[{"timestamp":1742391000000,"open":11.438,"high":11.568,"low":11.438,"close":11.568,"volume":0.19979999959468842},{"timestamp":1742391060000,"open":11.558,"high":11.558,"low":11.508,"close":11.508,"volume":0.4050000011920929},{"timestamp":1742391120000,"open":11.528,"high":11.578,"low":11.528,"close":11.548,"volume":0.22020000219345093},{"timestamp":1742391180000,"open":11.558,"high":11.568,"low":11.528,"close":11.528,"volume":0.41190001368522644},{"timestamp":1742391240000,"open":11.508,"high":11.568,"low":11.508,"close":11.548,"volume":0.37619999051094055},{"timestamp":1742391300000,"open":11.538,"high":11.558,"low":11.528,"close":11.538,"volume":0.24120000004768372},{"timestamp":1742391360000,"open":11.558,"high":11.578,"low":11.528,"close":11.568,"volume":0.34769999980926514},{"timestamp":1742391420000,"open":11.568,"high":11.568,"low":11.528,"close":11.538,"volume":0.41339999437332153},{"timestamp":1742391480000,"open":11.548,"high":11.598,"low":11.538,"close":11.588,"volume":0.5115000009536743},{"timestamp":1742391540000,"open":11.588,"high":11.598,"low":11.578,"close":11.578,"volume":0.07919999957084656},{"timestamp":1742391600000,"open":11.588,"high":11.618,"low":11.588,"close":11.598,"volume":0.27720001339912415},{"timestamp":1742391660000,"open":11.588,"high":11.598,"low":11.568,"close":11.568,"volume":0.3021000027656555},{"timestamp":1742391720000,"open":11.578,"high":11.578,"low":11.538,"close":11.548,"volume":0.23010000586509705},{"timestamp":1742391780000,"open":11.558,"high":11.558,"low":11.558,"close":11.558,"volume":0.014100000262260437},{"timestamp":1742391840000,"open":11.548,"high":11.588,"low":11.548,"close":11.588,"volume":0.18569999933242798},{"timestamp":1742391900000,"open":11.588,"high":11.618,"low":11.588,"close":11.598,"volume":0.2402999997138977},{"timestamp":1742391960000,"open":11.608,"high":11.638,"low":11.578,"close":11.608,"volume":0.3855000138282776},{"timestamp":1742392020000,"open":11.618,"high":11.638,"low":11.618,"close":11.638,"volume":0.35519999265670776},{"timestamp":1742392080000,"open":11.658,"high":11.678,"low":11.648,"close":11.658,"volume":0.42660000920295715},{"timestamp":1742392140000,"open":11.658,"high":11.668,"low":11.628,"close":11.668,"volume":0.2289000004529953},{"timestamp":1742392200000,"open":11.678,"high":11.678,"low":11.648,"close":11.648,"volume":0.5189999938011169},{"timestamp":1742392260000,"open":11.648,"high":11.648,"low":11.628,"close":11.638,"volume":0.22020000219345093},{"timestamp":1742392320000,"open":11.628,"high":11.638,"low":11.608,"close":11.608,"volume":0.31619998812675476},{"timestamp":1742392380000,"open":11.618,"high":11.648,"low":11.618,"close":11.638,"volume":0.3458999991416931},{"timestamp":1742392440000,"open":11.648,"high":11.648,"low":11.638,"close":11.638,"volume":0.22709999978542328},{"timestamp":1742392500000,"open":11.648,"high":11.648,"low":11.618,"close":11.638,"volume":0.29789999127388},{"timestamp":1742392560000,"open":11.648,"high":11.658,"low":11.628,"close":11.628,"volume":0.1956000030040741},{"timestamp":1742392620000,"open":11.638,"high":11.648,"low":11.628,"close":11.648,"volume":0.15929999947547913},{"timestamp":1742392680000,"open":11.638,"high":11.648,"low":11.638,"close":11.648,"volume":0.06870000064373016},{"timestamp":1742392740000,"open":11.638,"high":11.638,"low":11.608,"close":11.608,"volume":0.1451999992132187},{"timestamp":1742392800000,"open":11.618,"high":11.638,"low":11.618,"close":11.618,"volume":0.16259999573230743},{"timestamp":1742392860000,"open":11.628,"high":11.658,"low":11.628,"close":11.658,"volume":0.25440001487731934},{"timestamp":1742392920000,"open":11.668,"high":11.688,"low":11.668,"close":11.668,"volume":0.5861999988555908},{"timestamp":1742392980000,"open":11.668,"high":11.698,"low":11.668,"close":11.698,"volume":0.3986999988555908},{"timestamp":1742393040000,"open":11.688,"high":11.698,"low":11.668,"close":11.668,"volume":0.33090001344680786},{"timestamp":1742393100000,"open":11.668,"high":11.678,"low":11.658,"close":11.678,"volume":0.23430000245571136},{"timestamp":1742393160000,"open":11.668,"high":11.688,"low":11.668,"close":11.688,"volume":0.3458999991416931},{"timestamp":1742393220000,"open":11.688,"high":11.698,"low":11.688,"close":11.698,"volume":0.22619999945163727},{"timestamp":1742393280000,"open":11.698,"high":11.698,"low":11.678,"close":11.688,"volume":0.415800005197525},{"timestamp":1742393340000,"open":11.678,"high":11.688,"low":11.668,"close":11.678,"volume":0.3431999981403351},{"timestamp":1742393400000,"open":11.678,"high":11.688,"low":11.668,"close