[{"timestamp":1742342400000,"open":11.57999,"high":11.58059,"low":11.57699,"close":11.57759,"volume":81.37000274658203},{"timestamp":1742342460000,"open":11.5772,"high":11.5786,"low":11.5772,"close":11.57792,"volume":162.47999572753906},{"timestamp":1742342520000,"open":11.57791,"high":11.57848,"low":11.5776,"close":11.57816,"volume":107.75},{"timestamp":1742342580000,"open":11.57808,"high":11.57834,"low":11.57731,"close":11.57783,"volume":147.27000427246094},{"timestamp":1742342640000,"open":11.57782,"high":11.57812,"low":11.57741,"close":11.57745,"volume":46.97999954223633},{"timestamp":1742342700000,"open":11.57743,"high":11.57839,"low":11.57625,"close":11.57779,"volume":137.64999389648438},{"timestamp":1742342760000,"open":11.5774,"high":11.57816,"low":11.57719,"close":11.57811,"volume":173.30999755859375},{"timestamp":1742342820000,"open":11.57795,"high":11.57868,"low":11.57784,"close":11.57868,"volume":26.729999542236328},{"timestamp":1742342880000,"open":11.5784,"high":11.57856,"low":11.57815,"close":11.57817,"volume":166.10000610351562},{"timestamp":1742342940000,"open":11.57816,"high":11.57901,"low":11.57805,"close":11.57827,"volume":376.8299865722656},{"timestamp":1742343000000,"open":11.57834,"high":11.57834,"low":11.57644,"close":11.57695,"volume":105.5999984741211},{"timestamp":1742343060000,"open":11.57719,"high":11.57789,"low":11.57677,"close":11.57761,"volume":51.2599983215332},{"timestamp":1742343120000,"open":11.57754,"high":11.57845,"low":11.57754,"close":11.57837,"volume":25.510000228881836},{"timestamp":1742343180000,"open":11.5786,"high":11.57905,"low":11.57808,"close":11.57849,"volume":72.9800033569336},{"timestamp":1742343240000,"open":11.57808,"high":11.57822,"low":11.57782,"close":11.578,"volume":51.400001525878906},{"timestamp":1742343300000,"open":11.57818,"high":11.57818,"low":11.5766,"close":11.5778,"volume":39.81999969482422},{"timestamp":1742343360000,"open":11.5782,"high":11.5782,"low":11.57779,"close":11.57795,"volume":42.349998474121094},{"timestamp":1742343420000,"open":11.57788,"high":11.57944,"low":11.57769,"close":11.57944,"volume":28.479999542236328},{"timestamp":1742343480000,"open":11.57939,"high":11.57951,"low":11.57877,"close":11.57942,"volume":35.619998931884766},{"timestamp":1742343540000,"open":11.57936,"high":11.57982,"low":11.57883,"close":11.57923,"volume":28.479999542236328},{"timestamp":1742343600000,"open":11.57962,"high":11.57998,"low":11.57898,"close":11.57898,"volume":21.579999923706055},{"timestamp":1742343660000,"open":11.57878,"high":11.57925,"low":11.57799,"close":11.57864,"volume":128.9199981689453},{"timestamp":1742343720000,"open":11.57904,"high":11.58057,"low":11.57897,"close":11.57938,"volume":65.31999969482422},{"timestamp":1742343780000,"open":11.57939,"high":11.57999,"low":11.57939,"close":11.57998,"volume":27.260000228881836},{"timestamp":1742343840000,"open":11.57999,"high":11.58137,"low":11.57998,"close":11.58137,"volume":41.040000915527344},{"timestamp":1742343900000,"open":11.58178,"high":11.58178,"low":11.58078,"close":11.58177,"volume":63.439998626708984},{"timestamp":1742343960000,"open":11.58137,"high":11.58138,"low":11.58117,"close":11.58117,"volume":58.849998474121094},{"timestamp":1742344020000,"open":11.58117,"high":11.58118,"low":11.57958,"close":11.58097,"volume":166.22000122070312},{"timestamp":1742344080000,"open":11.58097,"high":11.58158,"low":11.58097,"close":11.58137,"volume":30.239999771118164},{"timestamp":1742344140000,"open":11.58118,"high":11.58118,"low":11.58039,"close":11.58059,"volume":18.360000610351562},{"timestamp":1742344200000,"open":11.58063,"high":11.58073,"low":11.58018,"close":11.58063,"volume":11.880000114440918},{"timestamp":1742344260000,"open":11.58062,"high":11.58169,"low":11.57979,"close":11.58017,"volume":63},{"timestamp":1742344320000,"open":11.57977,"high":11.58037,"low":11.57918,"close":11.57938,"volume":45.20000076293945},{"timestamp":1742344380000,"open":11.57877,"high":11.57877,"low":11.57739,"close":11.57758,"volume":42.099998474121094},{"timestamp":1742344440000,"open":11.57739,"high":11.57908,"low":11.57739,"close":11.57898,"volume":40.5},{"timestamp":1742344500000,"open":11.57858,"high":11.57919,"low":11.57837,"close":11.57919,"volume":46.939998626708984},{"timestamp":1742344560000,"open":11.57938,"high":11.57938,"low":11.57799,"close":11.57851,"volume":129.00999450683594},{"timestamp":1742344620000,"open":11.57852,"high":11.57911,"low":11.57799,"close":11.57819,"volume":181.75},{"timestamp":1742344680000,"open":11.57799,"high":11.57799,"low":11.57699,"close":11.57779,"volume":58.810001373291016},{"timestamp":1742344740000,"open":11.57779,"high":11.5784,"low":11.57739,"close":11.578,"volume":118.83000183105469},{"timestamp":1742344800000,"open":11.57779,"high":11.578,"low":11.57739,"close":11.57759,"volume":61.119998931884766},{"timestamp":1742344860000,"open":11.57779,"high":11.5784,"low":11.57719,"close":11.5774,"volume":86.37000274658203},{"timestamp":1742344920000,"open":11.5778,"high":11.578,"low":11.57739,"close":11.5776,"volume":118.9800033569336},{"timestamp":1742344980000,"open":11.57739,"high":11.5776,"low":11.5766,"close":11.57679,"volume":166.6999969482422},{"timestamp":1742345040000,"open":11.57699,"high":11.57699,"low":11.5764,"close":11.5764,"volume":296.9100036621094},{"timestamp":1742345100000,"open":11.57641,"high":11.5768,"low":11.5764,"close":11.5766,"volume":112.97000122070312},{"timestamp":1742345160000,"open":11.57641,"high":11.57641,"low":11.5756,"close":11.57601,"volume":103.75},{"timestamp":1742345220000,"open":11.57581,"high":11.57581,"low":11.57381,"close":11.57401,"volume":97.01000213623047},{"timestamp":1742345280000,"open":11.57401,"high":11.57421,"low":11.57361,"close":11.57381,"volume":43.279998779296875},{"timestamp":1742345340000,"open":11.5739,"high":11.57541,"low":11.57362,"close":11.57401,"volume":99.52999877929688},{"timestamp":1742345400000,"open":11.57383,"high":11.57483,"low":11.57371,"close":11.574,"volume":129.32000732421875},{"timestamp":1742345460000,"open":11.5742,"high":11.57445,"low":11.57331,"close":11.57378,"volume":126.7300033569336},{"timestamp":1742345520000,"open":11.57375,"high":11.57583,"low":11.57375,"close":11.57505,"volume":193.35000610351562},{"timestamp":1742345580000,"open":11.5751,"high":11.57953,"low":11.57504,"close":11.57895,"volume":289.0199890136719},{"timestamp":1742345640000,"open":11.57856,"high":11.58048,"low":11.57699,"close":11.578,"volume":248.25},{"timestamp":1742345700000,"open":11.57819,"high":11.57877,"low":11.57325,"close":11.57373,"volume":93.55000305175781},{"timestamp":1742345760000,"open":11.57344,"high":11.57446,"low":11.57326,"close":11.57358,"volume":55.08000183105469},{"timestamp":1742345820000,"open":11.57358,"high":11.57385,"low":11.57172,"close":11.57381,"volume":46.709999084472656},{"timestamp":1742345880000,"open":11.57381,"high":11.5758,"low":11.57381,"close":11.57579,"volume":32.400001525878906},{"timestamp":1742345940000,"open":11.57579,"high":11.57676,"low":11.57497,"close":11.57521,"volume":74.5199966430664},{"timestamp":1742346000000,"open":11.57535,"high":11.57774,"low":11.57535,"close":11.57655,"volume":69.12000274658203},{"timestamp":1742346060000,"open":11.57668,"high":11.57711,"low":11.57494,"close":11.57556,"volume":74.76000213623047},{"timestamp":1742346120000,"open":11.57571,"high":11.57577,"low":11.57438,"close":11.57438,"volume":20.920000076293945},{"timestamp":1742346180000,"open":11.57452,"high":11.57497,"low":11.57287,"close":11.57339,"volume":107.72000122070312},{"timestamp":1742346240000,"open":11.5732,"high":11.57423,"low":11.57312,"close":11.57399,"volume":128.64999389648438},{"timestamp":1742346300000,"open":11.57379,"high":11.57534,"low":11.57336,"close":11.57533,"volume":137.38999938964844},{"timestamp":1742346360000,"open":11.57548,"high":11.57548,"low":11.57372,"close":11.57402,"volume":68.30000305175781},{"timestamp":1742346420000,"open":11.5741,"high":11.57512,"low":11.57374,"close":11.57511,"volume":67.2300033569336},{"timestamp":1742346480000,"open":11.5748,"high":11.57548,"low":11.57441,"close":11.57501,"volume":42.63999938964844},{"timestamp":1742346540000,"open":11.57589,"high":11.57713,"low":11.57568,"close":11.57612,"volume":114.4800033569336},{"timestamp":1742346600000,"open":11.57652,"high":11.57716,"low":11.57627,"close":11.57647,"volume":30.780000686645508},{"timestamp":1742346660000,"open":11.57648,"high":11.57814,"low":11.57647,"close":11.57708,"volume":37.2599983215332},{"timestamp":1742346720000,"open":11.57671,"high":11.57671,"low":11.57337,"close":11.57338,"volume":65.72000122070312},{"timestamp":1742346780000,"open":11.57322,"high":11.57512,"low":11.57322,"close":11.57328,"volume":132.24000549316406},{"timestamp":1742346840000,"open":11.57328,"high":11.57348,"low":11.573,"close":11.57323,"volume":52.75},{"timestamp":1742346900000,"open":11.57327,"high":11.57574,"low":11.57325,"close":11.57555,"volume":21.049999237060547},{"timestamp":1742346960000,"open":11.57495,"high":11.57648,"low":11.5738,"close":11.57602,"volume":93.13999938964844},{"timestamp":1742347020000,"open":11.57622,"high":11.57668,"low":11.57562,"close":11.57658,"volume":108.5199966430664},{"timestamp":1742347080000,"open":11.57672,"high":11.57705,"low":11.57601,"close":11.57641,"volume":128.6999969482422},{"timestamp":1742347140000,"open":11.57688,"high":11.57708,"low":11.57494,"close":11.57526,"volume":162.94000244140625},{"timestamp":1742347200000