11.545,"high":11.555,"low":11.545,"close":11.555,"volume":0.47999998927116394},{"timestamp":1742378580000,"open":11.555,"high":11.567,"low":11.553,"close":11.563,"volume":0.4320000112056732},{"timestamp":1742378640000,"open":11.563,"high":11.565,"low":11.557,"close":11.565,"volume":0.5920000076293945},{"timestamp":1742378700000,"open":11.561,"high":11.565,"low":11.561,"close":11.563,"volume":0.2240000069141388},{"timestamp":1742378760000,"open":11.561,"high":11.563,"low":11.559,"close":11.561,"volume":0.335999995470047},{"timestamp":1742378820000,"open":11.561,"high":11.561,"low":11.545,"close":11.549,"volume":0.656000018119812},{"timestamp":1742378880000,"open":11.547,"high":11.549,"low":11.545,"close":11.549,"volume":0.46399998664855957},{"timestamp":1742378940000,"open":11.551,"high":11.555,"low":11.549,"close":11.553,"volume":0.20800000429153442},{"timestamp":1742379000000,"open":11.553,"high":11.553,"low":11.539,"close":11.545,"volume":0.4959999918937683},{"timestamp":1742379060000,"open":11.545,"high":11.559,"low":11.545,"close":11.559,"volume":0.4000000059604645},{"timestamp":1742379120000,"open":11.557,"high":11.567,"low":11.557,"close":11.563,"volume":0.671999990940094},{"timestamp":1742379180000,"open":11.565,"high":11.565,"low":11.561,"close":11.565,"volume":0.23999999463558197},{"timestamp":1742379240000,"open":11.565,"high":11.569,"low":11.565,"close":11.567,"volume":0.35199999809265137},{"timestamp":1742379300000,"open":11.569,"high":11.573,"low":11.567,"close":11.569,"volume":0.4219900071620941},{"timestamp":1742379360000,"open":11.571,"high":11.571,"low":11.561,"close":11.565,"volume":0.5600000023841858},{"timestamp":1742379420000,"open":11.563,"high":11.565,"low":11.559,"close":11.559,"volume":0.5440000295639038},{"timestamp":1742379480000,"open":11.561,"high":11.573,"low":11.559,"close":11.573,"volume":0.5920000076293945},{"timestamp":1742379540000,"open":11.571,"high":11.573,"low":11.569,"close":11.571,"volume":0.2720000147819519},{"timestamp":1742379600000,"open":11.573,"high":11.603,"low":11.571,"close":11.603,"volume":0.46399998664855957},{"timestamp":1742379660000,"open":11.603,"high":11.609,"low":11.603,"close":11.607,"volume":0.800000011920929},{"timestamp":1742379720000,"open":11.607,"high":11.613,"low":11.605,"close":11.607,"volume":0.5120000243186951},{"timestamp":1742379780000,"open":11.609,"high":11.615,"low":11.607,"close":11.609,"volume":0.6880000233650208},{"timestamp":1742379840000,"open":11.609,"high":11.611,"low":11.605,"close":11.605,"volume":0.4320000112056732},{"timestamp":1742379900000,"open":11.605,"high":11.605,"low":11.597,"close":11.603,"volume":0.3840000033378601},{"timestamp":1742379960000,"open":11.603,"high":11.615,"low":11.601,"close":11.603,"volume":0.6939899921417236},{"timestamp":1742380020000,"open":11.605,"high":11.607,"low":11.605,"close":11.607,"volume":0.3199999928474426},{"timestamp":1742380080000,"open":11.605,"high":11.609,"low":11.603,"close":11.607,"volume":0.46399998664855957},{"timestamp":1742380140000,"open":11.607,"high":11.607,"low":11.599,"close":11.599,"volume":0.41600000858306885},{"timestamp":1742380200000,"open":11.597,"high":11.601,"low":11.597,"close":11.599,"volume":0.36800000071525574},{"timestamp":1742380260000,"open":11.601,"high":11.605,"low":11.599,"close":11.601,"volume":0.41600000858306885},{"timestamp":1742380320000,"open":11.603,"high":11.607,"low":11.601,"close":11.601,"volume":0.2240000069141388},{"timestamp":1742380380000,"open":11.6,"high":11.6,"low":11.583,"close":11.585,"volume":0.41600000858306885},{"timestamp":1742380440000,"open":11.583,"high":11.585,"low":11.577,"close":11.577,"volume":0.4480000138282776},{"timestamp":1742380500000,"open":11.575,"high":11.587,"low":11.575,"close":11.585,"volume":0.5920000076293945},{"timestamp":1742380560000,"open":11.585,"high":11.599,"low":11.585,"close":11.591,"volume":0.527999997138977},{"timestamp":1742380620000,"open":11.591,"high":11.595,"low":11.591,"close":11.591,"volume":0.4480000138282776},{"timestamp":1742380680000,"open":11.591,"high":11.593,"low":11.579,"close":11.581,"volume":0.527999997138977},{"timestamp":1742380740000,"open":11.583,"high":11.585,"low":11.579,"close":11.581,"volume":0.3199999928474426},{"timestamp":1742380800000,"open":11.579,"high":11.587,"low":11.577,"close":11.583,"volume":0.527999997138977},{"timestamp":1742380860000,"open":11.585,"high":11.587,"low":11.573,"close":11.573,"volume":0.41600000858306885},{"timestamp":1742380920000,"open":11.575,"high":11.583,"low":11.575,"close":11.581,"volume":0.6079999804496765},{"timestamp":1742380980000,"open":11.579,"high":11.583,"low":11.579,"close":11.583,"volume":0.17599999904632568},{"timestamp":1742381040000,"open":11.579,"high":11.581,"low":11.577,"close":11.577,"volume":0.17599999904632568},{"timestamp":1742381100000,"open":11.577,"high":11.579,"low":11.575,"close":11.575,"volume":0.3199999928474426},{"timestamp":1742381160000,"open":11.579,"high":11.581,"low":11.579,"close":11.579,"volume":0.335999995470047},{"timestamp":1742381220000,"open":11.579,"high":11.587,"low":11.579,"close":11.587,"volume":0.3199999928474426},{"timestamp":1742381280000,"open":11.587,"high":11.587,"low":11.581,"close":11.581,"volume":0.2879999876022339},{"timestamp":1742381340000,"open":11.583,"high":11.583,"low":11.579,"close":11.579,"volume":0.09600000083446503},{"timestamp":1742381400000,"open":11.579,"high":11.585,"low":11.579,"close":11.579,"volume":0.2