":11.688,"volume":0.16019999980926514},{"timestamp":1742393460000,"open":11.698,"high":11.728,"low":11.688,"close":11.728,"volume":0.2930999994277954},{"timestamp":1742393520000,"open":11.728,"high":11.728,"low":11.708,"close":11.708,"volume":0.11460000276565552},{"timestamp":1742393580000,"open":11.718,"high":11.718,"low":11.698,"close":11.698,"volume":0.1965000033378601},{"timestamp":1742393640000,"open":11.698,"high":11.708,"low":11.688,"close":11.708,"volume":0.3977999985218048},{"timestamp":1742393700000,"open":11.698,"high":11.718,"low":11.688,"close":11.718,"volume":0.36629998683929443},{"timestamp":1742393760000,"open":11.708,"high":11.718,"low":11.688,"close":11.708,"volume":0.22619999945163727},{"timestamp":1742393820000,"open":11.708,"high":11.708,"low":11.698,"close":11.698,"volume":0.14100000262260437},{"timestamp":1742393880000,"open":11.708,"high":11.708,"low":11.698,"close":11.708,"volume":0.17339999973773956},{"timestamp":1742393940000,"open":11.708,"high":11.728,"low":11.708,"close":11.718,"volume":0.17159999907016754},{"timestamp":1742394000000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":11.718,"high":11.718,"low":11.698,"close":11.698,"volume":0.1988999992609024},{"timestamp":1742394120000,"open":11.698,"high":11.698,"low":11.688,"close":11.698,"volume":0.1023000031709671},{"timestamp":1742394180000,"open":11.708,"high":11.708,"low":11.698,"close":11.708,"volume":0.10740000009536743},{"timestamp":1742394240000,"open":11.698,"high":11.698,"low":11.698,"close":11.698,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":11.688,"high":11.708,"low":11.688,"close":11.708,"volume":0.053700000047683716},{"timestamp":1742394360000,"open":11.698,"high":11.698,"low":11.698,"close":11.698,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":11.708,"high":11.708,"low":11.688,"close":11.698,"volume":0.093299999833107},{"timestamp":1742394480000,"open":11.688,"high":11.708,"low":11.688,"close":11.698,"volume":0.14190000295639038},{"timestamp":1742394540000,"open":11.698,"high":11.708,"low":11.678,"close":11.678,"volume":0.12359999865293503},{"timestamp":1742394600000,"open":11.688,"high":11.698,"low":11.668,"close":11.688,"volume":0.13950000703334808},{"timestamp":1742394660000,"open":11.698,"high":11.698,"low":11.688,"close":11.698,"volume":0.15839999914169312},{"timestamp":1742394720000,"open":11.688,"high":11.698,"low":11.688,"close":11.698,"volume":0.093299999833107},{"timestamp":1742394780000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":11.678,"high":11.688,"low":11.668,"close":11.688,"volume":0.04050000011920929},{"timestamp":1742394900000,"open":11.688,"high":11.688,"low":11.668,"close":11.668,"volume":0.11640000343322754},{"timestamp":1742394960000,"open":11.678,"high":11.678,"low":11.668,"close":11.678,"volume":0.10649999976158142},{"timestamp":1742395020000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":11.698,"high":11.708,"low":11.698,"close":11.708,"volume":0.027300000190734863},{"timestamp":1742395200000,"open":11.708,"high":11.718,"low":11.708,"close":11.718,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":11.718,"high":11.718,"low":11.708,"close":11.708,"volume":0.1542000025510788},{"timestamp":1742395320000,"open":11.708,"high":11.728,"low":11.698,"close":11.718,"volume":0.26159998774528503},{"timestamp":1742395380000,"open":11.708,"high":11.728,"low":11.708,"close":11.728,"volume":0.10740000009536743},{"timestamp":1742395440000,"open":11.728,"high":11.728,"low":11.708,"close":11.718,"volume":0.12359999865293503},{"timestamp":1742395500000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":0.07919999957084656},{"timestamp":1742395560000,"open":11.728,"high":11.738,"low":11.728,"close":11.728,"volume":0.31679999828338623},{"timestamp":1742395620000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":0.1979999989271164},{"timestamp":1742395680000,"open":11.738,"high":11.738,"low":11.718,"close":11.728,"volume":0.1428000032901764},{"timestamp":1742395740000,"open":11.718,"high":11.728,"low":11.718,"close":11.718,"volume":0.11879999935626984},{"timestamp":1742395800000,"open":11.718,"high":11.728,"low":11.718,"close":11.728,"volume":0.09239999949932098},{"timestamp":1742395860000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":11.708,"high":11.708,"low":11.708,"close":11.708,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":0.014100000262260437},{"timestamp":1742396040000,"open":11.717,"high":11.718,"low":11.698,"close":11.708,"volume":0.12449999898672104},{"timestamp":1742396100000,"open":11.698,"high":11.708,"low":