,"open":11.57487,"high":11.57527,"low":11.57478,"close":11.5748,"volume":209.57000732421875},{"timestamp":1742347260000,"open":11.57483,"high":11.57486,"low":11.57392,"close":11.57447,"volume":182.8000030517578},{"timestamp":1742347320000,"open":11.57467,"high":11.57546,"low":11.57406,"close":11.57426,"volume":44},{"timestamp":1742347380000,"open":11.57386,"high":11.57476,"low":11.57386,"close":11.57435,"volume":187.32000732421875},{"timestamp":1742347440000,"open":11.57416,"high":11.57538,"low":11.5741,"close":11.57511,"volume":239.0800018310547},{"timestamp":1742347500000,"open":11.57531,"high":11.57677,"low":11.57531,"close":11.5765,"volume":186.8300018310547},{"timestamp":1742347560000,"open":11.57652,"high":11.57748,"low":11.5765,"close":11.57686,"volume":185.55999755859375},{"timestamp":1742347620000,"open":11.57687,"high":11.57835,"low":11.57687,"close":11.57806,"volume":151.39999389648438},{"timestamp":1742347680000,"open":11.57786,"high":11.57974,"low":11.57766,"close":11.57974,"volume":61.939998626708984},{"timestamp":1742347740000,"open":11.57977,"high":11.58055,"low":11.57936,"close":11.57959,"volume":130.75},{"timestamp":1742347800000,"open":11.5796,"high":11.5796,"low":11.57752,"close":11.57826,"volume":131.86000061035156},{"timestamp":1742347860000,"open":11.57846,"high":11.57846,"low":11.57625,"close":11.57645,"volume":85.69999694824219},{"timestamp":1742347920000,"open":11.57646,"high":11.57777,"low":11.57646,"close":11.57734,"volume":286.3800048828125},{"timestamp":1742347980000,"open":11.57734,"high":11.57856,"low":11.57652,"close":11.57814,"volume":333.7699890136719},{"timestamp":1742348040000,"open":11.5782,"high":11.57824,"low":11.5768,"close":11.57737,"volume":74.8499984741211},{"timestamp":1742348100000,"open":11.57736,"high":11.5781,"low":11.57691,"close":11.57785,"volume":144.50999450683594},{"timestamp":1742348160000,"open":11.57805,"high":11.57826,"low":11.57646,"close":11.57668,"volume":176.64999389648438},{"timestamp":1742348220000,"open":11.57689,"high":11.57704,"low":11.57451,"close":11.57491,"volume":269.3399963378906},{"timestamp":1742348280000,"open":11.57531,"high":11.57531,"low":11.574,"close":11.57476,"volume":122.83000183105469},{"timestamp":1742348340000,"open":11.57477,"high":11.57477,"low":11.5734,"close":11.5742,"volume":121.55000305175781},{"timestamp":1742348400000,"open":11.57379,"high":11.5774,"low":11.5736,"close":11.57739,"volume":121.04000091552734},{"timestamp":1742348460000,"open":11.5782,"high":11.57888,"low":11.57812,"close":11.57833,"volume":85.4000015258789},{"timestamp":1742348520000,"open":11.57834,"high":11.57894,"low":11.57793,"close":11.57794,"volume":32.52000045776367},{"timestamp":1742348580000,"open":11.57793,"high":11.57911,"low":11.57793,"close":11.57911,"volume":41.15999984741211},{"timestamp":1742348640000,"open":11.57891,"high":11.58058,"low":11.5789,"close":11.57953,"volume":126.86000061035156},{"timestamp":1742348700000,"open":11.57953,"high":11.58004,"low":11.57901,"close":11.58003,"volume":56.400001525878906},{"timestamp":1742348760000,"open":11.58044,"high":11.58263,"low":11.58043,"close":11.58172,"volume":71.25},{"timestamp":1742348820000,"open":11.58181,"high":11.58181,"low":11.57848,"close":11.57876,"volume":43.7400016784668},{"timestamp":1742348880000,"open":11.5788,"high":11.58059,"low":11.5788,"close":11.58059,"volume":86.38999938964844},{"timestamp":1742348940000,"open":11.58059,"high":11.58313,"low":11.58054,"close":11.58102,"volume":89.63999938964844},{"timestamp":1742349000000,"open":11.58121,"high":11.58226,"low":11.58109,"close":11.58135,"volume":52.91999816894531},{"timestamp":1742349060000,"open":11.58124,"high":11.58188,"low":11.58108,"close":11.58137,"volume":57.2400016784668},{"timestamp":1742349120000,"open":11.58143,"high":11.58313,"low":11.58134,"close":11.58307,"volume":57.779998779296875},{"timestamp":1742349180000,"open":11.58296,"high":11.58319,"low":11.58226,"close":11.58298,"volume":89.0999984741211},{"timestamp":1742349240000,"open":11.58278,"high":11.58301,"low":11.58185,"close":11.58207,"volume":76},{"timestamp":1742349300000,"open":11.58228,"high":11.58261,"low":11.58069,"close":11.58147,"volume":78.37999725341797},{"timestamp":1742349360000,"open":11.58194,"high":11.58262,"low":11.58155,"close":11.58222,"volume":44.13999938964844},{"timestamp":1742349420000,"open":11.58243,"high":11.58287,"low":11.58213,"close":11.58252,"volume":42.65999984741211},{"timestamp":1742349480000,"open":11.58238,"high":11.58324,"low":11.5813,"close":11.58161,"volume":92.45999908447266},{"timestamp":1742349540000,"open":11.58161,"high":11.58218,"low":11.58115,"close":11.58137,"volume":83.54000091552734},{"timestamp":1742349600000,"open":11.58165,"high":11.58246,"low":11.58084,"close":11.58117,"volume":109.86000061035156},{"timestamp":1742349660000,"open":11.58057,"high":11.5809,"low":11.57973,"close":11.58059,"volume":65.33000183105469},{"timestamp":1742349720000,"open":11.58098,"high":11.58122,"low":11.5799,"close":11.58039,"volume":70.05999755859375},{"timestamp":1742349780000,"open":11.57979,"high":11.58097,"low":11.57979,"close":11.58001,"volume":85.29000091552734},{"timestamp":1742349840000,"open":11.58024,"high":11.5805,"low":11.57977,"close":11.57977,"volume":60.58000183105469},{"timestamp":1742349900000,"open":11.5799,"high":11.58104,"low":11.5797,"close":11.5799,"volume":67.48999786376953},{"timestamp":1742349960000,"open":11.58015,"high":11.58042,"low":11.57988,"close":11.5801,"volume":45.06999969482422},{"timestamp":1742350020000,"open":11.57989,"high":11.5815,"low":11.57989,"close":11.58136,"volume":56.27000045776367},{"timestamp":1742350080000,"open":11.58156,"high":11.58216,"low":11.57898,"close":11.57986,"volume":245.52999877929688},{"timestamp":1742350140000,"open":11.57979,"high":11.58069,"low":11.5791,"close":11.5797,"volume":91.6500015258789},{"timestamp":1742350200000,"open":11.57974,"high":11.58063,"low":11.57931,"close":11.58042,"volume":85.58000183105469},{"timestamp":1742350260000,"open":11.58042,"high":11.5807,"low":11.57995,"close":11.58016,"volume":49.95000076293945},{"timestamp":1742350320000,"open":11.57995,"high":11.58179,"low":11.57995,"close":11.581,"volume":98.94999694824219},{"timestamp":1742350380000,"open":11.581,"high":11.5829,"low":11.5806,"close":11.58256,"volume":122.95999908447266},{"timestamp":1742350440000,"open":11.58255,"high":11.58275,"low":11.58097,"close":11.5815,"volume":68.1500015258789},{"timestamp":1742350500000,"open":11.5815,"high":11.58193,"low":11.57976,"close":11.58002,"volume":80.58999633789062},{"timestamp":1742350560000,"open":11.57985,"high":11.58116,"low":11.57965,"close":11.58078,"volume":73.43000030517578},{"timestamp":1742350620000,"open":11.58079,"high":11.58118,"low":11.57965,"close":11.58006,"volume":47.369998931884766},{"timestamp":1742350680000,"open":11.58025,"high":11.58138,"low":11.57979,"close":11.58137,"volume":152.6699981689453},{"timestamp":1742350740000,"open":11.58144,"high":11.58168,"low":11.58087,"close":11.58094,"volume":199.66000366210938},{"timestamp":1742350800000,"open":11.58094,"high":11.58111,"low":11.58031,"close":11.58111,"volume":112.05000305175781},{"timestamp":1742350860000,"open":11.58137,"high":11.58221,"low":11.57868,"close":11.5795,"volume":143.3000030517578},{"timestamp":1742350920000,"open":11.57951,"high":11.57992,"low":11.57874,"close":11.57921,"volume":72.55000305175781},{"timestamp":1742350980000,"open":11.57901,"high":11.57901,"low":11.57687,"close":11.57755,"volume":59.15999984741211},{"timestamp":1742351040000,"open":11.57755,"high":11.57868,"low":11.57726,"close":11.57865,"volume":36.9900016784668},{"timestamp":1742351100000,"open":11.57844,"high":11.57932,"low":11.5782,"close":11.57867,"volume":158.88999938964844},{"timestamp":1742351160000,"open":11.57837,"high":11.57896,"low":11.57426,"close":11.57696,"volume":167.9199981689453},{"timestamp":1742351220000,"open":11.57696,"high":11.57848,"low":11.576,"close":11.57844,"volume":315.4700012207031},{"timestamp":1742351280000,"open":11.57786,"high":11.57849,"low":11.57695,"close":11.57768,"volume":162.1300048828125},{"timestamp":1742351340000,"open":11.5777,"high":11.57832,"low":11.57697,"close":11.57718,"volume":215.72999572753906},{"timestamp":1742351400000,"open":11.57722,"high":11.57872,"low":11.57717,"close":11.57754,"volume":295.739990234375},{"timestamp":1742351460000,"open":11.5774,"high":11.57786,"low":11.57661,"close":11.57707,"volume":176.13999938964844},{"timestamp":1742351520000,"open":11.57747,"high":11.57953,"low":11.57711,"close":11.57858,"volume":130.80999755859375},{"timestamp":1742351580000,"open":11.5784,"high":11.57939,"low":11.57754,"close":11.579,"volume":89.91000366210938},{"timestamp":1742351640000,"open":11.57919,"high":11.5805,"low":11.57891,"close":11.58031,"volume":134.57000732421875},{"timestamp":1742351700000,"open":11.58011,"high":11.58119,"low":11.57974,"close":11.58096,"volume":104.45999908447266},{"timestamp":1742351760000,"open":11.58117,"high":11.58175,"low":11.58039,"close":11.58075,"volume":105.31999969482422},{"timestamp":1742351820000,"open":11.58067,"high":11.58257,"low":11.58067,"close":11.58171,"volume":80.16000366210938},{"timestamp":1742351880000,"open":11.58156,"high":11.58229,"low":11.58149,"close":11.58214,"volume":42.63999938964844},{"timestamp":1742351940000,"open":11.58229,"high":11.58348,"low":11.58157,"close":11.58262,"volume":90.0199966430664},{"timestamp":1742352000000,"open":11.58276