720000147819519},{"timestamp":1742381460000,"open":11.581,"high":11.581,"low":11.577,"close":11.581,"volume":0.3840000033378601},{"timestamp":1742381520000,"open":11.581,"high":11.581,"low":11.577,"close":11.579,"volume":0.2879999876022339},{"timestamp":1742381580000,"open":11.581,"high":11.581,"low":11.561,"close":11.563,"volume":0.5759999752044678},{"timestamp":1742381640000,"open":11.565,"high":11.565,"low":11.563,"close":11.563,"volume":0.14399999380111694},{"timestamp":1742381700000,"open":11.565,"high":11.567,"low":11.559,"close":11.567,"volume":0.28398001194000244},{"timestamp":1742381760000,"open":11.567,"high":11.569,"low":11.563,"close":11.567,"volume":0.3840000033378601},{"timestamp":1742381820000,"open":11.565,"high":11.565,"low":11.563,"close":11.565,"volume":0.23999999463558197},{"timestamp":1742381880000,"open":11.567,"high":11.571,"low":11.565,"close":11.569,"volume":0.25600001215934753},{"timestamp":1742381940000,"open":11.567,"high":11.573,"low":11.567,"close":11.569,"volume":0.29798001050949097},{"timestamp":1742382000000,"open":11.571,"high":11.575,"low":11.569,"close":11.573,"volume":0.36800000071525574},{"timestamp":1742382060000,"open":11.571,"high":11.573,"low":11.563,"close":11.563,"volume":0.4480000138282776},{"timestamp":1742382120000,"open":11.561,"high":11.563,"low":11.557,"close":11.561,"volume":0.3199999928474426},{"timestamp":1742382180000,"open":11.561,"high":11.561,"low":11.559,"close":11.561,"volume":0.335999995470047},{"timestamp":1742382240000,"open":11.561,"high":11.569,"low":11.561,"close":11.569,"volume":0.4000000059604645},{"timestamp":1742382300000,"open":11.571,"high":11.575,"low":11.571,"close":11.571,"volume":0.335999995470047},{"timestamp":1742382360000,"open":11.573,"high":11.575,"low":11.571,"close":11.575,"volume":0.20800000429153442},{"timestamp":1742382420000,"open":11.577,"high":11.577,"low":11.573,"close":11.575,"volume":0.2879999876022339},{"timestamp":1742382480000,"open":11.577,"high":11.579,"low":11.571,"close":11.575,"volume":0.2879999876022339},{"timestamp":1742382540000,"open":11.573,"high":11.575,"low":11.571,"close":11.571,"volume":0.20800000429153442},{"timestamp":1742382600000,"open":11.571,"high":11.575,"low":11.569,"close":11.571,"volume":0.5440000295639038},{"timestamp":1742382660000,"open":11.571,"high":11.577,"low":11.569,"close":11.575,"volume":0.6240000128746033},{"timestamp":1742382720000,"open":11.575,"high":11.579,"low":11.573,"close":11.577,"volume":0.2879999876022339},{"timestamp":1742382780000,"open":11.579,"high":11.591,"low":11.579,"close":11.591,"volume":0.2240000069141388},{"timestamp":1742382840000,"open":11.591,"high":11.593,"low":11.587,"close":11.587,"volume":0.3840000033378601},{"timestamp":1742382900000,"open":11.587,"high":11.587,"low":11.581,"close":11.581,"volume":0.41600000858306885},{"timestamp":1742382960000,"open":11.581,"high":11.581,"low":11.567,"close":11.571,"volume":0.30399999022483826},{"timestamp":1742383020000,"open":11.571,"high":11.577,"low":11.569,"close":11.569,"volume":0.527999997138977},{"timestamp":1742383080000,"open":11.567,"high":11.571,"low":11.567,"close":11.571,"volume":0.4480000138282776},{"timestamp":1742383140000,"open":11.569,"high":11.569,"low":11.549,"close":11.549,"volume":0.4320000112056732},{"timestamp":1742383200000,"open":11.545,"high":11.549,"low":11.539,"close":11.549,"volume":0.527999997138977},{"timestamp":1742383260000,"open":11.547,"high":11.553,"low":11.547,"close":11.551,"volume":0.36800000071525574},{"timestamp":1742383320000,"open":11.553,"high":11.555,"low":11.551,"close":11.555,"volume":0.5759999752044678},{"timestamp":1742383380000,"open":11.553,"high":11.555,"low":11.551,"close":11.553,"volume":0.4320000112056732},{"timestamp":1742383440000,"open":11.553,"high":11.555,"low":11.551,"close":11.555,"volume":0.19200000166893005},{"timestamp":1742383500000,"open":11.553,"high":11.559,"low":11.553,"close":11.557,"volume":0.4480000138282776},{"timestamp":1742383560000,"open":11.557,"high":11.561,"low":11.557,"close":11.559,"volume":0.19200000166893005},{"timestamp":1742383620000,"open":11.557,"high":11.557,"low":11.551,"close":11.551,"volume":0.5759999752044678},{"timestamp":1742383680000,"open":11.549,"high":11.549,"low":11.539,"close":11.541,"volume":0.2240000069141388},{"timestamp":1742383740000,"open":11.543,"high":11.543,"low":11.539,"close":11.543,"volume":0.23999999463558197},{"timestamp":1742383800000,"open":11.541,"high":11.551,"low":11.541,"close":11.549,"volume":0.30399999022483826},{"timestamp":1742383860000,"open":11.551,"high":11.557,"low":11.551,"close":11.555,"volume":0.20800000429153442},{"timestamp":1742383920000,"open":11.553,"high":11.557,"low":11.551,"close":11.553,"volume":0.19200000166893005},{"timestamp":1742383980000,"open":11.553,"high":11.555,"low":11.551,"close":11.551,"volume":0.3199999928474426},{"timestamp":1742384040000,"open":11.553,"high":11.561,"low":11.553,"close":11.561,"volume":0.19200000166893005},{"timestamp":1742384100000,"open":11.561,"high":11.561,"low":11.555,"close":11.557,"volume":0.4480000138282776},{"timestamp":1742384160000,"open":11.557,"high":11.561,"low":11.557,"close":11.559,"volume":0.25600001215934753},{"timestamp":1742384220000,"open":11.559,"high":11.567,"low":11.555,"close":11.565,"volume":0.46399998664855957},{"timestamp":1742384280000,"open":11.565,"high":11.565,"low":11.559,"close":11.563,"volume":0.5120000243186951},{"timestamp":1742384340000,"open