11.688,"close":11.688,"volume":0.11969999969005585},{"timestamp":1742396160000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":0.17159999907016754},{"timestamp":1742396220000,"open":11.698,"high":11.708,"low":11.698,"close":11.698,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":11.698,"high":11.698,"low":11.658,"close":11.668,"volume":0.22920000553131104},{"timestamp":1742396400000,"open":11.658,"high":11.688,"low":11.658,"close":11.688,"volume":0.06780000030994415},{"timestamp":1742396460000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":11.668,"high":11.678,"low":11.668,"close":11.678,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":11.668,"high":11.688,"low":11.668,"close":11.688,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":11.678,"high":11.688,"low":11.668,"close":11.668,"volume":0.10649999976158142},{"timestamp":1742396760000,"open":11.668,"high":11.678,"low":11.668,"close":11.678,"volume":0.06689999997615814},{"timestamp":1742396820000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":0.014100000262260437},{"timestamp":1742396880000,"open":11.678,"high":11.688,"low":11.678,"close":11.688,"volume":0.053700000047683716},{"timestamp":1742396940000,"open":11.698,"high":11.698,"low":11.698,"close":11.698,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":11.688,"high":11.698,"low":11.688,"close":11.698,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":11.688,"high":11.688,"low":11.678,"close":11.688,"volume":0.03539999946951866},{"timestamp":1742397240000,"open":11.698,"high":11.698,"low":11.688,"close":11.698,"volume":0.053700000047683716},{"timestamp":1742397300000,"open":11.688,"high":11.698,"low":11.688,"close":11.698,"volume":0.093299999833107},{"timestamp":1742397360000,"open":11.688,"high":11.688,"low":11.678,"close":11.688,"volume":0.10559999942779541},{"timestamp":1742397420000,"open":11.678,"high":11.678,"low":11.668,"close":11.678,"volume":0.09239999949932098},{"timestamp":1742397480000,"open":11.668,"high":11.678,"low":11.668,"close":11.678,"volume":0.014100000262260437},{"timestamp":1742397540000,"open":11.668,"high":11.678,"low":11.668,"close":11.668,"volume":0.027300000190734863},{"timestamp":1742397600000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":0.014100000262260437},{"timestamp":1742397660000,"open":11.688,"high":11.698,"low":11.688,"close":11.698,"volume":0.028200000524520874},{"timestamp":1742397720000,"open":11.708,"high":11.708,"low":11.708,"close":11.708,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":11.698,"high":11.698,"low":11.698,"close":11.698,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":11.698,"high":11.698,"low":11.698,"close":11.698,"volume":0.014100000262260437},{"timestamp":1742398020000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":11.688,"high":11.688,"low":11.678,"close":11.678,"volume":0.027300000190734863},{"timestamp":1742398260000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":11.698,"high":11.698,"low":11.698,"close":11.698,"volume":0.014100000262260437},{"timestamp":1742398380000,"open":11.708,"high":11.708,"low":11.708,"close":11.708,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":11.688,"high":11.688,"low":11.678,"close":11.678,"volume":0.022199999541044235},{"timestamp":1742398560000,"open":11.668,"high":11.668,"low":11.658,"close":11.658,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":11.648,"high":11.648,"low":11.648,"close":11.648,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":11.658,"high":11.668,"low":11.658,"close":11.668,"volume":0.06689999997615814},{"timestamp":1742398740000,"open":11.658,"high":11.668,"low":11.658,"close":11.658,"volume":0.04859999939799309},{"timestamp":1742398800000,"open":11.648,"high":11.648,"low":11.648,"close":11.648,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":11.648,"high":11.648,"low":11.638,"close":11.648,"volume":0.03539999946951866},{"timestamp":1742398980000,"open":11.638,"high":11.648,"low":11.638,"close":11.648,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":11.638,"high":11.648,"low":11.638,"close":11.648,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":11.638,"high":11.648,"low":11.638,"close":11.638,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":11.648,"high":11.648,"low":11.648,"close":11.648,"volume":0.028200000524520874},{"timestamp":1742399340000,"open":11.658,"high":11.678,"low":11.658,"close":11.678,"volume":0.04050000011920929},{"timestamp":1742399400000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":11.678,"high":11.708,"low":11.678,"close":