,"high":11.58362,"low":11.58175,"close":11.58175,"volume":96.62000274658203},{"timestamp":1742352060000,"open":11.58196,"high":11.58269,"low":11.58055,"close":11.58145,"volume":156.27000427246094},{"timestamp":1742352120000,"open":11.58146,"high":11.58229,"low":11.58114,"close":11.58228,"volume":128.77000427246094},{"timestamp":1742352180000,"open":11.58227,"high":11.58269,"low":11.58111,"close":11.58111,"volume":80.12999725341797},{"timestamp":1742352240000,"open":11.58111,"high":11.58174,"low":11.58111,"close":11.58124,"volume":138.7100067138672},{"timestamp":1742352300000,"open":11.58167,"high":11.58294,"low":11.58126,"close":11.58228,"volume":150.3699951171875},{"timestamp":1742352360000,"open":11.58235,"high":11.58309,"low":11.58165,"close":11.58168,"volume":210.07000732421875},{"timestamp":1742352420000,"open":11.58172,"high":11.58189,"low":11.58137,"close":11.58137,"volume":91.04000091552734},{"timestamp":1742352480000,"open":11.58137,"high":11.583,"low":11.58067,"close":11.58194,"volume":148.52999877929688},{"timestamp":1742352540000,"open":11.58235,"high":11.58271,"low":11.58159,"close":11.5823,"volume":107.58000183105469},{"timestamp":1742352600000,"open":11.5821,"high":11.58346,"low":11.5821,"close":11.58275,"volume":209.8300018310547},{"timestamp":1742352660000,"open":11.58276,"high":11.58378,"low":11.58237,"close":11.58311,"volume":308.8900146484375},{"timestamp":1742352720000,"open":11.58311,"high":11.58331,"low":11.5816,"close":11.58272,"volume":475.1099853515625},{"timestamp":1742352780000,"open":11.58278,"high":11.58354,"low":11.58133,"close":11.58167,"volume":313.7900085449219},{"timestamp":1742352840000,"open":11.58163,"high":11.58236,"low":11.58109,"close":11.5815,"volume":457.2300109863281},{"timestamp":1742352900000,"open":11.5815,"high":11.58184,"low":11.58054,"close":11.58083,"volume":119.1500015258789},{"timestamp":1742352960000,"open":11.5808,"high":11.58101,"low":11.57951,"close":11.57971,"volume":94.75},{"timestamp":1742353020000,"open":11.5799,"high":11.5799,"low":11.5783,"close":11.5787,"volume":67.20999908447266},{"timestamp":1742353080000,"open":11.57871,"high":11.58007,"low":11.57865,"close":11.57952,"volume":25.920000076293945},{"timestamp":1742353140000,"open":11.57916,"high":11.57991,"low":11.57916,"close":11.57949,"volume":43.7400016784668},{"timestamp":1742353200000,"open":11.57949,"high":11.57989,"low":11.57923,"close":11.57955,"volume":38.20000076293945},{"timestamp":1742353260000,"open":11.57947,"high":11.58012,"low":11.57852,"close":11.5797,"volume":93.81999969482422},{"timestamp":1742353320000,"open":11.57952,"high":11.58034,"low":11.57938,"close":11.58022,"volume":41.040000915527344},{"timestamp":1742353380000,"open":11.58022,"high":11.58022,"low":11.57877,"close":11.57888,"volume":62.08000183105469},{"timestamp":1742353440000,"open":11.57907,"high":11.58017,"low":11.57872,"close":11.57897,"volume":36.040000915527344},{"timestamp":1742353500000,"open":11.57886,"high":11.57956,"low":11.57804,"close":11.57805,"volume":66.1500015258789},{"timestamp":1742353560000,"open":11.57844,"high":11.57902,"low":11.57771,"close":11.57899,"volume":85.80000305175781},{"timestamp":1742353620000,"open":11.57874,"high":11.57933,"low":11.57766,"close":11.57767,"volume":95.1500015258789},{"timestamp":1742353680000,"open":11.57786,"high":11.57826,"low":11.57763,"close":11.57782,"volume":49.95000076293945},{"timestamp":1742353740000,"open":11.57782,"high":11.5783,"low":11.57674,"close":11.57776,"volume":93.37000274658203},{"timestamp":1742353800000,"open":11.57788,"high":11.5781,"low":11.57629,"close":11.5763,"volume":84.62000274658203},{"timestamp":1742353860000,"open":11.5767,"high":11.5769,"low":11.57603,"close":11.57615,"volume":95.94000244140625},{"timestamp":1742353920000,"open":11.57629,"high":11.577,"low":11.57498,"close":11.57634,"volume":48.720001220703125},{"timestamp":1742353980000,"open":11.57631,"high":11.57773,"low":11.57631,"close":11.57671,"volume":49.95000076293945},{"timestamp":1742354040000,"open":11.5769,"high":11.57831,"low":11.57574,"close":11.57795,"volume":91.37000274658203},{"timestamp":1742354100000,"open":11.57805,"high":11.57849,"low":11.57685,"close":11.57686,"volume":53.9900016784668},{"timestamp":1742354160000,"open":11.57675,"high":11.57742,"low":11.57623,"close":11.57676,"volume":139.0399932861328},{"timestamp":1742354220000,"open":11.57688,"high":11.57724,"low":11.5763,"close":11.57704,"volume":117.18000030517578},{"timestamp":1742354280000,"open":11.57688,"high":11.57808,"low":11.57673,"close":11.57748,"volume":222.3699951171875},{"timestamp":1742354340000,"open":11.57743,"high":11.57804,"low":11.57727,"close":11.5775,"volume":23.760000228881836},{"timestamp":1742354400000,"open":11.57808,"high":11.57808,"low":11.57599,"close":11.576,"volume":38.34000015258789},{"timestamp":1742354460000,"open":11.57617,"high":11.57618,"low":11.57484,"close":11.57484,"volume":27.399999618530273},{"timestamp":1742354520000,"open":11.57516,"high":11.57532,"low":11.57461,"close":11.57474,"volume":19.440000534057617},{"timestamp":1742354580000,"open":11.57503,"high":11.57524,"low":11.57433,"close":11.57524,"volume":46.709999084472656},{"timestamp":1742354640000,"open":11.57544,"high":11.57617,"low":11.57492,"close":11.57593,"volume":27.540000915527344},{"timestamp":1742354700000,"open":11.57589,"high":11.57675,"low":11.57585,"close":11.57639,"volume":41.970001220703125},{"timestamp":1742354760000,"open":11.5764,"high":11.5764,"low":11.57417,"close":11.57484,"volume":43.7400016784668},{"timestamp":1742354820000,"open":11.57485,"high":11.57598,"low":11.57485,"close":11.57539,"volume":39.41999816894531},{"timestamp":1742354880000,"open":11.57539,"high":11.57631,"low":11.57482,"close":11.57483,"volume":32.939998626708984},{"timestamp":1742354940000,"open":11.57482,"high":11.57716,"low":11.5735,"close":11.57387,"volume":138.10000610351562},{"timestamp":1742355000000,"open":11.57366,"high":11.57463,"low":11.57366,"close":11.57398,"volume":75.33000183105469},{"timestamp":1742355060000,"open":11.57413,"high":11.57552,"low":11.57381,"close":11.57403,"volume":93.20999908447266},{"timestamp":1742355120000,"open":11.57395,"high":11.57475,"low":11.57312,"close":11.57342,"volume":52.380001068115234},{"timestamp":1742355180000,"open":11.57322,"high":11.57334,"low":11.57238,"close":11.5726,"volume":30.5},{"timestamp":1742355240000,"open":11.57252,"high":11.57252,"low":11.57118,"close":11.57118,"volume":42.38999938964844},{"timestamp":1742355300000,"open":11.57109,"high":11.57226,"low":11.57096,"close":11.57217,"volume":68.70999908447266},{"timestamp":1742355360000,"open":11.57198,"high":11.57259,"low":11.57184,"close":11.57215,"volume":17.81999969482422},{"timestamp":1742355420000,"open":11.57224,"high":11.57339,"low":11.57214,"close":11.57264,"volume":33.47999954223633},{"timestamp":1742355480000,"open":11.57279,"high":11.57279,"low":11.57184,"close":11.57255,"volume":24.84000015258789},{"timestamp":1742355540000,"open":11.5727,"high":11.57347,"low":11.57263,"close":11.57294,"volume":24.299999237060547},{"timestamp":1742355600000,"open":11.57309,"high":11.57404,"low":11.57217,"close":11.57335,"volume":63.45000076293945},{"timestamp":1742355660000,"open":11.57327,"high":11.57513,"low":11.57327,"close":11.5746,"volume":54.540000915527344},{"timestamp":1742355720000,"open":11.57401,"high":11.57401,"low":11.57267,"close":11.57381,"volume":54.540000915527344},{"timestamp":1742355780000,"open":11.5738,"high":11.5738,"low":11.57295,"close":11.57295,"volume":25.649999618530273},{"timestamp":1742355840000,"open":11.57274,"high":11.57298,"low":11.57257,"close":11.57277,"volume":12.960000038146973},{"timestamp":1742355900000,"open":11.5729,"high":11.5742,"low":11.5729,"close":11.5742,"volume":41.29999923706055},{"timestamp":1742355960000,"open":11.57403,"high":11.57536,"low":11.5739,"close":11.57434,"volume":68.69999694824219},{"timestamp":1742356020000,"open":11.57416,"high":11.57562,"low":11.57413,"close":11.57542,"volume":65.61000061035156},{"timestamp":1742356080000,"open":11.57552,"high":11.5756,"low":11.57494,"close":11.57509,"volume":52.650001525878906},{"timestamp":1742356140000,"open":11.5751,"high":11.57539,"low":11.5744,"close":11.5744,"volume":37.79999923706055},{"timestamp":1742356200000,"open":11.5746,"high":11.5746,"low":11.57351,"close":11.57395,"volume":54.540000915527344},{"timestamp":1742356260000,"open":11.57415,"high":11.57445,"low":11.5736,"close":11.5738,"volume":83.16000366210938},{"timestamp":1742356320000,"open":11.5738,"high":11.57429,"low":11.57305,"close":11.57369,"volume":84.05999755859375},{"timestamp":1742356380000,"open":11.57408,"high":11.57601,"low":11.57392,"close":11.57587,"volume":152.94000244140625},{"timestamp":1742356440000,"open":11.57587,"high":11.5774,"low":11.57564,"close":11.57615,"volume":134.02999877929688},{"timestamp":1742356500000,"open":11.57618,"high":11.57717,"low":11.57616,"close":11.57692,"volume":90.70999908447266},{"timestamp":1742356560000,"open":11.57683,"high":11.57821,"low":11.57568,"close":11.57657,"volume":149.27000427246094},{"timestamp":1742356620000,"open":11.57643,"high":11.5767,"low":11.57292,"close":11.574,"volume":233.72999572753906},{"timestamp":1742356680000,"open":11.57408,"high":11.57487,"low":11.57339,"close":11.57443,"volume":96.12000274658203},{"timestamp":1742356740000,"open":11.5746,"high":11.57508,"low":11.57422,"close":11.57508,"volume":95.30999755859375},{"timestamp":1742356800000