":11.563,"high":11.567,"low":11.561,"close":11.563,"volume":0.20800000429153442},{"timestamp":1742384400000,"open":11.563,"high":11.563,"low":11.553,"close":11.553,"volume":0.6880000233650208},{"timestamp":1742384460000,"open":11.551,"high":11.551,"low":11.549,"close":11.551,"volume":0.34198999404907227},{"timestamp":1742384520000,"open":11.553,"high":11.555,"low":11.553,"close":11.553,"volume":0.07999999821186066},{"timestamp":1742384580000,"open":11.553,"high":11.553,"low":11.551,"close":11.553,"volume":0.14399999380111694},{"timestamp":1742384640000,"open":11.553,"high":11.553,"low":11.551,"close":11.551,"volume":0.06400000303983688},{"timestamp":1742384700000,"open":11.551,"high":11.555,"low":11.551,"close":11.553,"volume":0.2240000069141388},{"timestamp":1742384760000,"open":11.553,"high":11.553,"low":11.545,"close":11.551,"volume":0.373989999294281},{"timestamp":1742384820000,"open":11.549,"high":11.551,"low":11.545,"close":11.549,"volume":0.30399999022483826},{"timestamp":1742384880000,"open":11.549,"high":11.549,"low":11.541,"close":11.541,"volume":0.23999999463558197},{"timestamp":1742384940000,"open":11.541,"high":11.541,"low":11.535,"close":11.537,"volume":0.17599999904632568},{"timestamp":1742385000000,"open":11.539,"high":11.541,"low":11.535,"close":11.535,"volume":0.25600001215934753},{"timestamp":1742385060000,"open":11.535,"high":11.535,"low":11.525,"close":11.529,"volume":0.23999999463558197},{"timestamp":1742385120000,"open":11.531,"high":11.533,"low":11.529,"close":11.533,"volume":0.2720000147819519},{"timestamp":1742385180000,"open":11.535,"high":11.535,"low":11.533,"close":11.533,"volume":0.41600000858306885},{"timestamp":1742385240000,"open":11.533,"high":11.533,"low":11.531,"close":11.531,"volume":0.2879999876022339},{"timestamp":1742385300000,"open":11.533,"high":11.535,"low":11.531,"close":11.535,"volume":0.1599999964237213},{"timestamp":1742385360000,"open":11.535,"high":11.535,"low":11.463,"close":11.485,"volume":1.1360000371932983},{"timestamp":1742385420000,"open":11.485,"high":11.513,"low":11.485,"close":11.505,"volume":0.9919999837875366},{"timestamp":1742385480000,"open":11.507,"high":11.513,"low":11.499,"close":11.503,"volume":0.8799999952316284},{"timestamp":1742385540000,"open":11.505,"high":11.507,"low":11.501,"close":11.507,"volume":0.4320000112056732},{"timestamp":1742385600000,"open":11.507,"high":11.519,"low":11.507,"close":11.511,"volume":0.6399999856948853},{"timestamp":1742385660000,"open":11.513,"high":11.513,"low":11.509,"close":11.509,"volume":0.335999995470047},{"timestamp":1742385720000,"open":11.511,"high":11.511,"low":11.499,"close":11.505,"volume":0.671999990940094},{"timestamp":1742385780000,"open":11.505,"high":11.505,"low":11.489,"close":11.493,"volume":0.6459900140762329},{"timestamp":1742385840000,"open":11.491,"high":11.491,"low":11.481,"close":11.489,"volume":0.6880000233650208},{"timestamp":1742385900000,"open":11.487,"high":11.497,"low":11.487,"close":11.497,"volume":0.4480000138282776},{"timestamp":1742385960000,"open":11.499,"high":11.499,"low":11.495,"close":11.499,"volume":0.09600000083446503},{"timestamp":1742386020000,"open":11.501,"high":11.501,"low":11.477,"close":11.477,"volume":0.656000018119812},{"timestamp":1742386080000,"open":11.477,"high":11.485,"low":11.477,"close":11.483,"volume":0.4480000138282776},{"timestamp":1742386140000,"open":11.485,"high":11.487,"low":11.483,"close":11.483,"volume":0.09600000083446503},{"timestamp":1742386200000,"open":11.485,"high":11.485,"low":11.483,"close":11.483,"volume":0.1599999964237213},{"timestamp":1742386260000,"open":11.481,"high":11.481,"low":11.473,"close":11.479,"volume":0.35199999809265137},{"timestamp":1742386320000,"open":11.477,"high":11.481,"low":11.477,"close":11.481,"volume":0.23999999463558197},{"timestamp":1742386380000,"open":11.483,"high":11.487,"low":11.483,"close":11.485,"volume":0.3840000033378601},{"timestamp":1742386440000,"open":11.487,"high":11.489,"low":11.485,"close":11.485,"volume":0.4480000138282776},{"timestamp":1742386500000,"open":11.485,"high":11.489,"low":11.485,"close":11.489,"volume":0.4480000138282776},{"timestamp":1742386560000,"open":11.487,"high":11.497,"low":11.487,"close":11.495,"volume":0.35199999809265137},{"timestamp":1742386620000,"open":11.495,"high":11.495,"low":11.489,"close":11.489,"volume":0.25600001215934753},{"timestamp":1742386680000,"open":11.487,"high":11.487,"low":11.469,"close":11.471,"volume":0.527999997138977},{"timestamp":1742386740000,"open":11.473,"high":11.475,"low":11.467,"close":11.469,"volume":0.5120000243186951},{"timestamp":1742386800000,"open":11.471,"high":11.473,"low":11.465,"close":11.471,"volume":0.3840000033378601},{"timestamp":1742386860000,"open":11.469,"high":11.473,"low":11.469,"close":11.473,"volume":0.17599999904632568},{"timestamp":1742386920000,"open":11.473,"high":11.473,"low":11.469,"close":11.469,"volume":0.3840000033378601},{"timestamp":1742386980000,"open":11.469,"high":11.469,"low":11.463,"close":11.463,"volume":0.19200000166893005},{"timestamp":1742387040000,"open":11.465,"high":11.477,"low":11.463,"close":11.477,"volume":0.3099899888038635},{"timestamp":1742387100000,"open":11.477,"high":11.477,"low":11.473,"close":11.477,"volume":0.2240000069141388},{"timestamp":1742387160000,"open":11.479,"high":11.487,"low":11.479,"close":11.483,"volume":0.4000000059604645},{"timestamp":1742387220000,"open":11.481,"high":11.483,"low":11.481,"close":11.