11.708,"volume":0.04050000011920929},{"timestamp":1742399520000,"open":11.718,"high":11.758,"low":11.718,"close":11.738,"volume":0.3003000020980835},{"timestamp":1742399580000,"open":11.748,"high":11.748,"low":11.748,"close":11.748,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":11.748,"high":11.758,"low":11.728,"close":11.728,"volume":0.22200000286102295},{"timestamp":1742399760000,"open":11.728,"high":11.738,"low":11.728,"close":11.738,"volume":0.093299999833107},{"timestamp":1742399820000,"open":11.728,"high":11.738,"low":11.718,"close":11.728,"volume":0.1428000032901764},{"timestamp":1742399880000,"open":11.718,"high":11.728,"low":11.718,"close":11.728,"volume":0.30630001425743103},{"timestamp":1742399940000,"open":11.728,"high":11.738,"low":11.728,"close":11.738,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":11.748,"high":11.748,"low":11.748,"close":11.748,"volume":0.014100000262260437},{"timestamp":1742400060000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":11.708,"high":11.708,"low":11.698,"close":11.708,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":11.718,"high":11.718,"low":11.708,"close":11.708,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":11.718,"high":11.728,"low":11.718,"close":11.728,"volume":0.014999999664723873},{"timestamp":1742400480000,"open":11.728,"high":11.728,"low":11.718,"close":11.728,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":11.718,"high":11.728,"low":11.718,"close":11.728,"volume":0.06270000338554382},{"timestamp":1742400720000,"open":11.718,"high":11.728,"low":11.718,"close":11.728,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":11.738,"high":11.738,"low":11.738,"close":11.738,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":11.748,"high":11.748,"low":11.748,"close":11.748,"volume":0.014100000262260437},{"timestamp":1742400900000,"open":11.768,"high":11.768,"low":11.768,"close":11.768,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":11.758,"high":11.758,"low":11.758,"close":11.758,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":11.768,"high":11.778,"low":11.768,"close":11.768,"volume":0.04859999939799309},{"timestamp":1742401200000,"open":11.768,"high":11.768,"low":11.758,"close":11.758,"volume":0.022199999541044235},{"timestamp":1742401320000,"open":11.768,"high":11.768,"low":11.768,"close":11.768,"volume":0.014100000262260437},{"timestamp":1742401380000,"open":11.768,"high":11.778,"low":11.768,"close":11.778,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":11.768,"high":11.768,"low":11.758,"close":11.758,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":11.768,"high":11.768,"low":11.748,"close":11.748,"volume":0.1023000031709671},{"timestamp":1742401740000,"open":11.728,"high":11.728,"low":11.718,"close":11.728,"volume":0.04050000011920929},{"timestamp":1742401800000,"open":11.728,"high":11.728,"low":11.718,"close":11.718,"volume":0.022199999541044235},{"timestamp":1742401860000,"open":11.718,"high":11.718,"low":11.698,"close":11.708,"volume":0.06270000338554382},{"timestamp":1742401920000,"open":11.698,"high":11.708,"low":11.698,"close":11.698,"volume":0.04859999939799309},{"timestamp":1742401980000,"open":11.708,"high":11.708,"low":11.698,"close":11.708,"volume":0.04050000011920929},{"timestamp":1742402040000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":11.708,"high":11.718,"low":11.708,"close":11.718,"volume":0.027300000190734863},{"timestamp":1742402280000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":11.738,"high":11.738,"low":11.738,"close":11.738,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":11.748,"high":11.748,"low":11.748,"close":11.748,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":11.748,"high":11.748,"low":11.728,"close":11.728,"volume":0.061799999326467514},{"timestamp":1742402820000,"open":11.728,"high":11.738,"low":11.728,"close":11.738,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":11.728,"high":11.738,"low":11.728,"close":11.738,"volume":0.04050000011920929},{"timestamp":1742402940000,"open":11.728,"high":11.738,"low":11.728,"close":11.738,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":11.728,"high":11.738,"low":11.728,"close":11.738,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":11.728,"high":11.738,"low":11.728,"close":11.738,"volume":0.06780000030994415},{"timestamp":1742403120000,"open":11.748,"high":11.748,"low":11.748,"close":11.748,"volume":0.014100000262260437},{"timestamp":1742403180000,"open":11.758,"high":11.758,"low":11.758,"close":11.758,"volume":0.04050000011920929},{"timestamp":1742