,"open":11.57512,"high":11.5758,"low":11.57299,"close":11.57325,"volume":84.23999786376953},{"timestamp":1742356860000,"open":11.57354,"high":11.5739,"low":11.57092,"close":11.5713,"volume":80.7300033569336},{"timestamp":1742356920000,"open":11.57119,"high":11.57165,"low":11.57008,"close":11.57073,"volume":71.27999877929688},{"timestamp":1742356980000,"open":11.57073,"high":11.57073,"low":11.56949,"close":11.56965,"volume":37.2599983215332},{"timestamp":1742357040000,"open":11.56966,"high":11.57087,"low":11.56955,"close":11.57087,"volume":62.63999938964844},{"timestamp":1742357100000,"open":11.57066,"high":11.5712,"low":11.56973,"close":11.56973,"volume":62.369998931884766},{"timestamp":1742357160000,"open":11.56974,"high":11.57063,"low":11.56947,"close":11.5695,"volume":74.5199966430664},{"timestamp":1742357220000,"open":11.56977,"high":11.57054,"low":11.56966,"close":11.57002,"volume":38.7400016784668},{"timestamp":1742357280000,"open":11.56943,"high":11.57007,"low":11.56881,"close":11.56881,"volume":34.83000183105469},{"timestamp":1742357340000,"open":11.56901,"high":11.57062,"low":11.56868,"close":11.57062,"volume":49.40999984741211},{"timestamp":1742357400000,"open":11.57063,"high":11.57216,"low":11.57062,"close":11.572,"volume":58.86000061035156},{"timestamp":1742357460000,"open":11.57201,"high":11.57226,"low":11.57042,"close":11.57095,"volume":101.25},{"timestamp":1742357520000,"open":11.57075,"high":11.57178,"low":11.57075,"close":11.57178,"volume":75.33000183105469},{"timestamp":1742357580000,"open":11.57192,"high":11.57303,"low":11.57127,"close":11.57284,"volume":84.37000274658203},{"timestamp":1742357640000,"open":11.57266,"high":11.57428,"low":11.57203,"close":11.57287,"volume":70.73999786376953},{"timestamp":1742357700000,"open":11.57321,"high":11.57378,"low":11.57193,"close":11.57228,"volume":83.43000030517578},{"timestamp":1742357760000,"open":11.57227,"high":11.57331,"low":11.57227,"close":11.57265,"volume":109.62000274658203},{"timestamp":1742357820000,"open":11.57304,"high":11.57331,"low":11.57246,"close":11.57263,"volume":83.69999694824219},{"timestamp":1742357880000,"open":11.57283,"high":11.57391,"low":11.57268,"close":11.5737,"volume":63.720001220703125},{"timestamp":1742357940000,"open":11.57352,"high":11.57429,"low":11.57331,"close":11.57429,"volume":48.599998474121094},{"timestamp":1742358000000,"open":11.57416,"high":11.57493,"low":11.57404,"close":11.57476,"volume":30.780000686645508},{"timestamp":1742358060000,"open":11.57497,"high":11.57497,"low":11.57419,"close":11.57428,"volume":14.579999923706055},{"timestamp":1742358120000,"open":11.5741,"high":11.5752,"low":11.5741,"close":11.5743,"volume":31.59000015258789},{"timestamp":1742358180000,"open":11.5746,"high":11.5746,"low":11.57352,"close":11.57383,"volume":40.22999954223633},{"timestamp":1742358240000,"open":11.57323,"high":11.57341,"low":11.57284,"close":11.57341,"volume":28.18000030517578},{"timestamp":1742358300000,"open":11.57321,"high":11.57401,"low":11.57321,"close":11.57333,"volume":28.459999084472656},{"timestamp":1742358360000,"open":11.57354,"high":11.57354,"low":11.57301,"close":11.57316,"volume":20.5},{"timestamp":1742358420000,"open":11.57297,"high":11.57384,"low":11.57213,"close":11.57253,"volume":35.099998474121094},{"timestamp":1742358480000,"open":11.57273,"high":11.57378,"low":11.57182,"close":11.57224,"volume":48.869998931884766},{"timestamp":1742358540000,"open":11.57229,"high":11.57314,"low":11.57189,"close":11.57265,"volume":34.290000915527344},{"timestamp":1742358600000,"open":11.57284,"high":11.57285,"low":11.57224,"close":11.57244,"volume":21.059999465942383},{"timestamp":1742358660000,"open":11.57265,"high":11.5733,"low":11.57264,"close":11.57319,"volume":19.440000534057617},{"timestamp":1742358720000,"open":11.57322,"high":11.57341,"low":11.5731,"close":11.5731,"volume":16.739999771118164},{"timestamp":1742358780000,"open":11.57368,"high":11.57368,"low":11.57306,"close":11.57339,"volume":26.190000534057617},{"timestamp":1742358840000,"open":11.57378,"high":11.57378,"low":11.57281,"close":11.57281,"volume":12.960000038146973},{"timestamp":1742358900000,"open":11.57321,"high":11.57322,"low":11.57299,"close":11.57319,"volume":22.139999389648438},{"timestamp":1742358960000,"open":11.5732,"high":11.57537,"low":11.57299,"close":11.57346,"volume":46.97999954223633},{"timestamp":1742359020000,"open":11.57346,"high":11.57482,"low":11.57306,"close":11.57435,"volume":109.88999938964844},{"timestamp":1742359080000,"open":11.57435,"high":11.57489,"low":11.57376,"close":11.57376,"volume":36.18000030517578},{"timestamp":1742359140000,"open":11.57358,"high":11.57444,"low":11.57333,"close":11.57377,"volume":48.31999969482422},{"timestamp":1742359200000,"open":11.57358,"high":11.57464,"low":11.573,"close":11.5734,"volume":60.209999084472656},{"timestamp":1742359260000,"open":11.5732,"high":11.57447,"low":11.57288,"close":11.57307,"volume":91.93000030517578},{"timestamp":1742359320000,"open":11.57326,"high":11.5742,"low":11.57304,"close":11.57347,"volume":43.060001373291016},{"timestamp":1742359380000,"open":11.57371,"high":11.57391,"low":11.57259,"close":11.57321,"volume":63.0099983215332},{"timestamp":1742359440000,"open":11.57257,"high":11.57467,"low":11.57257,"close":11.57389,"volume":44.400001525878906},{"timestamp":1742359500000,"open":11.57387,"high":11.57482,"low":11.57387,"close":11.57474,"volume":22.68000030517578},{"timestamp":1742359560000,"open":11.57454,"high":11.5747,"low":11.57289,"close":11.57308,"volume":70.30999755859375},{"timestamp":1742359620000,"open":11.57293,"high":11.57321,"low":11.57214,"close":11.57298,"volume":136.1999969482422},{"timestamp":1742359680000,"open":11.57264,"high":11.57321,"low":11.57216,"close":11.57321,"volume":78.08999633789062},{"timestamp":1742359740000,"open":11.57302,"high":11.57302,"low":11.57179,"close":11.57195,"volume":73.80999755859375},{"timestamp":1742359800000,"open":11.57158,"high":11.57229,"low":11.57149,"close":11.57193,"volume":77.05000305175781},{"timestamp":1742359860000,"open":11.57199,"high":11.57255,"low":11.57155,"close":11.57193,"volume":44.279998779296875},{"timestamp":1742359920000,"open":11.57193,"high":11.57202,"low":11.57158,"close":11.57174,"volume":24.84000015258789},{"timestamp":1742359980000,"open":11.57153,"high":11.57202,"low":11.57076,"close":11.57152,"volume":77.22000122070312},{"timestamp":1742360040000,"open":11.57154,"high":11.57157,"low":11.57109,"close":11.57117,"volume":35.63999938964844},{"timestamp":1742360100000,"open":11.57116,"high":11.57133,"low":11.57002,"close":11.57083,"volume":84.0999984741211},{"timestamp":1742360160000,"open":11.57096,"high":11.57166,"low":11.57067,"close":11.57071,"volume":71},{"timestamp":1742360220000,"open":11.57091,"high":11.57149,"low":11.57059,"close":11.57122,"volume":73.56999969482422},{"timestamp":1742360280000,"open":11.57136,"high":11.57136,"low":11.56943,"close":11.56983,"volume":79.51000213623047},{"timestamp":1742360340000,"open":11.56984,"high":11.57027,"low":11.56962,"close":11.56995,"volume":74.6500015258789},{"timestamp":1742360400000,"open":11.57014,"high":11.57084,"low":11.56953,"close":11.57084,"volume":88.0199966430664},{"timestamp":1742360460000,"open":11.5706,"high":11.57156,"low":11.5706,"close":11.57093,"volume":56.70000076293945},{"timestamp":1742360520000,"open":11.57082,"high":11.57189,"low":11.57073,"close":11.5715,"volume":59.400001525878906},{"timestamp":1742360580000,"open":11.57138,"high":11.57174,"low":11.57093,"close":11.57134,"volume":34.560001373291016},{"timestamp":1742360640000,"open":11.57155,"high":11.57337,"low":11.57129,"close":11.57337,"volume":61.290000915527344},{"timestamp":1742360700000,"open":11.57321,"high":11.57321,"low":11.57196,"close":11.57209,"volume":47.650001525878906},{"timestamp":1742360760000,"open":11.5727,"high":11.57376,"low":11.5727,"close":11.57347,"volume":18.899999618530273},{"timestamp":1742360820000,"open":11.57347,"high":11.57515,"low":11.57347,"close":11.57443,"volume":57.779998779296875},{"timestamp":1742360880000,"open":11.57443,"high":11.57464,"low":11.57334,"close":11.57354,"volume":25.920000076293945},{"timestamp":1742360940000,"open":11.57354,"high":11.57397,"low":11.57269,"close":11.57319,"volume":18.899999618530273},{"timestamp":1742361000000,"open":11.57298,"high":11.57398,"low":11.57263,"close":11.57398,"volume":59.939998626708984},{"timestamp":1742361060000,"open":11.57383,"high":11.57519,"low":11.57156,"close":11.57186,"volume":199.8000030517578},{"timestamp":1742361120000,"open":11.57204,"high":11.5728,"low":11.57155,"close":11.57258,"volume":73.44000244140625},{"timestamp":1742361180000,"open":11.57258,"high":11.57313,"low":11.57219,"close":11.57261,"volume":66.95999908447266},{"timestamp":1742361240000,"open":11.57261,"high":11.57386,"low":11.57221,"close":11.57368,"volume":85.18000030517578},{"timestamp":1742361300000,"open":11.57369,"high":11.57379,"low":11.57302,"close":11.57302,"volume":71.66000366210938},{"timestamp":1742361360000,"open":11.5731,"high":11.5731,"low":11.57146,"close":11.57189,"volume":65.44000244140625},{"timestamp":1742361420000,"open":11.57175,"high":11.57253,"low":11.57155,"close":11.5716,"volume":26.190000534057617},{"timestamp":1742361480000,"open":11.57195,"high":11.5722,"low":11.57133,"close":11.57133,"volume":30.239999771118164},{"timestamp":1742361540000,"open":11.57134,"high":11.57333,"low":11.57134,"close":11.57295,"volume":74.5199966430664},{"timestamp":1742361600000,"open":11.57315,"high":11.5742,"low":11.57308,"close":11.57351,"volume":26.459999084472656},{"timestamp":1742361660000,"open":11.57351,"high":11.57392,"low":11.57343,"close":11.57392,"volume":30.239999771118164},{"timestamp":1742361720000,"open":11.57371,"high":11.5738,"low":11.57277,"close":11.57324,"volume":44.279998779296875},{"timestamp":1742361780000,"open":11.57324,"high":11.57382,"low":11.57276,"close":11.57309,"volume":36.720001220703125},{"timestamp":1742361840000,"open":11.57309,"high":11.57435,"low":11.57309,"close":11.57424,"volume":29.700000762939453},{"timestamp":1742361900000,"open":11.57404,"high":11.57417,"low":11.57344,"close":11.57392,"volume":38.880001068115234},{"timestamp":1742361960000,"open":11.57381,"high":11.57445,"low":11.57311,"close":11.57431,"volume":76.68000030517578},{"timestamp":1742362020000,"open":11.57416,"high":11.57494,"low":11.57355,"close":11.57355,"volume":83.69999694824219},{"timestamp":1742362080000,"open":11.57375,"high":11.57426,"low":11.57315,"close":11.5735,"volume":46.439998626708984},{"timestamp":1742362140000,"open":11.5737,"high":11.57474,"low":11.5734,"close":11.57434,"volume":38.34000015258789},{"timestamp":1742362200000,"open":11.57433,"high":11.57469,"low":11.57423,"close":11.57438,"volume":17.280000686645508},{"timestamp":1742362260000,"open":11.57378,"high":11.57416,"low":11.5736,"close":11.57392,"volume":29.15999984741211},{"timestamp":1742362320000,"open":11.57402,"high":11.57571,"low":11.57385,"close":11.57559,"volume":36.720001220703125},{"timestamp":1742362380000,"open":11.57589,"high":11.57599,"low":11.57455,"close":11.5756,"volume":48.45000076293945},{"timestamp":1742362440000,"open":11.5758,"high":11.57676,"low":11.57559,"close":11.57659,"volume":24.299999237060547},{"timestamp":1742362500000,"open":11.57644,"high":11.57717,"low":11.5764,"close":11.57717,"volume":54.540000915527344},{"timestamp":1742362560000,"open":11.57697,"high":11.57716,"low":11.57622,"close":11.57666,"volume":38.20000076293945},{"timestamp":1742362620000,"open":11.57606,"high":11.57715,"low":11.57589,"close":11.57603,"volume":50.7599983215332},{"timestamp":1742362680000,"open":11.57644,"high":11.57691,"low":11.57549,"close":11.57645,"volume":36.720001220703125},{"timestamp":1742362740000,"open":11.57625,"high":11.57679,"low":11.57604,"close":11.57655,"volume":25.920000076293945},{"timestamp":1742362800000,"open":11.57635,"high":11.57764,"low":11.57624,"close":11.57638,"volume":38.880001068115234},{"timestamp":1742362860000,"open":11.57637,"high":11.57697,"low":11.57597,"close":11.57619,"volume":28.079999923706055},{"timestamp":1742362920000,"open":11.57659,"high":11.5766,"low":11.57595,"close":11.5764,"volume":22.68000030517578},{"timestamp":1742362980000,"open":11.576,"high":11.57646,"low":11.576,"close":11.5762,"volume":26.729999542236328},{"timestamp":1742363040000,"open":11.57622,"high":11.57668,"low":11.57553,"close":11.57665,"volume":76.25},{"timestamp":1742363100000,"open":11.57625,"high":11.57727,"low":11.57594,"close":11.57602,"volume":76.12999725341797},{"timestamp":1742363160000,"open":11.57612,"high":11.57754,"low":11.57596,"close":11.57616,"volume":50.20000076293945},{"timestamp":1742363220000,"open":11.57617,"high":11.57716,"low":11.5752,"close":11.57543,"volume":99.30999755859375},{"timestamp":1742363280000,"open":11.57543,"high":11.57609,"low":11.57532,"close":11.57588,"volume":61.400001525878906},{"timestamp":1742363340000,"open":11.57582,"high":11.57654,"low":11.57539,"close":11.57654,"volume":41.040000915527344},{"timestamp":1742363400000,"open":11.57673,"high":11.57714,"low":11.57673,"close":11.577,"volume":23.760000228881836},{"timestamp":1742363460000,"open":11.57738,"high":11.57801,"low":11.5763,"close":11.57801,"volume":45.900001525878906},{"timestamp":1742363520000,"open":11.57762,"high":11.57806,"low":11.57757,"close":11.57806,"volume":41.310001373291016},{"timestamp":1742363580000,"open":11.57802,"high":11.58063,"low":11.57737,"close":11.58044,"volume":117.70999908447266},{"timestamp":1742363640000,"open":11.58043,"high":11.58065,"low":11.57961,"close":11.57999,"volume":42.65999984741211},{"timestamp":1742363700000,"open":11.58027,"high":11.5804,"low":11.57973,"close":11.5804,"volume":59.75},{"timestamp":1742363760000,"open":11.58,"high":11.58037,"low":11.57945,"close":11.5797,"volume":26.729999542236328},{"timestamp":1742363820000,"open":11.57975,"high":11.58054,"low":11.57964,"close":11.5798,"volume":89.19999694824219},{"timestamp":1742363880000,"open":11.57981,"high":11.58045,"low":11.57928,"close":11.57995,"volume":59.7599983215332},{"timestamp":1742363940000,"open":11.58016,"high":11.58045,"low":11.57934,"close":11.57989,"volume":116.0199966430664},{"timestamp":1742364000000,"open":11.58009,"high":11.58141,"low":11.57904,"close":11.58119,"volume":175.47000122070312},{"timestamp":1742364060000,"open":11.58104,"high":11.58105,"low":11.57947,"close":11.58003,"volume":268.45001220703125},{"timestamp":1742364120000,"open":11.58002,"high":11.58238,"low":11.57975,"close":11.58187,"volume":397.44000244140625},{"timestamp":1742364180000,"open":11.5819,"high":11.58255,"low":11.58138,"close":11.58202,"volume":292.4100036621094},{"timestamp":1742364240000,"open":11.58248,"high":11.58255,"low":11.58081,"close":11.58093,"volume":190.85000610351562},{"timestamp":1742364300000,"open":11.58067,"high":11.58173,"low":11.58044,"close":11.58158,"volume":138.50999450683594},{"timestamp":1742364360000,"open":11.58159,"high":11.58289,"low":11.58128,"close":11.58238,"volume":185.32000732421875},{"timestamp":1742364420000,"open":11.58207,"high":11.5821,"low":11.58159,"close":11.58193,"volume":35.63999938964844},{"timestamp":1742364480000,"open":11.58176,"high":11.58238,"low":11.58153,"close":11.58175,"volume":31.860000610351562},{"timestamp":1742364540000,"open":11.58156,"high":11.58177,"low":11.57922,"close":11.5795,"volume":178.80999755859375},{"timestamp":1742364600000,"open":11.57949,"high":11.58004,"low":11.57914,"close":11.57981,"volume":93.69000244140625},{"timestamp":1742364660000,"open":11.57979,"high":11.57979,"low":11.57862,"close":11.57869,"volume":91.5999984741211},{"timestamp":1742364720000,"open":11.57887,"high":11.57939,"low":11.57783,"close":11.57812,"volume":59.130001068115234},{"timestamp":1742364780000,"open":11.57794,"high":11.57846,"low":11.57765,"close":11.57846,"volume":73.41000366210938},{"timestamp":1742364840000,"open":11.57885,"high":11.57912,"low":11.57763,"close":11.5778,"volume":111.23999786376953},{"timestamp":1742364900000,"open":11.57786,"high":11.57804,"low":11.57722,"close":11.57773,"volume":60.209999084472656},{"timestamp":1742364960000,"open":11.57729,"high":11.57769,"low":11.57644,"close":11.57701,"volume":84.51000213623047},{"timestamp":1742365020000,"open":11.57672,"high":11.57691,"low":11.5761,"close":11.57635,"volume":54},{"timestamp":1742365080000,"open":11.57664,"high":11.57735,"low":11.57435,"close":11.5773,"volume":136.1999969482422},{"timestamp":1742365140000,"open":11.57679,"high":11.57762,"low":11.57653,"close":11.57723,"volume":77.76000213623047},{"timestamp":1742365200000,"open":11.57743,"high":11.57768,"low":11.57537,"close":11.57575,"volume":77.19000244140625},{"timestamp":1742365260000,"open":11.57575,"high":11.57737,"low":11.57535,"close":11.57737,"volume":132.77000427246094},{"timestamp":1742365320000,"open":11.57692,"high":11.57805,"low":11.57692,"close":11.57776,"volume":158.86000061035156},{"timestamp":1742365380000,"open":11.57751,"high":11.5776,"low":11.57476,"close":11.57504,"volume":308.82000732421875},{"timestamp":1742365440000,"open":11.57489,"high":11.57533,"low":11.57457,"close":11.57504,"volume":118.6500015258789},{"timestamp":1742365500000,"open":11.57503,"high":11.57578,"low":11.57448,"close":11.57465,"volume":223.5500030517578},{"timestamp":1742365560000,"open":11.57459,"high":11.57528,"low":11.57458,"close":11.57518,"volume":345.0400085449219},{"timestamp":1742365620000,"open":11.57518,"high":11.57653,"low":11.57518,"close":11.57575,"volume":167.02999877929688},{"timestamp":1742365680000,"open":11.57568,"high":11.57689,"low":11.57554,"close":11.57593,"volume":116.30000305175781},{"timestamp":1742365740000,"open":11.57618,"high":11.57618,"low":11.57538,"close":11.57574,"volume":310.5799865722656},{"timestamp":1742365800000,"open":11.57574,"high":11.57699,"low":11.57533,"close":11.57649,"volume":265.2200012207031},{"timestamp":1742365860000,"open":11.57629,"high":11.57709,"low":11.57605,"close":11.57653,"volume":95.93000030517578},{"timestamp":1742365920000,"open":11.57692,"high":11.58023,"low":11.57655,"close":11.57984,"volume":116.94000244140625},{"timestamp":1742365980000,"open":11.57984,"high":11.58091,"low":11.57759,"close":11.57782,"volume":297.2799987792969},{"timestamp":1742366040000,"open":11.57781,"high":11.578,"low":11.57597,"close":11.57658,"volume":143.72000122070312},{"timestamp":1742366100000,"open":11.57638,"high":11.57678,"low":11.57386,"close":11.57432,"volume":398.9800109863281},{"timestamp":1742366160000,"open":11.57432,"high":11.57678,"low":11.57432,"close":11.57658,"volume":23.75},{"timestamp":1742366220000,"open":11.57657,"high":11.57677,"low":11.57227,"close":11.57247,"volume":88.51000213623047},{"timestamp":1742366280000,"open":11.5721,"high":11.57451,"low":11.57182,"close":11.57424,"volume":210.88999938964844},{"timestamp":1742366340000,"open":11.57425,"high":11.57593,"low":11.57203,"close":11.57222,"volume":111.72000