481,"volume":0.2879999876022339},{"timestamp":1742387280000,"open":11.479,"high":11.481,"low":11.469,"close":11.469,"volume":0.25600001215934753},{"timestamp":1742387340000,"open":11.471,"high":11.477,"low":11.469,"close":11.475,"volume":0.36800000071525574},{"timestamp":1742387400000,"open":11.477,"high":11.477,"low":11.471,"close":11.473,"volume":0.46399998664855957},{"timestamp":1742387460000,"open":11.475,"high":11.477,"low":11.473,"close":11.477,"volume":0.24598999321460724},{"timestamp":1742387520000,"open":11.479,"high":11.481,"low":11.477,"close":11.477,"volume":0.07999999821186066},{"timestamp":1742387580000,"open":11.479,"high":11.489,"low":11.479,"close":11.489,"volume":0.13399000465869904},{"timestamp":1742387640000,"open":11.487,"high":11.495,"low":11.487,"close":11.493,"volume":0.14399999380111694},{"timestamp":1742387700000,"open":11.493,"high":11.495,"low":11.491,"close":11.491,"volume":0.46399998664855957},{"timestamp":1742387760000,"open":11.491,"high":11.491,"low":11.485,"close":11.485,"volume":0.3199999928474426},{"timestamp":1742387820000,"open":11.485,"high":11.485,"low":11.481,"close":11.481,"volume":0.25600001215934753},{"timestamp":1742387880000,"open":11.483,"high":11.485,"low":11.467,"close":11.469,"volume":0.4219900071620941},{"timestamp":1742387940000,"open":11.467,"high":11.469,"low":11.463,"close":11.467,"volume":0.3899900019168854},{"timestamp":1742388000000,"open":11.465,"high":11.469,"low":11.465,"close":11.467,"volume":0.2720000147819519},{"timestamp":1742388060000,"open":11.469,"high":11.473,"low":11.469,"close":11.471,"volume":0.09600000083446503},{"timestamp":1742388120000,"open":11.471,"high":11.473,"low":11.467,"close":11.467,"volume":0.30399999022483826},{"timestamp":1742388180000,"open":11.467,"high":11.479,"low":11.467,"close":11.479,"volume":0.2240000069141388},{"timestamp":1742388240000,"open":11.477,"high":11.485,"low":11.477,"close":11.483,"volume":0.335999995470047},{"timestamp":1742388300000,"open":11.483,"high":11.491,"low":11.483,"close":11.489,"volume":0.29398998618125916},{"timestamp":1742388360000,"open":11.491,"high":11.491,"low":11.489,"close":11.489,"volume":0.06400000303983688},{"timestamp":1742388420000,"open":11.489,"high":11.491,"low":11.487,"close":11.491,"volume":0.14399999380111694},{"timestamp":1742388480000,"open":11.489,"high":11.491,"low":11.487,"close":11.489,"volume":0.06400000303983688},{"timestamp":1742388540000,"open":11.487,"high":11.491,"low":11.487,"close":11.489,"volume":0.20800000429153442},{"timestamp":1742388600000,"open":11.489,"high":11.489,"low":11.483,"close":11.485,"volume":0.3259899914264679},{"timestamp":1742388660000,"open":11.487,"high":11.487,"low":11.483,"close":11.485,"volume":0.1120000034570694},{"timestamp":1742388720000,"open":11.485,"high":11.489,"low":11.483,"close":11.485,"volume":0.29398998618125916},{"timestamp":1742388780000,"open":11.487,"high":11.487,"low":11.483,"close":11.485,"volume":0.19799000024795532},{"timestamp":1742388840000,"open":11.483,"high":11.485,"low":11.473,"close":11.475,"volume":0.20800000429153442},{"timestamp":1742388900000,"open":11.477,"high":11.477,"low":11.463,"close":11.465,"volume":0.36800000071525574},{"timestamp":1742388960000,"open":11.463,"high":11.467,"low":11.459,"close":11.465,"volume":0.501990020275116},{"timestamp":1742389020000,"open":11.465,"high":11.467,"low":11.463,"close":11.463,"volume":0.1599999964237213},{"timestamp":1742389080000,"open":11.465,"high":11.465,"low":11.463,"close":11.465,"volume":0.19200000166893005},{"timestamp":1742389140000,"open":11.465,"high":11.467,"low":11.465,"close":11.465,"volume":0.25600001215934753},{"timestamp":1742389200000,"open":11.467,"high":11.471,"low":11.461,"close":11.461,"volume":0.335999995470047},{"timestamp":1742389260000,"open":11.459,"high":11.461,"low":11.457,"close":11.459,"volume":0.3199999928474426},{"timestamp":1742389320000,"open":11.459,"high":11.459,"low":11.451,"close":11.451,"volume":0.4959999918937683},{"timestamp":1742389380000,"open":11.451,"high":11.453,"low":11.447,"close":11.453,"volume":0.20800000429153442},{"timestamp":1742389440000,"open":11.451,"high":11.453,"low":11.449,"close":11.449,"volume":0.335999995470047},{"timestamp":1742389500000,"open":11.447,"high":11.459,"low":11.447,"close":11.459,"volume":0.36800000071525574},{"timestamp":1742389560000,"open":11.459,"high":11.461,"low":11.459,"close":11.459,"volume":0.14399999380111694},{"timestamp":1742389620000,"open":11.459,"high":11.465,"low":11.459,"close":11.463,"volume":0.2240000069141388},{"timestamp":1742389680000,"open":11.461,"high":11.465,"low":11.459,"close":11.463,"volume":0.3199999928474426},{"timestamp":1742389740000,"open":11.459,"high":11.461,"low":11.455,"close":11.455,"volume":0.23999999463558197},{"timestamp":1742389800000,"open":11.457,"high":11.457,"low":11.455,"close":11.455,"volume":0.09600000083446503},{"timestamp":1742389860000,"open":11.455,"high":11.459,"low":11.453,"close":11.453,"volume":0.4000000059604645},{"timestamp":1742389920000,"open":11.449,"high":11.451,"low":11.441,"close":11.451,"volume":0.335999995470047},{"timestamp":1742389980000,"open":11.451,"high":11.451,"low":11.443,"close":11.445,"volume":0.20800000429153442},{"timestamp":1742390040000,"open":11.441,"high":11.443,"low":11.437,"close":11.437,"volume":0.25600001215934753},{"timestamp":1742390100000,"open":11.439,"high":11.439,"low":11.433,"close":11.435,"volume":0.25600001215934753},{"timestamp":1742390160000,"open":11.439,"high":11.443,"low":11.435,"close":11.443,"volume":0.41600000858306885},{"timestamp":1742390220000,"open":11.441,"high":11.443,"low":11.437,"close":11.443,"volume":0.4000000059604645},{"timestamp":1742390280000,"open":11.441,"high":11.443,"low":11.437,"close":11.441,"volume":0.4000000059604645},{"timestamp":1742390340000,"open":11.441,"high":11.449,"low":11.441,"close":11.447,"volume":0.19200000166893005},{"timestamp":1742390400000,"open":11.447,"high":11.453,"low":11.443,"close":11.453,"volume":0.4000000059604645},{"timestamp":1742390460000,"open":11.453,"high":11.455,"low":11.451,"close":11.455,"volume":0.41600000858306885},{"timestamp":1742390520000,"open":11.455,"high":11.463,"low":11.455,"close":11.461,"volume":0.11799000203609467},{"timestamp":1742390580000,"open":11.463,"high":11.465,"low":11.461,"close":11.461,"volume":0.1599999964237213},{"timestamp":1742390640000,"open":11.461,"high":11.463,"low":11.455,"close":11.455,"volume":0.3199999928474426},{"timestamp":1742390700000,"open":11.453,"high":11.459,"low":11.451,"close":11.451,"volume":0.3199999928474426},{"timestamp":1742390760000,"open":11.451,"high":11.455,"low":11.451,"close":11.453,"volume":0.30399999022483826},{"timestamp":1742390820000,"open":11.455,"high":11.465,"low":11.455,"close":11.465,"volume":0.30399999022483826},{"timestamp":1742390880000,"open":11.463,"high":11.471,"low":11.463,"close":11.469,"volume":0.25600001215934753},{"timestamp":1742390940000,"open":11.467,"high":11.493,"low":11.467,"close":11.493,"volume":0.4000000059604645},{"timestamp":1742391000000,"open":11.495,"high":11.495,"low":11.475,"close":11.483,"volume":0.8159999847412109},{"timestamp":1742391060000,"open":11.481,"high":11.501,"low":11.477,"close":11.495,"volume":0.9120000004768372},{"timestamp":1742391120000,"open":11.495,"high":11.517,"low":11.489,"close":11.513,"volume":0.9599999785423279},{"timestamp":1742391180000,"open":11.513,"high":11.513,"low":11.509,"close":11.513,"volume":0.6779900193214417},{"timestamp":1742391240000,"open":11.515,"high":11.515,"low":11.493,"close":11.493,"volume":0.3840000033378601},{"timestamp":1742391300000,"open":11.495,"high":11.507,"low":11.493,"close":11.499,"volume":0.6240000128746033},{"timestamp":1742391360000,"open":11.499,"high":11.515,"low":11.493,"close":11.515,"volume":0.9760000109672546},{"timestamp":1742391420000,"open":11.515,"high":11.515,"low":11.509,"close":11.511,"volume":0.8320000171661377},{"timestamp":1742391480000,"open":11.513,"high":11.525,"low":11.511,"close":11.523,"volume":0.9279999732971191},{"timestamp":1742391540000,"open":11.523,"high":11.525,"low":11.521,"close":11.523,"volume":0.5920000076293945},{"timestamp":1742391600000,"open":11.527,"high":11.527,"low":11.515,"close":11.519,"volume":0.800000011920929},{"timestamp":1742391660000,"open":11.519,"high":11.525,"low":11.517,"close":11.519,"volume":0.6079999804496765},{"timestamp":1742391720000,"open":11.519,"high":11.519,"low":11.507,"close":11.513,"volume":0.6399999856948853},{"timestamp":1742391780000,"open":11.511,"high":11.517,"low":11.503,"close":11.509,"volume":0.8699899911880493},{"timestamp":1742391840000,"open":11.507,"high":11.509,"low":11.497,"close":11.505,"volume":0.41600000858306885},{"timestamp":1742391900000,"open":11.503,"high":11.511,"low":11.499,"close":11.499,"volume":0.671999990940094},{"timestamp":1742391960000,"open":11.497,"high":11.505,"low":11.493,"close":11.497,"volume":0.9019899964332581},{"timestamp":1742392020000,"open":11.497,"high":11.511,"low":11.497,"close":11.511,"volume":0.8159999847412109},{"timestamp":1742392080000,"open":11.511,"high":11.521,"low":11.511,"close":11.519,"volume":0.6079999804496765},{"timestamp":1742392140000,"open":11.517,"high":11.519,"low":11.513,"close":11.515,"volume":0.8320000171661377},{"timestamp":1742392200000,"open":11.515,"high":11.519,"low":11.509,"close":11.509,"volume":0.7360000014305115},{"timestamp":1742392260000,"open":11.509,"high":11.511,"low":11.507,"close":11.509,"volume":0.46399998664855957},{"timestamp":1742392320000,"open":11.507,"high":11.517,"low":11.505,"close":11.515,"volume":0.527999997138977},{"timestamp":1742392380000,"open":11.517,"high":11.519,"low":11.515,"close":11.517,"volume":0.7680000066757202},{"timestamp":1742392440000,"open":11.517,"high":11.535,"low":11.517,"close":11.529,"volume":0.6399999856948853},{"timestamp":1742392500000,"open":11.529,"high":11.529,"low":11.519,"close":11.523,"volume":0.40599000453948975},{"timestamp":1742392560000,"open":11.525,"high":11.527,"low":11.519,"close":11.523,"volume":0.4000000059604645},{"timestamp":1742392620000,"open":11.523,"high":11.533,"low":11.519,"close":11.533,"volume":0.517989993095398},{"timestamp":1742392680000,"open":11.533,"high":11.535,"low":11.531,"close":11.531,"volume":0.36800000071525574},{"timestamp":1742392740000,"open":11.531,"high":11.531,"low":11.521,"close":11.523,"volume":0.4480000138282776},{"timestamp":1742392800000,"open":11.521,"high":11.549,"low":11.521,"close":11.539,"volume":0.501990020275116},{"timestamp":1742392860000,"open":11.537,"high":11.539,"low":11.533,"close":11.537,"volume":0.5120000243186951},{"timestamp":1742392920000,"open":11.535,"high":11.537,"low":11.517,"close":11.523,"volume":0.335999995470047},{"timestamp":1742392980000,"open":11.525,"high":11.527,"low":11.513,"close":11.513,"volume":0.5440000295639038},{"timestamp":1742393040000,"open":11.513,"high":11.525,"low":11.513