403300000,"open":11.748,"high":11.758,"low":11.748,"close":11.758,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":11.748,"high":11.748,"low":11.738,"close":11.738,"volume":0.04859999939799309},{"timestamp":1742403420000,"open":11.738,"high":11.738,"low":11.718,"close":11.738,"volume":0.13289999961853027},{"timestamp":1742403480000,"open":11.738,"high":11.738,"low":11.728,"close":11.738,"volume":0.03539999946951866},{"timestamp":1742403600000,"open":11.748,"high":11.748,"low":11.748,"close":11.748,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":11.738,"high":11.738,"low":11.738,"close":11.738,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":11.728,"high":11.728,"low":11.718,"close":11.718,"volume":0.03539999946951866},{"timestamp":1742403780000,"open":11.708,"high":11.708,"low":11.708,"close":11.708,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":11.718,"high":11.718,"low":11.708,"close":11.708,"volume":0.10140000283718109},{"timestamp":1742403960000,"open":11.698,"high":11.718,"low":11.698,"close":11.718,"volume":0.027300000190734863},{"timestamp":1742404080000,"open":11.708,"high":11.708,"low":11.698,"close":11.708,"volume":0.053700000047683716},{"timestamp":1742404140000,"open":11.708,"high":11.708,"low":11.698,"close":11.698,"volume":0.04859999939799309},{"timestamp":1742404320000,"open":11.698,"high":11.698,"low":11.688,"close":11.688,"volume":0.022199999541044235},{"timestamp":1742404380000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":11.668,"high":11.678,"low":11.658,"close":11.668,"volume":0.06870000064373016},{"timestamp":1742404500000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":0.014100000262260437},{"timestamp":1742404560000,"open":11.668,"high":11.678,"low":11.668,"close":11.678,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":11.688,"high":11.688,"low":11.678,"close":11.678,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":11.668,"high":11.668,"low":11.668,"close":11.668,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":11.668,"high":11.678,"low":11.668,"close":11.668,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":11.658,"high":11.668,"low":11.658,"close":11.668,"volume":0.04050000011920929},{"timestamp":1742405100000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":0.014100000262260437},{"timestamp":1742405160000,"open":11.668,"high":11.678,"low":11.668,"close":11.678,"volume":0.027300000190734863},{"timestamp":1742405220000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":0.014100000262260437},{"timestamp":1742405280000,"open":11.678,"high":11.688,"low":11.678,"close":11.688,"volume":0.014100000262260437},{"timestamp":1742405340000,"open":11.678,"high":11.678,"low":11.668,"close":11.678,"volume":0.093299999833107},{"timestamp":1742405400000,"open":11.668,"high":11.678,"low":11.668,"close":11.678,"volume":0.027300000190734863},{"timestamp":1742405460000,"open":11.668,"high":11.678,"low":11.668,"close":11.678,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":11.678,"high":11.678,"low":11.668,"close":11.668,"volume":0.09809999912977219},{"timestamp":1742405580000,"open":11.678,"high":11.688,"low":11.678,"close":11.688,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":11.688,"high":11.688,"low":11.678,"close":11.688,"volume":0.061799999326467514},{"timestamp":1742405700000,"open":11.698,"high":11.698,"low":11.688,"close":11.698,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":11.698,"high":11.708,"low":11.698,"close":11.708,"volume":0.09239999949932098},{"timestamp":1742405820000,"open":11.708,"high":11.718,"low":11.708,"close":11.718,"volume":0.053700000047683716},{"timestamp":1742405880000,"open":11.708,"high":11.718,"low":11.708,"close":11.718,"volume":0.014100000262260437},{"timestamp":1742406000000,"open":11.718,"high":11.718,"low":11.708,"close":11.718,"volume":0.03539999946951866},{"timestamp":1742406060000,"open":11.708,"high":11.708,"low":11.708,"close":11.708,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":0.014100000262260437},{"timestamp":1742406180000,"open":11.708,"high":11.718,"low":11.708,"close":11.708,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":11.708,"high":11.708,"low":11.688,"close":11.688,"volume":0.07500000298023224},{"timestamp":1742406300000,"open":11.698,"high":11.708,"low":11.688,"close":11.688,"volume":0.053700000047683716},{"timestamp":1742406360000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":11.678,"high":11.678,"low":11.668,"close":11.668,"volume":0.022199999541044235},{"timestamp":1742406600000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