122070312},{"timestamp":1742366400000,"open":11.5722,"high":11.5751,"low":11.57175,"close":11.57503,"volume":234.17999267578125},{"timestamp":1742366460000,"open":11.57502,"high":11.5766,"low":11.57424,"close":11.57652,"volume":225.6300048828125},{"timestamp":1742366520000,"open":11.57733,"high":11.57774,"low":11.57524,"close":11.57661,"volume":190.57000732421875},{"timestamp":1742366580000,"open":11.57658,"high":11.57714,"low":11.57396,"close":11.5744,"volume":246.5399932861328},{"timestamp":1742366640000,"open":11.57442,"high":11.57645,"low":11.57393,"close":11.57453,"volume":248.4499969482422},{"timestamp":1742366700000,"open":11.57459,"high":11.57575,"low":11.57395,"close":11.57574,"volume":67.98999786376953},{"timestamp":1742366760000,"open":11.57615,"high":11.57619,"low":11.5735,"close":11.57484,"volume":87.06999969482422},{"timestamp":1742366820000,"open":11.57504,"high":11.57585,"low":11.57488,"close":11.57488,"volume":32.130001068115234},{"timestamp":1742366880000,"open":11.57509,"high":11.57581,"low":11.57455,"close":11.57572,"volume":44.279998779296875},{"timestamp":1742366940000,"open":11.57534,"high":11.57734,"low":11.57533,"close":11.57631,"volume":140.3699951171875},{"timestamp":1742367000000,"open":11.57663,"high":11.57663,"low":11.57548,"close":11.57584,"volume":109.68000030517578},{"timestamp":1742367060000,"open":11.57585,"high":11.57724,"low":11.57526,"close":11.57545,"volume":106.70999908447266},{"timestamp":1742367120000,"open":11.57585,"high":11.5768,"low":11.57502,"close":11.57592,"volume":78.66999816894531},{"timestamp":1742367180000,"open":11.57567,"high":11.57567,"low":11.57504,"close":11.57504,"volume":50.20000076293945},{"timestamp":1742367240000,"open":11.57504,"high":11.57512,"low":11.57386,"close":11.5739,"volume":110.7699966430664},{"timestamp":1742367300000,"open":11.57385,"high":11.57443,"low":11.57307,"close":11.57308,"volume":89.12000274658203},{"timestamp":1742367360000,"open":11.5731,"high":11.5737,"low":11.57188,"close":11.57208,"volume":136.80999755859375},{"timestamp":1742367420000,"open":11.57208,"high":11.57211,"low":11.56874,"close":11.56924,"volume":146.61000061035156},{"timestamp":1742367480000,"open":11.56943,"high":11.57137,"low":11.56905,"close":11.57038,"volume":291.1300048828125},{"timestamp":1742367540000,"open":11.57034,"high":11.5724,"low":11.56752,"close":11.5722,"volume":249.50999450683594},{"timestamp":1742367600000,"open":11.5726,"high":11.57324,"low":11.56612,"close":11.56787,"volume":512.3900146484375},{"timestamp":1742367660000,"open":11.56751,"high":11.56986,"low":11.56551,"close":11.56716,"volume":368.9100036621094},{"timestamp":1742367720000,"open":11.56735,"high":11.56903,"low":11.56608,"close":11.56628,"volume":360.0199890136719},{"timestamp":1742367780000,"open":11.56628,"high":11.56903,"low":11.5655,"close":11.56608,"volume":183.92999267578125},{"timestamp":1742367840000,"open":11.56588,"high":11.56771,"low":11.56508,"close":11.56672,"volume":148.97000122070312},{"timestamp":1742367900000,"open":11.5665,"high":11.568,"low":11.5659,"close":11.56669,"volume":167.61000061035156},{"timestamp":1742367960000,"open":11.56688,"high":11.56688,"low":11.56329,"close":11.56425,"volume":163.3800048828125},{"timestamp":1742368020000,"open":11.56425,"high":11.56622,"low":11.56163,"close":11.56163,"volume":144.0399932861328},{"timestamp":1742368080000,"open":11.56182,"high":11.56283,"low":11.5614,"close":11.56159,"volume":120.87999725341797},{"timestamp":1742368140000,"open":11.5616,"high":11.56724,"low":11.5616,"close":11.56682,"volume":133.0800018310547},{"timestamp":1742368200000,"open":11.56682,"high":11.57057,"low":11.56584,"close":11.56782,"volume":154.25},{"timestamp":1742368260000,"open":11.5678,"high":11.56981,"low":11.56711,"close":11.56973,"volume":181.41000366210938},{"timestamp":1742368320000,"open":11.56956,"high":11.57039,"low":11.56827,"close":11.57015,"volume":166.32000732421875},{"timestamp":1742368380000,"open":11.57016,"high":11.57101,"low":11.56848,"close":11.56945,"volume":130.13999938964844},{"timestamp":1742368440000,"open":11.56897,"high":11.57,"low":11.56687,"close":11.56885,"volume":120.41999816894531},{"timestamp":1742368500000,"open":11.56864,"high":11.57116,"low":11.56797,"close":11.57115,"volume":166.80999755859375},{"timestamp":1742368560000,"open":11.57119,"high":11.57119,"low":11.56792,"close":11.56869,"volume":244.89999389648438},{"timestamp":1742368620000,"open":11.56888,"high":11.56888,"low":11.56545,"close":11.56634,"volume":168.02000427246094},{"timestamp":1742368680000,"open":11.56634,"high":11.56724,"low":11.56355,"close":11.56416,"volume":196.6300048828125},{"timestamp":1742368740000,"open":11.56436,"high":11.56513,"low":11.56169,"close":11.56203,"volume":252.25},{"timestamp":1742368800000,"open":11.56183,"high":11.56286,"low":11.56069,"close":11.5607,"volume":294.8399963378906},{"timestamp":1742368860000,"open":11.56053,"high":11.56306,"low":11.56053,"close":11.56258,"volume":156.10000610351562},{"timestamp":1742368920000,"open":11.56257,"high":11.56518,"low":11.56257,"close":11.56389,"volume":366.510009765625},{"timestamp":1742368980000,"open":11.56389,"high":11.56574,"low":11.56217,"close":11.56517,"volume":387.4200134277344},{"timestamp":1742369040000,"open":11.5662,"high":11.56651,"low":11.56215,"close":11.56215,"volume":127.38999938964844},{"timestamp":1742369100000,"open":11.56235,"high":11.56508,"low":11.56121,"close":11.56471,"volume":254.57000732421875},{"timestamp":1742369160000,"open":11.5647,"high":11.56726,"low":11.56428,"close":11.56512,"volume":211.80999755859375},{"timestamp":1742369220000,"open":11.56467,"high":11.56538,"low":11.56375,"close":11.56503,"volume":97.33000183105469},{"timestamp":1742369280000,"open":11.56502,"high":11.56545,"low":11.56348,"close":11.56348,"volume":294.04998779296875},{"timestamp":1742369340000,"open":11.56331,"high":11.5684,"low":11.56331,"close":11.5684,"volume":345.6199951171875},{"timestamp":1742369400000,"open":11.5684,"high":11.57463,"low":11.56704,"close":11.57442,"volume":243.2100067138672},{"timestamp":1742369460000,"open":11.57463,"high":11.57935,"low":11.57462,"close":11.57763,"volume":167.25999450683594},{"timestamp":1742369520000,"open":11.57762,"high":11.58361,"low":11.57762,"close":11.58204,"volume":228.3699951171875},{"timestamp":1742369580000,"open":11.58183,"high":11.58374,"low":11.5794,"close":11.58293,"volume":178.3000030517578},{"timestamp":1742369640000,"open":11.58281,"high":11.58498,"low":11.57958,"close":11.58399,"volume":351.57000732421875},{"timestamp":1742369700000,"open":11.58475,"high":11.58718,"low":11.58222,"close":11.58658,"volume":204.3800048828125},{"timestamp":1742369760000,"open":11.58618,"high":11.58723,"low":11.5821,"close":11.5821,"volume":362.010009765625},{"timestamp":1742369820000,"open":11.58277,"high":11.58615,"low":11.57835,"close":11.58394,"volume":613.989990234375},{"timestamp":1742369880000,"open":11.58395,"high":11.58455,"low":11.58026,"close":11.58045,"volume":502.0799865722656},{"timestamp":1742369940000,"open":11.58052,"high":11.5902,"low":11.57927,"close":11.58999,"volume":369.79998779296875},{"timestamp":1742370000000,"open":11.59019,"high":11.59054,"low":11.58265,"close":11.58546,"volume":377.44000244140625},{"timestamp":1742370060000,"open":11.58566,"high":11.58688,"low":11.58181,"close":11.58442,"volume":333.4800109863281},{"timestamp":1742370120000,"open":11.5844,"high":11.5844,"low":11.57799,"close":11.58223,"volume":426.6499938964844},{"timestamp":1742370180000,"open":11.58221,"high":11.58221,"low":11.57798,"close":11.5814,"volume":695.739990234375},{"timestamp":1742370240000,"open":11.58154,"high":11.58343,"low":11.57878,"close":11.57915,"volume":468.8999938964844},{"timestamp":1742370300000,"open":11.57912,"high":11.58371,"low":11.57746,"close":11.58253,"volume":376.8900146484375},{"timestamp":1742370360000,"open":11.58308,"high":11.58747,"low":11.58138,"close":11.58639,"volume":378.6499938964844},{"timestamp":1742370420000,"open":11.58642,"high":11.58802,"low":11.58427,"close":11.58586,"volume":223.25999450683594},{"timestamp":1742370480000,"open":11.58587,"high":11.58607,"low":11.58133,"close":11.58238,"volume":263.8299865722656},{"timestamp":1742370540000,"open":11.58174,"high":11.58263,"low":11.57572,"close":11.57572,"volume":292.6700134277344},{"timestamp":1742370600000,"open":11.57612,"high":11.57697,"low":11.57273,"close":11.57324,"volume":261.3599853515625},{"timestamp":1742370660000,"open":11.5732,"high":11.57699,"low":11.57151,"close":11.57206,"volume":233.13999938964844},{"timestamp":1742370720000,"open":11.57186,"high":11.57457,"low":11.57076,"close":11.57215,"volume":219.1999969482422},{"timestamp":1742370780000,"open":11.57219,"high":11.57514,"low":11.57108,"close":11.57431,"volume":404.8299865722656},{"timestamp":1742370840000,"open":11.57431,"high":11.58112,"low":11.57301,"close":11.58112,"volume":304.2099914550781},{"timestamp":1742370900000,"open":11.58141,"high":11.58405,"low":11.57826,"close":11.57826,"volume":435.7099914550781},{"timestamp":1742370960000,"open":11.57816,"high":11.58069,"low":11.57701,"close":11.57817,"volume":292.5400085449219},{"timestamp":1742371020000,"open":11.57821,"high":11.58311,"low":11.57777,"close":11.58222,"volume":258.7900085449219},{"timestamp":1742371080000,"open":11.58218,"high":11.5842,"low":11.58135,"close":11.58144,"volume":306.989990234375},{"timestamp":1742371140000,"open":11.58143,"high":11.58285,"low":11.58035