,"close":11.521,"volume":0.671999990940094},{"timestamp":1742393100000,"open":11.521,"high":11.523,"low":11.511,"close":11.519,"volume":0.5600000023841858},{"timestamp":1742393160000,"open":11.519,"high":11.529,"low":11.517,"close":11.525,"volume":0.6240000128746033},{"timestamp":1742393220000,"open":11.525,"high":11.541,"low":11.525,"close":11.531,"volume":0.9819899797439575},{"timestamp":1742393280000,"open":11.529,"high":11.533,"low":11.527,"close":11.531,"volume":0.8799999952316284},{"timestamp":1742393340000,"open":11.531,"high":11.551,"low":11.531,"close":11.549,"volume":0.656000018119812},{"timestamp":1742393400000,"open":11.547,"high":11.547,"low":11.537,"close":11.539,"volume":0.6779900193214417},{"timestamp":1742393460000,"open":11.541,"high":11.541,"low":11.533,"close":11.533,"volume":0.4480000138282776},{"timestamp":1742393520000,"open":11.535,"high":11.543,"low":11.533,"close":11.541,"volume":0.46399998664855957},{"timestamp":1742393580000,"open":11.541,"high":11.543,"low":11.539,"close":11.539,"volume":0.2879999876022339},{"timestamp":1742393640000,"open":11.537,"high":11.539,"low":11.535,"close":11.539,"volume":0.335999995470047},{"timestamp":1742393700000,"open":11.541,"high":11.541,"low":11.535,"close":11.537,"volume":0.2720000147819519},{"timestamp":1742393760000,"open":11.535,"high":11.537,"low":11.529,"close":11.531,"volume":0.36800000071525574},{"timestamp":1742393820000,"open":11.529,"high":11.531,"low":11.525,"close":11.525,"volume":0.41600000858306885},{"timestamp":1742393880000,"open":11.531,"high":11.533,"low":11.527,"close":11.529,"volume":0.373989999294281},{"timestamp":1742393940000,"open":11.531,"high":11.543,"low":11.529,"close":11.541,"volume":0.30399999022483826},{"timestamp":1742394000000,"open":11.543,"high":11.543,"low":11.537,"close":11.539,"volume":0.35199999809265137},{"timestamp":1742394060000,"open":11.535,"high":11.541,"low":11.531,"close":11.541,"volume":0.3199999928474426},{"timestamp":1742394120000,"open":11.545,"high":11.551,"low":11.541,"close":11.551,"volume":0.41600000858306885},{"timestamp":1742394180000,"open":11.553,"high":11.559,"low":11.549,"close":11.549,"volume":0.5600000023841858},{"timestamp":1742394240000,"open":11.549,"high":11.549,"low":11.543,"close":11.545,"volume":0.4320000112056732},{"timestamp":1742394300000,"open":11.547,"high":11.553,"low":11.547,"close":11.549,"volume":0.5600000023841858},{"timestamp":1742394360000,"open":11.551,"high":11.551,"low":11.543,"close":11.547,"volume":0.3840000033378601},{"timestamp":1742394420000,"open":11.545,"high":11.551,"low":11.541,"close":11.543,"volume":0.3840000033378601},{"timestamp":1742394480000,"open":11.541,"high":11.545,"low":11.539,"close":11.541,"volume":0.25600001215934753},{"timestamp":1742394540000,"open":11.543,"high":11.543,"low":11.537,"close":11.539,"volume":0.19200000166893005},{"timestamp":1742394600000,"open":11.541,"high":11.561,"low":11.541,"close":11.557,"volume":0.6880000233650208},{"timestamp":1742394660000,"open":11.555,"high":11.579,"low":11.555,"close":11.577,"volume":0.5600000023841858},{"timestamp":1742394720000,"open":11.579,"high":11.601,"low":11.579,"close":11.601,"volume":0.5920000076293945},{"timestamp":1742394780000,"open":11.601,"high":11.601,"low":11.585,"close":11.585,"volume":0.5600000023841858},{"timestamp":1742394840000,"open":11.585,"high":11.593,"low":11.585,"close":11.587,"volume":0.527999997138977},{"timestamp":1742394900000,"open":11.587,"high":11.591,"low":11.587,"close":11.591,"volume":0.6399999856948853},{"timestamp":1742394960000,"open":11.589,"high":11.609,"low":11.589,"close":11.609,"volume":0.5440000295639038},{"timestamp":1742395020000,"open":11.607,"high":11.609,"low":11.599,"close":11.609,"volume":0.6399999856948853},{"timestamp":1742395080000,"open":11.609,"high":11.609,"low":11.597,"close":11.599,"volume":0.6619899868965149},{"timestamp":1742395140000,"open":11.599,"high":11.605,"low":11.599,"close":11.603,"volume":0.6240000128746033},{"timestamp":1742395200000,"open":11.603,"high":11.615,"low":11.603,"close":11.615,"volume":0.8320000171661377},{"timestamp":1742395260000,"open":11.617,"high":11.621,"low":11.609,"close":11.609,"volume":0.8479999899864197},{"timestamp":1742395320000,"open":11.609,"high":11.613,"low":11.607,"close":11.611,"volume":0.671999990940094},{"timestamp":1742395380000,"open":11.611,"high":11.615,"low":11.609,"close":11.611,"volume":0.6240000128746033},{"timestamp":1742395440000,"open":11.611,"high":11.611,"low":11.599,"close":11.609,"volume":0.5920000076293945},{"timestamp":1742395500000,"open":11.609,"high":11.613,"low":11.607,"close":11.609,"volume":0.4320000112056732},{"timestamp":1742395560000,"open":11.609,"high":11.613,"low":11.609,"close":11.613,"volume":0.4320000112056732},{"timestamp":1742395620000,"open":11.615,"high":11.623,"low":11.613,"close":11.619,"volume":0.2720000147819519},{"timestamp":1742395680000,"open":11.617,"high":11.625,"low":11.617,"close":11.621,"volume":0.4759800136089325},{"timestamp":1742395740000,"open":11.623,"high":11.625,"low":11.617,"close":11.617,"volume":0.4959999918937683},{"timestamp":1742395800000,"open":11.617,"high":11.621,"low":11.611,"close":11.617,"volume":0.47999998927116394},{"timestamp":1742395860000,"open":11.615,"high":11.617,"low":11.611,"close":11.613,"volume":0.3199999928474426},{"timestamp":1742395920000,"open":11.611,"high":11.615,"low":11.605,"close":11.615,"volume":0.41600000858306885},{"timestamp":