":11.678,"high":11.678,"low":11.668,"close":11.668,"volume":0.022199999541044235},{"timestamp":1742406840000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":0.014100000262260437},{"timestamp":1742407020000,"open":11.678,"high":11.678,"low":11.668,"close":11.668,"volume":0.022199999541044235},{"timestamp":1742407080000,"open":11.658,"high":11.658,"low":11.658,"close":11.658,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":11.638,"high":11.708,"low":11.568,"close":11.708,"volume":1.1759999990463257},{"timestamp":1742407260000,"open":11.718,"high":11.728,"low":11.678,"close":11.678,"volume":1.051800012588501},{"timestamp":1742407320000,"open":11.678,"high":11.688,"low":11.668,"close":11.678,"volume":0.3626999855041504},{"timestamp":1742407380000,"open":11.678,"high":11.708,"low":11.678,"close":11.678,"volume":0.4514999985694885},{"timestamp":1742407440000,"open":11.688,"high":11.688,"low":11.658,"close":11.678,"volume":0.15449999272823334},{"timestamp":1742407500000,"open":11.678,"high":11.678,"low":11.638,"close":11.648,"volume":0.3407999873161316},{"timestamp":1742407560000,"open":11.648,"high":11.648,"low":11.628,"close":11.638,"volume":0.17820000648498535},{"timestamp":1742407620000,"open":11.648,"high":11.658,"low":11.638,"close":11.658,"volume":0.12960000336170197},{"timestamp":1742407680000,"open":11.668,"high":11.678,"low":11.658,"close":11.658,"volume":0.12359999865293503},{"timestamp":1742407740000,"open":11.658,"high":11.668,"low":11.658,"close":11.658,"volume":0.06360000371932983},{"timestamp":1742407800000,"open":11.668,"high":11.678,"low":11.668,"close":11.678,"volume":0.08009999990463257},{"timestamp":1742407860000,"open":11.688,"high":11.698,"low":11.678,"close":11.678,"volume":0.12720000743865967},{"timestamp":1742407920000,"open":11.678,"high":11.708,"low":11.678,"close":11.708,"volume":0.13379999995231628},{"timestamp":1742407980000,"open":11.718,"high":11.718,"low":11.688,"close":11.688,"volume":0.22200000286102295},{"timestamp":1742408040000,"open":11.688,"high":11.708,"low":11.678,"close":11.708,"volume":0.1428000032901764},{"timestamp":1742408100000,"open":11.718,"high":11.738,"low":11.718,"close":11.718,"volume":0.12210000306367874},{"timestamp":1742408160000,"open":11.728,"high":11.758,"low":11.728,"close":11.758,"volume":0.10740000009536743},{"timestamp":1742408220000,"open":11.758,"high":11.758,"low":11.748,"close":11.748,"volume":0.022199999541044235},{"timestamp":1742408280000,"open":11.748,"high":11.748,"low":11.738,"close":11.738,"volume":0.08399999886751175},{"timestamp":1742408340000,"open":11.748,"high":11.758,"low":11.748,"close":11.748,"volume":0.09239999949932098},{"timestamp":1742408400000,"open":11.758,"high":11.758,"low":11.748,"close":11.748,"volume":0.07169999927282333},{"timestamp":1742408460000,"open":11.748,"high":11.748,"low":11.738,"close":11.738,"volume":0.04859999939799309},{"timestamp":1742408520000,"open":11.748,"high":11.758,"low":11.748,"close":11.758,"volume":0.028200000524520874},{"timestamp":1742408580000,"open":11.768,"high":11.768,"low":11.758,"close":11.758,"volume":0.03629999980330467},{"timestamp":1742408640000,"open":11.768,"high":11.768,"low":11.768,"close":11.768,"volume":0.014100000262260437},{"timestamp":1742408700000,"open":11.778,"high":11.778,"low":11.758,"close":11.758,"volume":0.11550000309944153},{"timestamp":1742408760000,"open":11.758,"high":11.778,"low":11.748,"close":11.758,"volume":0.1023000031709671},{"timestamp":1742408820000,"open":11.768,"high":11.768,"low":11.738,"close":11.738,"volume":0.11550000309944153},{"timestamp":1742408880000,"open":11.738,"high":11.748,"low":11.718,"close":11.718,"volume":0.2160000056028366},{"timestamp":1742409000000,"open":11.718,"high":11.748,"low":11.718,"close":11.738,"volume":0.06449999660253525},{"timestamp":1742409060000,"open":11.748,"high":11.778,"low":11.748,"close":11.778,"volume":0.09510000050067902},{"timestamp":1742409120000,"open":11.778,"high":11.798,"low":11.778,"close":11.798,"volume":0.20069999992847443},{"timestamp":1742409180000,"open":11.808,"high":11.808,"low":11.758,"close":11.758,"volume":0.19529999792575836},{"timestamp":1742409240000,"open":11.768,"high":11.778,"low":11.768,"close":11.778,"volume":0.0908999964594841},{"timestamp":1742409300000,"open":11.778,"high":11.798,"low":11.768,"close":11.768,"volume":0.3294000029563904},{"timestamp":1742409360000,"open":11.778,"high":11.808,"low":11.778,"close":11.788,"volume":0.1851000040769577},{"timestamp":1742409420000,"open":11.798,"high":11.798,"low":11.788,"close":11.788,"volume