,"close":11.58169,"volume":406.25},{"timestamp":1742371200000,"open":11.58193,"high":11.5859,"low":11.57812,"close":11.5857,"volume":495.3699951171875},{"timestamp":1742371260000,"open":11.58559,"high":11.58952,"low":11.58429,"close":11.58952,"volume":194.94000244140625},{"timestamp":1742371320000,"open":11.58952,"high":11.59317,"low":11.5889,"close":11.59057,"volume":193.32000732421875},{"timestamp":1742371380000,"open":11.59057,"high":11.5922,"low":11.58921,"close":11.59168,"volume":199.8000030517578},{"timestamp":1742371440000,"open":11.59165,"high":11.59497,"low":11.59165,"close":11.59299,"volume":172.6300048828125},{"timestamp":1742371500000,"open":11.59278,"high":11.59811,"low":11.59189,"close":11.59763,"volume":143.44000244140625},{"timestamp":1742371560000,"open":11.59694,"high":11.59976,"low":11.59694,"close":11.59816,"volume":126.9000015258789},{"timestamp":1742371620000,"open":11.59808,"high":11.60155,"low":11.597,"close":11.60012,"volume":126.36000061035156},{"timestamp":1742371680000,"open":11.60012,"high":11.60227,"low":11.59984,"close":11.60181,"volume":149.0399932861328},{"timestamp":1742371740000,"open":11.60217,"high":11.60425,"low":11.60119,"close":11.6029,"volume":122.58000183105469},{"timestamp":1742371800000,"open":11.60332,"high":11.60356,"low":11.59883,"close":11.59974,"volume":194.39999389648438},{"timestamp":1742371860000,"open":11.5998,"high":11.59987,"low":11.59668,"close":11.59679,"volume":190.0800018310547},{"timestamp":1742371920000,"open":11.59672,"high":11.59789,"low":11.59487,"close":11.5974,"volume":147.4199981689453},{"timestamp":1742371980000,"open":11.59781,"high":11.5981,"low":11.59532,"close":11.59539,"volume":151.8699951171875},{"timestamp":1742372040000,"open":11.59543,"high":11.59606,"low":11.59034,"close":11.59091,"volume":253.8000030517578},{"timestamp":1742372100000,"open":11.59099,"high":11.5912,"low":11.5892,"close":11.58992,"volume":253.25999450683594},{"timestamp":1742372160000,"open":11.59016,"high":11.59028,"low":11.58835,"close":11.58858,"volume":270.5400085449219},{"timestamp":1742372220000,"open":11.58859,"high":11.58996,"low":11.58738,"close":11.58976,"volume":226.8000030517578},{"timestamp":1742372280000,"open":11.58976,"high":11.59016,"low":11.58626,"close":11.58634,"volume":250.8300018310547},{"timestamp":1742372340000,"open":11.58627,"high":11.58724,"low":11.58478,"close":11.58563,"volume":250.8300018310547},{"timestamp":1742372400000,"open":11.58563,"high":11.58582,"low":11.58144,"close":11.58145,"volume":210.3300018310547},{"timestamp":1742372460000,"open":11.58164,"high":11.58165,"low":11.57986,"close":11.58086,"volume":258.3900146484375},{"timestamp":1742372520000,"open":11.58087,"high":11.58226,"low":11.57946,"close":11.58206,"volume":312.6600036621094},{"timestamp":1742372580000,"open":11.58207,"high":11.58455,"low":11.58199,"close":11.58403,"volume":183.05999755859375},{"timestamp":1742372640000,"open":11.58391,"high":11.58504,"low":11.58362,"close":11.58504,"volume":140.52000427246094},{"timestamp":1742372700000,"open":11.58464,"high":11.58464,"low":11.5833,"close":11.58444,"volume":111.23999786376953},{"timestamp":1742372760000,"open":11.58439,"high":11.58546,"low":11.58273,"close":11.5846,"volume":116.63999938964844},{"timestamp":1742372820000,"open":11.58436,"high":11.58469,"low":11.58267,"close":11.58413,"volume":129.60000610351562},{"timestamp":1742372880000,"open":11.58392,"high":11.58808,"low":11.58392,"close":11.5862,"volume":219.77999877929688},{"timestamp":1742372940000,"open":11.58622,"high":11.58762,"low":11.58495,"close":11.58577,"volume":289.239990234375},{"timestamp":1742373000000,"open":11.5857,"high":11.59255,"low":11.58566,"close":11.59255,"volume":176.5800018310547},{"timestamp":1742373060000,"open":11.59239,"high":11.59283,"low":11.58564,"close":11.58703,"volume":153.08999633789062},{"timestamp":1742373120000,"open":11.58702,"high":11.58898,"low":11.58622,"close":11.58808,"volume":106.91999816894531},{"timestamp":1742373180000,"open":11.58808,"high":11.58874,"low":11.58621,"close":11.58621,"volume":43.20000076293945},{"timestamp":1742373240000,"open":11.5862,"high":11.58641,"low":11.5838,"close":11.5853,"volume":144.80999755859375},{"timestamp":1742373300000,"open":11.5853,"high":11.58682,"low":11.58521,"close":11.58583,"volume":233.77000427246094},{"timestamp":1742373360000,"open":11.58594,"high":11.58793,"low":11.58561,"close":11.5878,"volume":165.47999572753906},{"timestamp":1742373420000,"open":11.58778,"high":11.59289,"low":11.58716,"close":11.59027,"volume":192.77999877929688},{"timestamp":1742373480000,"open":11.59028,"high":11.59144,"low":11.58942,"close":11.59025,"volume":113.52999877929688},{"timestamp":1742373540000,"open":11.59035,"high":11.5906,"low":11.58847,"close":11.58977,"volume":54.540000915527344},{"timestamp":1742373600000,"open":11.5897,"high":11.59154,"low":11.5879,"close":11.58833,"volume":118.80000305175781},{"timestamp":1742373660000,"open":11.58846,"high":11.58846,"low":11.58578,"close":11.58609,"volume":102.5999984741211},{"timestamp":1742373720000,"open":11.58597,"high":11.58716,"low":11.58537,"close":11.5859,"volume":77.76000213623047},{"timestamp":1742373780000,"open":11.5857,"high":11.58719,"low":11.58469,"close":11.58524,"volume":201.69000244140625},{"timestamp":1742373840000,"open":11.58526,"high":11.58692,"low":11.58476,"close":11.58691,"volume":169.02000427246094},{"timestamp":1742373900000,"open":11.58611,"high":11.58611,"low":11.58359,"close":11.58404,"volume":111.23999786376953},{"timestamp":1742373960000,"open":11.58411,"high":11.58436,"low":11.58008,"close":11.58076,"volume":139.99000549316406},{"timestamp":1742374020000,"open":11.58057,"high":11.58092,"low":11.5786,"close":11.57865,"volume":149.0399932861328},{"timestamp":1742374080000,"open":11.57864,"high":11.58042,"low":11.57774,"close":11.58042,"volume":142.55999755859375},{"timestamp":1742374140000,"open":11.58022,"high":11.58095,"low":11.57889,"close":11.57928,"volume":308.7099914550781},{"timestamp":1742374200000,"open":11.57929,"high":11.57937,"low":11.57542,"close":11.57557,"volume":196.00999450683594},{"timestamp":1742374260000,"open":11.57562,"high":11.57574,"low":11.5738,"close":11.57471,"volume":199.25999450683594},{"timestamp":1742374320000,"open":11.57472,"high":11.57472,"low":11.56614,"close":11.56635,"volume":187.97999572753906},{"timestamp":1742374380000,"open":11.56655,"high":11.56692,"low":11.56493,"close":11.56566,"volume":215.32000732421875},{"timestamp":1742374440000,"open":11.56546,"high":11.569,"low":11.56467,"close":11.56885,"volume":233.27999877929688},{"timestamp":1742374500000,"open":11.56887,"high":11.57119,"low":11.56852,"close":11.57079,"volume":172.25999450683594},{"timestamp":1742374560000,"open":11.57079,"high":11.57079,"low":11.56872,"close":11.56906,"volume":81},{"timestamp":1742374620000,"open":11.56906,"high":11.57011,"low":11.56808,"close":11.57011,"volume":60.47999954223633},{"timestamp":1742374680000,"open":11.56992,"high":11.57062,"low":11.56878,"close":11.56899,"volume":124.19999694824219},{"timestamp":1742374740000,"open":11.569,"high":11.569,"low":11.56478,"close":11.56521,"volume":151.47000122070312},{"timestamp":1742374800000,"open":11.56525,"high":11.56576,"low":11.56334,"close":11.56506,"volume":142.4199981689453},{"timestamp":1742374860000,"open":11.56508,"high":11.5667,"low":11.56381,"close":11.56652,"volume":106.91999816894531},{"timestamp":1742374920000,"open":11.56652,"high":11.56672,"low":11.56475,"close":11.56612,"volume":82.62000274658203},{"timestamp":1742374980000,"open":11.56613,"high":11.56613,"low":11.56356,"close":11.56465,"volume":138.24000549316406},{"timestamp":1742375040000,"open":11.56465,"high":11.56915,"low":11.56465,"close":11.56821,"volume":161.4600067138672},{"timestamp":1742375100000,"open":11.56763,"high":11.56806,"low":11.56647,"close":11.5674,"volume":305.6400146484375},{"timestamp":1742375160000,"open":11.56744,"high":11.56813,"low":11.56603,"close":11.56663,"volume":151.47000122070312},{"timestamp":1742375220000,"open":11.56664,"high":11.56669,"low":11.56357,"close":11.56394,"volume":106.77999877929688},{"timestamp":1742375280000,"open":11.56389,"high":11.5641,"low":11.56194,"close":11.56401,"volume":175.22000122070312},{"timestamp":1742375340000,"open":11.564,"high":11.56485,"low":11.56286,"close":11.56357,"volume":91.80000305175781},{"timestamp":1742375400000,"open":11.56377,"high":11.56613,"low":11.56222,"close":11.56222,"volume":117.72000122070312},{"timestamp":1742375460000,"open":11.56222,"high":11.56262,"low":11.5611,"close":11.56128,"volume":135},{"timestamp":1742375520000,"open":11.56128,"high":11.56299,"low":11.56065,"close":11.56283,"volume":164.42999267578125},{"timestamp":1742375580000,"open":11.56227,"high":11.56325,"low":11.55799,"close":11.5584,"volume":220.32000732421875},{"timestamp":1742375640000,"open":11.5584,"high":11.55978,"low":11.55743,"close":11.55865,"volume":291.5899963378906},{"timestamp":1742375700000,"open":11.55865,"high":11.55972,"low":11.5579,"close":11.55877,"volume":274.0400085449219},{"timestamp":1742375760000,"open":11.55856,"high":11.55956,"low":11.55817,"close":11.55878,"volume":186.83999633789062},{"timestamp":1742375820000,"open":11.55877,"high":11.55926,"low":11.55743,"close":11.55804,"volume":253.66000366210938},{"timestamp":1742375880000,"open":11.55803,"high":11.55888,"low":11.55715,"close":11.55715,"volume":162.50999450683594},{"timestamp":1742375940000,"open":11.55716