1742395980000,"open":11.617,"high":11.623,"low":11.613,"close":11.619,"volume":0.4320000112056732},{"timestamp":1742396040000,"open":11.617,"high":11.627,"low":11.617,"close":11.619,"volume":0.47999998927116394},{"timestamp":1742396100000,"open":11.619,"high":11.621,"low":11.611,"close":11.611,"volume":0.35199999809265137},{"timestamp":1742396160000,"open":11.611,"high":11.611,"low":11.609,"close":11.609,"volume":0.2619900107383728},{"timestamp":1742396220000,"open":11.609,"high":11.611,"low":11.599,"close":11.607,"volume":0.3840000033378601},{"timestamp":1742396280000,"open":11.609,"high":11.611,"low":11.607,"close":11.609,"volume":0.335999995470047},{"timestamp":1742396340000,"open":11.607,"high":11.607,"low":11.595,"close":11.597,"volume":0.30399999022483826},{"timestamp":1742396400000,"open":11.603,"high":11.611,"low":11.603,"close":11.609,"volume":0.47999998927116394},{"timestamp":1742396460000,"open":11.605,"high":11.611,"low":11.605,"close":11.607,"volume":0.5920000076293945},{"timestamp":1742396520000,"open":11.609,"high":11.615,"low":11.607,"close":11.609,"volume":0.25600001215934753},{"timestamp":1742396580000,"open":11.611,"high":11.611,"low":11.603,"close":11.605,"volume":0.4959999918937683},{"timestamp":1742396640000,"open":11.607,"high":11.609,"low":11.601,"close":11.601,"volume":0.41600000858306885},{"timestamp":1742396700000,"open":11.601,"high":11.607,"low":11.599,"close":11.603,"volume":0.6240000128746033},{"timestamp":1742396760000,"open":11.605,"high":11.615,"low":11.603,"close":11.613,"volume":0.2879999876022339},{"timestamp":1742396820000,"open":11.615,"high":11.629,"low":11.615,"close":11.627,"volume":0.527999997138977},{"timestamp":1742396880000,"open":11.629,"high":11.639,"low":11.625,"close":11.639,"volume":0.47999998927116394},{"timestamp":1742396940000,"open":11.637,"high":11.653,"low":11.633,"close":11.653,"volume":0.6779900193214417},{"timestamp":1742397000000,"open":11.651,"high":11.675,"low":11.651,"close":11.675,"volume":0.7839999794960022},{"timestamp":1742397060000,"open":11.675,"high":11.677,"low":11.665,"close":11.667,"volume":0.6399999856948853},{"timestamp":1742397120000,"open":11.665,"high":11.665,"low":11.661,"close":11.663,"volume":0.5440000295639038},{"timestamp":1742397180000,"open":11.661,"high":11.673,"low":11.661,"close":11.673,"volume":0.4480000138282776},{"timestamp":1742397240000,"open":11.675,"high":11.675,"low":11.663,"close":11.663,"volume":0.36800000071525574},{"timestamp":1742397300000,"open":11.663,"high":11.669,"low":11.659,"close":11.669,"volume":0.4480000138282776},{"timestamp":1742397360000,"open":11.667,"high":11.667,"low":11.659,"close":11.661,"volume":0.6399999856948853},{"timestamp":1742397420000,"open":11.659,"high":11.659,"low":11.637,"close":11.641,"volume":0.671999990940094},{"timestamp":1742397480000,"open":11.639,"high":11.641,"low":11.629,"close":11.631,"volume":0.5120000243186951},{"timestamp":1742397540000,"open":11.629,"high":11.631,"low":11.629,"close":11.629,"volume":0.3840000033378601},{"timestamp":1742397600000,"open":11.629,"high":11.633,"low":11.623,"close":11.623,"volume":0.36800000071525574},{"timestamp":1742397660000,"open":11.625,"high":11.625,"low":11.619,"close":11.619,"volume":0.14399999380111694},{"timestamp":1742397720000,"open":11.621,"high":11.621,"low":11.615,"close":11.621,"volume":0.4320000112056732},{"timestamp":1742397780000,"open":11.621,"high":11.625,"low":11.617,"close":11.617,"volume":0.4000000059604645},{"timestamp":1742397840000,"open":11.619,"high":11.619,"low":11.617,"close":11.619,"volume":0.1120000034570694},{"timestamp":1742397900000,"open":11.621,"high":11.625,"low":11.619,"close":11.623,"volume":0.2720000147819519},{"timestamp":1742397960000,"open":11.625,"high":11.627,"low":11.619,"close":11.619,"volume":0.30399999022483826},{"timestamp":1742398020000,"open":11.621,"high":11.621,"low":11.619,"close":11.619,"volume":0.03200000151991844},{"timestamp":1742398080000,"open":11.621,"high":11.621,"low":11.617,"close":11.617,"volume":0.1120000034570694},{"timestamp":1742398140000,"open":11.619,"high":11.627,"low":11.619,"close":11.619,"volume":0.12800000607967377},{"timestamp":1742398200000,"open":11.619,"high":11.627,"low":11.619,"close":11.621,"volume":0.4000000059604645},{"timestamp":1742398260000,"open":11.619,"high":11.625,"low":11.619,"close":11.623,"volume":0.2240000069141388},{"timestamp":1742398320000,"open":11.625,"high":11.629,"low":11.623,"close":11.627,"volume":0.19799000024795532},{"timestamp":1742398380000,"open":11.629,"high":11.635,"low":11.629,"close":11.635,"volume":0.1120000034570694},{"timestamp":1742398440000,"open":11.633,"high":11.637,"low":11.625,"close":11.627,"volume":0.6240000128746033},{"timestamp":1742398500000,"open":11.629,"high":11.631,"low":11.625,"close":11.625,"volume":0.4000000059604645},{"timestamp":1742398560000,"open":11.625,"high":11.625,"low":11.623,"close":11.623,"volume":0.03200000151991844},{"timestamp":1742398620000,"open":11.625,"high":11.627,"low":11.623,"close":11.625,"volume":0.1120000034570694},{"timestamp":1742398680000,"open":11.625,"high":11.643,"low":11.625,"close":11.637,"volume":0.4480000138282776},{"timestamp":1742398740000,"open":11.639,"high":11.639,"low":11.629,"close":11.629,"volume":0.4000000059604645},{"timestamp":1742398800000,"open":11.631,"high":11.633,"low":11.629,"close":11.629,"volume":0.2879999876022339},{"timestamp":1742398860000,"open":11.629,"high":11.631,"low":11