":0.12060000002384186},{"timestamp":1742409480000,"open":11.788,"high":11.788,"low":11.758,"close":11.758,"volume":0.27959999442100525},{"timestamp":1742409540000,"open":11.768,"high":11.768,"low":11.748,"close":11.758,"volume":0.2921999990940094},{"timestamp":1742409600000,"open":11.758,"high":11.768,"low":11.748,"close":11.748,"volume":0.147599995136261},{"timestamp":1742409660000,"open":11.758,"high":11.788,"low":11.758,"close":11.778,"volume":0.18569999933242798},{"timestamp":1742409720000,"open":11.778,"high":11.808,"low":11.768,"close":11.788,"volume":0.21960000693798065},{"timestamp":1742409780000,"open":11.798,"high":11.808,"low":11.788,"close":11.808,"volume":0.1446000039577484},{"timestamp":1742409840000,"open":11.818,"high":11.828,"low":11.798,"close":11.818,"volume":0.1851000040769577},{"timestamp":1742409900000,"open":11.818,"high":11.828,"low":11.808,"close":11.808,"volume":0.12449999898672104},{"timestamp":1742409960000,"open":11.808,"high":11.808,"low":11.778,"close":11.788,"volume":0.12120000272989273},{"timestamp":1742410020000,"open":11.778,"high":11.798,"low":11.778,"close":11.798,"volume":0.06689999997615814},{"timestamp":1742410080000,"open":11.808,"high":11.808,"low":11.798,"close":11.808,"volume":0.053700000047683716},{"timestamp":1742410140000,"open":11.808,"high":11.808,"low":11.778,"close":11.778,"volume":0.09300000220537186},{"timestamp":1742410200000,"open":11.788,"high":11.798,"low":11.788,"close":11.788,"volume":0.08579999953508377},{"timestamp":1742410260000,"open":11.798,"high":11.798,"low":11.778,"close":11.788,"volume":0.13860000669956207},{"timestamp":1742410320000,"open":11.798,"high":11.818,"low":11.798,"close":11.818,"volume":0.06780000030994415},{"timestamp":1742410380000,"open":11.818,"high":11.838,"low":11.818,"close":11.838,"volume":0.09179999679327011},{"timestamp":1742410440000,"open":11.838,"high":11.838,"low":11.818,"close":11.818,"volume":0.1071000024676323},{"timestamp":1742410500000,"open":11.828,"high":11.828,"low":11.818,"close":11.828,"volume":0.05040000006556511},{"timestamp":1742410560000,"open":11.818,"high":11.838,"low":11.818,"close":11.828,"volume":0.11940000206232071},{"timestamp":1742410620000,"open":11.838,"high":11.838,"low":11.828,"close":11.828,"volume":0.03539999946951866},{"timestamp":1742410680000,"open":11.828,"high":11.828,"low":11.818,"close":11.818,"volume":0.07169999927282333},{"timestamp":1742410740000,"open":11.828,"high":11.828,"low":11.828,"close":11.828,"volume":0.014100000262260437},{"timestamp":1742410800000,"open":11.838,"high":11.868,"low":11.838,"close":11.868,"volume":0.10920000076293945},{"timestamp":1742410860000,"open":11.868,"high":11.868,"low":11.858,"close":11.858,"volume":0.0575999990105629},{"timestamp":1742410920000,"open":11.868,"high":11.868,"low":11.858,"close":11.868,"volume":0.10740000009536743},{"timestamp":1742410980000,"open":11.858,"high":11.858,"low":11.858,"close":11.858,"volume":0.09239999949932098},{"timestamp":1742411040000,"open":11.858,"high":11.868,"low":11.858,"close":11.868,"volume":0.06270000338554382},{"timestamp":1742411100000,"open":11.868,"high":11.878,"low":11.858,"close":11.868,"volume":0.1565999984741211},{"timestamp":1742411160000,"open":11.858,"high":11.868,"low":11.858,"close":11.868,"volume":0.027300000190734863},{"timestamp":1742411220000,"open":11.858,"high":11.868,"low":11.858,"close":11.868,"volume":0.10740000009536743},{"timestamp":1742411280000,"open":11.878,"high":11.898,"low":11.878,"close":11.888,"volume":0.07769999653100967},{"timestamp":1742411340000,"open":11.878,"high":11.888,"low":11.878,"close":11.888,"volume":0.06689999997615814},{"timestamp":1742411400000,"open":11.888,"high":11.898,"low":11.888,"close":11.888,"volume":0.10320000350475311},{"timestamp":1742411460000,"open":11.888,"high":11.888,"low":11.858,"close":11.858,"volume":0.0575999990105629},{"timestamp":1742411520000,"open":11.868,"high":11.868,"low":11.838,"close":11.848,"volume":0.07259999960660934},{"timestamp":1742411580000,"open":11.848,"high":11.848,"low":11.838,"close":11.838,"volume":0.022199999541044235},{"timestamp":1742411640000,"open":11.828,"high":11.878,"low":11.828,"close":11.878,"volume":0.16680000722408295},{"timestamp":1742411700000,"open":11.878,"high":11.898,"low":11.878,"close":11.888,"volume":0.16110000014305115},{"timestamp":1742411760000,"open":11.898,"high":11.898,"low":11.888,"close":11.888,"volume":0.06360000371932983},{"timestamp":1742411820000,"open":11.888,"high":11.888,"low":11.858,"close":11.868,"volume":0.14249999821186066},{"timestamp":1742411880000,"open":11