.627,"close":11.629,"volume":0.3840000033378601},{"timestamp":1742398920000,"open":11.629,"high":11.639,"low":11.627,"close":11.637,"volume":0.25600001215934753},{"timestamp":1742398980000,"open":11.639,"high":11.643,"low":11.637,"close":11.641,"volume":0.2879999876022339},{"timestamp":1742399040000,"open":11.639,"high":11.645,"low":11.635,"close":11.639,"volume":0.2879999876022339},{"timestamp":1742399100000,"open":11.641,"high":11.645,"low":11.639,"close":11.643,"volume":0.2240000069141388},{"timestamp":1742399160000,"open":11.645,"high":11.645,"low":11.639,"close":11.639,"volume":0.2879999876022339},{"timestamp":1742399220000,"open":11.637,"high":11.641,"low":11.637,"close":11.641,"volume":0.1120000034570694},{"timestamp":1742399280000,"open":11.643,"high":11.647,"low":11.641,"close":11.647,"volume":0.25600001215934753},{"timestamp":1742399340000,"open":11.647,"high":11.653,"low":11.647,"close":11.653,"volume":0.36800000071525574},{"timestamp":1742399400000,"open":11.655,"high":11.663,"low":11.653,"close":11.659,"volume":0.4320000112056732},{"timestamp":1742399460000,"open":11.661,"high":11.661,"low":11.659,"close":11.659,"volume":0.14399999380111694},{"timestamp":1742399520000,"open":11.659,"high":11.665,"low":11.659,"close":11.659,"volume":0.527999997138977},{"timestamp":1742399580000,"open":11.661,"high":11.661,"low":11.657,"close":11.657,"volume":0.36800000071525574},{"timestamp":1742399640000,"open":11.657,"high":11.665,"low":11.657,"close":11.659,"volume":0.5600000023841858},{"timestamp":1742399700000,"open":11.657,"high":11.659,"low":11.653,"close":11.657,"volume":0.3840000033378601},{"timestamp":1742399760000,"open":11.657,"high":11.659,"low":11.653,"close":11.657,"volume":0.35199999809265137},{"timestamp":1742399820000,"open":11.657,"high":11.661,"low":11.657,"close":11.657,"volume":0.2240000069141388},{"timestamp":1742399880000,"open":11.657,"high":11.657,"low":11.655,"close":11.657,"volume":0.20800000429153442},{"timestamp":1742399940000,"open":11.657,"high":11.657,"low":11.649,"close":11.651,"volume":0.23999999463558197},{"timestamp":1742400000000,"open":11.651,"high":11.657,"low":11.651,"close":11.653,"volume":0.5120000243186951},{"timestamp":1742400060000,"open":11.653,"high":11.653,"low":11.651,"close":11.653,"volume":0.17599999904632568},{"timestamp":1742400120000,"open":11.655,"high":11.679,"low":11.655,"close":11.673,"volume":0.4320000112056732},{"timestamp":1742400180000,"open":11.671,"high":11.671,"low":11.667,"close":11.667,"volume":0.46399998664855957},{"timestamp":1742400240000,"open":11.665,"high":11.665,"low":11.657,"close":11.659,"volume":0.656000018119812},{"timestamp":1742400300000,"open":11.659,"high":11.669,"low":11.659,"close":11.667,"volume":0.40599000453948975},{"timestamp":1742400360000,"open":11.667,"high":11.669,"low":11.665,"close":11.667,"volume":0.2720000147819519},{"timestamp":1742400420000,"open":11.669,"high":11.679,"low":11.667,"close":11.679,"volume":0.47999998927116394},{"timestamp":1742400480000,"open":11.677,"high":11.677,"low":11.675,"close":11.675,"volume":0.41600000858306885},{"timestamp":1742400540000,"open":11.671,"high":11.673,"low":11.669,"close":11.671,"volume":0.7839999794960022},{"timestamp":1742400600000,"open":11.673,"high":11.675,"low":11.657,"close":11.659,"volume":0.41600000858306885},{"timestamp":1742400660000,"open":11.661,"high":11.663,"low":11.651,"close":11.653,"volume":0.30399999022483826},{"timestamp":1742400720000,"open":11.653,"high":11.657,"low":11.645,"close":11.647,"volume":0.527999997138977},{"timestamp":1742400780000,"open":11.645,"high":11.645,"low":11.631,"close":11.635,"volume":0.4959999918937683},{"timestamp":1742400840000,"open":11.635,"high":11.643,"low":11.631,"close":11.641,"volume":0.656000018119812},{"timestamp":1742400900000,"open":11.643,"high":11.647,"low":11.639,"close":11.647,"volume":0.6299899816513062},{"timestamp":1742400960000,"open":11.649,"high":11.649,"low":11.643,"close":11.645,"volume":0.7360000014305115},{"timestamp":1742401020000,"open":11.645,"high":11.645,"low":11.643,"close":11.643,"volume":0.14399999380111694},{"timestamp":1742401080000,"open":11.641,"high":11.641,"low":11.633,"close":11.637,"volume":0.47999998927116394},{"timestamp":1742401140000,"open":11.637,"high":11.639,"low":11.635,"close":11.637,"volume":0.2879999876022339},{"timestamp":1742401200000,"open":11.637,"high":11.639,"low":11.633,"close":11.639,"volume":0.6240000128746033},{"timestamp":1742401260000,"open":11.637,"high":11.637,"low":11.633,"close":11.635,"volume":0.2879999876022339},{"timestamp":1742401320000,"open":11.637,"high":11.643,"low":11.635,"close":11.639,"volume":0.30399999022483826},{"timestamp":1742401380000,"open":11.641,"high":11.643,"low":11.635,"close":11.637,"volume":0.2879999876022339},{"timestamp":1742401440000,"open":11.635,"high":11.637,"low":11.631,"close":11.633,"volume":0.2879999876022339},{"timestamp":1742401500000,"open":11.633,"high":11.635,"low":11.627,"close":11.627,"volume":0.3840000033378601},{"timestamp":1742401560000,"open":11.627,"high":11.629,"low":11.623,"close":11.623,"volume":0.2720000147819519},{"timestamp":1742401620000,"open":11.625,"high":11.633,"low":11.621,"close":11.623,"volume":0.41600000858306885},{"timestamp":1742401680000,"open":11.625,"high":11.625,"low":11.621,"close":11.623,"volume":0.35199999809265137},{"timestamp":1742401740000,"open":11.621,"high":11.627,"low":11.615,"close":11.615,"volume":0.489980012178421}]