.858,"high":11.868,"low":11.848,"close":11.848,"volume":0.1956000030040741},{"timestamp":1742411940000,"open":11.848,"high":11.858,"low":11.838,"close":11.858,"volume":0.1437000036239624},{"timestamp":1742412000000,"open":11.848,"high":11.848,"low":11.838,"close":11.838,"volume":0.15929999947547913},{"timestamp":1742412060000,"open":11.828,"high":11.838,"low":11.818,"close":11.828,"volume":0.12870000302791595},{"timestamp":1742412120000,"open":11.838,"high":11.838,"low":11.818,"close":11.818,"volume":0.093299999833107},{"timestamp":1742412180000,"open":11.818,"high":11.818,"low":11.788,"close":11.798,"volume":0.05939999967813492},{"timestamp":1742412240000,"open":11.808,"high":11.818,"low":11.798,"close":11.808,"volume":0.186599999666214},{"timestamp":1742412300000,"open":11.818,"high":11.818,"low":11.798,"close":11.808,"volume":0.16590000689029694},{"timestamp":1742412360000,"open":11.808,"high":11.808,"low":11.768,"close":11.768,"volume":0.2102999985218048},{"timestamp":1742412420000,"open":11.768,"high":11.768,"low":11.738,"close":11.748,"volume":0.22949999570846558},{"timestamp":1742412480000,"open":11.758,"high":11.758,"low":11.708,"close":11.708,"volume":0.13259999454021454},{"timestamp":1742412540000,"open":11.708,"high":11.718,"low":11.698,"close":11.708,"volume":0.08579999953508377},{"timestamp":1742412600000,"open":11.698,"high":11.728,"low":11.698,"close":11.718,"volume":0.2549999952316284},{"timestamp":1742412660000,"open":11.718,"high":11.738,"low":11.708,"close":11.728,"volume":0.3269999921321869},{"timestamp":1742412720000,"open":11.738,"high":11.768,"low":11.738,"close":11.758,"volume":0.21240000426769257},{"timestamp":1742412780000,"open":11.758,"high":11.778,"low":11.758,"close":11.778,"volume":0.13379999995231628},{"timestamp":1742412840000,"open":11.778,"high":11.778,"low":11.748,"close":11.758,"volume":0.12449999898672104},{"timestamp":1742412900000,"open":11.748,"high":11.758,"low":11.738,"close":11.748,"volume":0.1851000040769577},{"timestamp":1742412960000,"open":11.738,"high":11.778,"low":11.738,"close":11.778,"volume":0.1356000006198883},{"timestamp":1742413020000,"open":11.788,"high":11.798,"low":11.778,"close":11.798,"volume":0.10499999672174454},{"timestamp":1742413080000,"open":11.788,"high":11.798,"low":11.788,"close":11.798,"volume":0.21960000693798065},{"timestamp":1742413140000,"open":11.788,"high":11.798,"low":11.788,"close":11.788,"volume":0.16590000689029694},{"timestamp":1742413200000,"open":11.798,"high":11.798,"low":11.788,"close":11.798,"volume":0.06360000371932983},{"timestamp":1742413260000,"open":11.798,"high":11.808,"low":11.788,"close":11.808,"volume":0.10320000350475311},{"timestamp":1742413320000,"open":11.798,"high":11.808,"low":11.788,"close":11.798,"volume":0.08579999953508377},{"timestamp":1742413380000,"open":11.808,"high":11.848,"low":11.808,"close":11.838,"volume":0.053700000047683716},{"timestamp":1742413440000,"open":11.848,"high":11.858,"low":11.848,"close":11.858,"volume":0.027300000190734863},{"timestamp":1742413560000,"open":11.858,"high":11.858,"low":11.828,"close":11.828,"volume":0.066600002348423},{"timestamp":1742413620000,"open":11.828,"high":11.828,"low":11.818,"close":11.818,"volume":0.08070000261068344},{"timestamp":1742413680000,"open":11.818,"high":11.818,"low":11.788,"close":11.798,"volume":0.08070000261068344},{"timestamp":1742413740000,"open":11.798,"high":11.798,"low":11.778,"close":11.788,"volume":0.0494999997317791},{"timestamp":1742413800000,"open":11.788,"high":11.788,"low":11.768,"close":11.778,"volume":0.23579999804496765},{"timestamp":1742413860000,"open":11.778,"high":11.778,"low":11.768,"close":11.778,"volume":0.03629999980330467},{"timestamp":1742413920000,"open":11.778,"high":11.778,"low":11.768,"close":11.768,"volume":0.022199999541044235},{"timestamp":1742413980000,"open":11.768,"high":11.768,"low":11.748,"close":11.758,"volume":0.0908999964594841},{"timestamp":1742414040000,"open":11.758,"high":11.758,"low":11.738,"close":11.738,"volume":0.13920000195503235},{"timestamp":1742414100000,"open":11.738,"high":11.738,"low":11.708,"close":11.708,"volume":0.22769999504089355},{"timestamp":1742414160000,"open":11.718,"high":11.718,"low":11.708,"close":11.718,"volume":0.06689999997615814},{"timestamp":1742414220000,"open":11.708,"high":11.718,"low":11.708,"close":11.708,"volume":0.1347000002861023},{"timestamp":1742414280000,"open":11.718,"high":11.718,"low":11.708,"close":11.708,"volume":0.03629999980330467},{"timestamp":1742414340000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":0.06689999997615814}]