,"high":11.55716,"low":11.55315,"close":11.55329,"volume":163.35000610351562},{"timestamp":1742376000000,"open":11.55327,"high":11.55347,"low":11.55036,"close":11.55161,"volume":72.9000015258789},{"timestamp":1742376060000,"open":11.55141,"high":11.55542,"low":11.55141,"close":11.55467,"volume":153.6199951171875},{"timestamp":1742376120000,"open":11.55465,"high":11.55591,"low":11.55423,"close":11.55521,"volume":126.36000061035156},{"timestamp":1742376180000,"open":11.55521,"high":11.55554,"low":11.55423,"close":11.5551,"volume":252.0399932861328},{"timestamp":1742376240000,"open":11.55508,"high":11.55846,"low":11.55479,"close":11.55788,"volume":258.1199951171875},{"timestamp":1742376300000,"open":11.55788,"high":11.55848,"low":11.55668,"close":11.55774,"volume":228.4199981689453},{"timestamp":1742376360000,"open":11.55774,"high":11.55824,"low":11.55683,"close":11.55687,"volume":230.30999755859375},{"timestamp":1742376420000,"open":11.55692,"high":11.55815,"low":11.55554,"close":11.55708,"volume":207.36000061035156},{"timestamp":1742376480000,"open":11.55708,"high":11.55767,"low":11.55627,"close":11.55647,"volume":53.459999084472656},{"timestamp":1742376540000,"open":11.55648,"high":11.55788,"low":11.55371,"close":11.55399,"volume":83.16000366210938},{"timestamp":1742376600000,"open":11.55399,"high":11.55399,"low":11.54936,"close":11.54976,"volume":129.60000610351562},{"timestamp":1742376660000,"open":11.54964,"high":11.55204,"low":11.54885,"close":11.55129,"volume":117.72000122070312},{"timestamp":1742376720000,"open":11.55133,"high":11.55598,"low":11.55113,"close":11.55569,"volume":154.44000244140625},{"timestamp":1742376780000,"open":11.55572,"high":11.55659,"low":11.5529,"close":11.55324,"volume":171.17999267578125},{"timestamp":1742376840000,"open":11.55323,"high":11.55417,"low":11.55277,"close":11.553,"volume":72.9000015258789},{"timestamp":1742376900000,"open":11.5532,"high":11.5536,"low":11.55114,"close":11.55352,"volume":190.2100067138672},{"timestamp":1742376960000,"open":11.55352,"high":11.55469,"low":11.55227,"close":11.55268,"volume":263.7699890136719},{"timestamp":1742377020000,"open":11.55266,"high":11.55266,"low":11.54842,"close":11.54899,"volume":284.8500061035156},{"timestamp":1742377080000,"open":11.549,"high":11.5492,"low":11.54611,"close":11.54731,"volume":301.010009765625},{"timestamp":1742377140000,"open":11.54717,"high":11.54907,"low":11.54717,"close":11.54907,"volume":163.8699951171875},{"timestamp":1742377200000,"open":11.54912,"high":11.54918,"low":11.54442,"close":11.54682,"volume":187.9199981689453},{"timestamp":1742377260000,"open":11.54685,"high":11.5491,"low":11.54678,"close":11.54906,"volume":219.5},{"timestamp":1742377320000,"open":11.54902,"high":11.54966,"low":11.54844,"close":11.54883,"volume":244.72000122070312},{"timestamp":1742377380000,"open":11.54884,"high":11.54969,"low":11.54698,"close":11.54942,"volume":256.2300109863281},{"timestamp":1742377440000,"open":11.54956,"high":11.54957,"low":11.54376,"close":11.54396,"volume":229.22999572753906},{"timestamp":1742377500000,"open":11.54396,"high":11.545,"low":11.54218,"close":11.54438,"volume":194.39999389648438},{"timestamp":1742377560000,"open":11.54437,"high":11.54555,"low":11.54398,"close":11.54541,"volume":136.6199951171875},{"timestamp":1742377620000,"open":11.54542,"high":11.54736,"low":11.54413,"close":11.54736,"volume":191.6999969482422},{"timestamp":1742377680000,"open":11.54746,"high":11.54998,"low":11.54683,"close":11.5491,"volume":273.45001220703125},{"timestamp":1742377740000,"open":11.5495,"high":11.55397,"low":11.54932,"close":11.55395,"volume":275.6300048828125},{"timestamp":1742377800000,"open":11.55394,"high":11.55448,"low":11.55214,"close":11.55257,"volume":230.5800018310547},{"timestamp":1742377860000,"open":11.55257,"high":11.55375,"low":11.5521,"close":11.55346,"volume":184.67999267578125},{"timestamp":1742377920000,"open":11.55355,"high":11.55527,"low":11.55355,"close":11.55506,"volume":98.27999877929688},{"timestamp":1742377980000,"open":11.55506,"high":11.5557,"low":11.54939,"close":11.55014,"volume":291.79998779296875},{"timestamp":1742378040000,"open":11.55008,"high":11.55097,"low":11.54961,"close":11.55023,"volume":207.36000061035156},{"timestamp":1742378100000,"open":11.55022,"high":11.55226,"low":11.55018,"close":11.55139,"volume":236.3699951171875},{"timestamp":1742378160000,"open":11.5514,"high":11.55373,"low":11.55133,"close":11.55369,"volume":252.17999267578125},{"timestamp":1742378220000,"open":11.5539,"high":11.55568,"low":11.5539,"close":11.55503,"volume":147.9600067138672},{"timestamp":1742378280000,"open":11.55499,"high":11.55961,"low":11.55463,"close":11.55837,"volume":125.81999969482422},{"timestamp":1742378340000,"open":11.55836,"high":11.5594,"low":11.55773,"close":11.5585,"volume":124.19999694824219},{"timestamp":1742378400000,"open":11.55868,"high":11.56206,"low":11.55727,"close":11.55769,"volume":206.82000732421875},{"timestamp":1742378460000,"open":11.55765,"high":11.55841,"low":11.55599,"close":11.55775,"volume":98},{"timestamp":1742378520000,"open":11.55781,"high":11.55942,"low":11.55682,"close":11.55842,"volume":156.05999755859375},{"timestamp":1742378580000,"open":11.55881,"high":11.56066,"low":11.55671,"close":11.55999,"volume":166.4499969482422},{"timestamp":1742378640000,"open":11.55959,"high":11.56162,"low":11.5591,"close":11.56038,"volume":208.97999572753906},{"timestamp":1742378700000,"open":11.56017,"high":11.5614,"low":11.5587,"close":11.56038,"volume":223.14999389648438},{"timestamp":1742378760000,"open":11.55998,"high":11.56091,"low":11.55782,"close":11.5581,"volume":155.22999572753906},{"timestamp":1742378820000,"open":11.55797,"high":11.5606,"low":11.55632,"close":11.56037,"volume":179.82000732421875},{"timestamp":1742378880000,"open":11.56018,"high":11.56072,"low":11.55991,"close":11.55991,"volume":45.7599983215332},{"timestamp":1742378940000,"open":11.56103,"high":11.56332,"low":11.56103,"close":11.56288,"volume":64.79000091552734},{"timestamp":1742379000000,"open":11.56287,"high":11.56718,"low":11.56213,"close":11.56714,"volume":105.30000305175781},{"timestamp":1742379060000,"open":11.56659,"high":11.56738,"low":11.56575,"close":11.56624,"volume":45.900001525878906},{"timestamp":1742379120000,"open":11.56603,"high":11.56626,"low":11.56152,"close":11.56233,"volume":189.5399932861328},{"timestamp":1742379180000,"open":11.56236,"high":11.56376,"low":11.56128,"close":11.5613,"volume":239.72000122070312},{"timestamp":1742379240000,"open":11.56144,"high":11.56329,"low":11.56143,"close":11.56143,"volume":193.86000061035156},{"timestamp":1742379300000,"open":11.56143,"high":11.56311,"low":11.56139,"close":11.5615,"volume":116.2300033569336},{"timestamp":1742379360000,"open":11.56148,"high":11.56155,"low":11.55531,"close":11.55534,"volume":159.3000030517578},{"timestamp":1742379420000,"open":11.55533,"high":11.5567,"low":11.5553,"close":11.55628,"volume":144.99000549316406},{"timestamp":1742379480000,"open":11.55669,"high":11.55784,"low":11.55638,"close":11.55745,"volume":208.97999572753906},{"timestamp":1742379540000,"open":11.55812,"high":11.55812,"low":11.55554,"close":11.55589,"volume":194.39999389648438},{"timestamp":1742379600000,"open":11.55588,"high":11.55812,"low":11.55537,"close":11.55805,"volume":158.75999450683594},{"timestamp":1742379660000,"open":11.55796,"high":11.55852,"low":11.55714,"close":11.55717,"volume":149.0399932861328},{"timestamp":1742379720000,"open":11.55718,"high":11.55867,"low":11.55657,"close":11.55827,"volume":143.63999938964844},{"timestamp":1742379780000,"open":11.55847,"high":11.55899,"low":11.55706,"close":11.55839,"volume":201.9600067138672},{"timestamp":1742379840000,"open":11.55833,"high":11.55914,"low":11.55708,"close":11.55853,"volume":171.72000122070312},{"timestamp":1742379900000,"open":11.5586,"high":11.5598,"low":11.55844,"close":11.55849,"volume":236.52000427246094},{"timestamp":1742379960000,"open":11.55849,"high":11.5605,"low":11.55849,"close":11.56042,"volume":205.1999969482422},{"timestamp":1742380020000,"open":11.56047,"high":11.56048,"low":11.55955,"close":11.55976,"volume":133.9199981689453},{"timestamp":1742380080000,"open":11.5598,"high":11.56063,"low":11.55854,"close":11.56027,"volume":153.36000061035156},{"timestamp":1742380140000,"open":11.56012,"high":11.56159,"low":11.55992,"close":11.56018,"volume":136.0800018310547},{"timestamp":1742380200000,"open":11.56019,"high":11.56035,"low":11.55845,"close":11.55845,"volume":201.9600067138672},{"timestamp":1742380260000,"open":11.55845,"high":11.55864,"low":11.55759,"close":11.55788,"volume":216},{"timestamp":1742380320000,"open":11.55788,"high":11.55809,"low":11.55614,"close":11.55662,"volume":192.24000549316406},{"timestamp":1742380380000,"open":11.55662,"high":11.55662,"low":11.55553,"close":11.55638,"volume":116.63999938964844},{"timestamp":1742380440000,"open":11.55637,"high":11.55667,"low":11.55547,"close":11.55667,"volume":162},{"timestamp":1742380500000,"open":11.55626,"high":11.55626,"low":11.55506,"close":11.55506,"volume":69.12000274658203},{"timestamp":1742380560000,"open":11.55527,"high":11.55567,"low":11.55452,"close":11.55566,"volume":71.27999877929688},{"timestamp":1742380620000,"open":11.55567,"high":11.55587,"low":11.55526,"close":11.5553,"volume":163.88999938964844},{"timestamp":1742380680000,"open":11.55531,"high":11.55745,"low":11.5553,"close":11.55704,"volume":124.19999694824219},{"timestamp":1742380740000,"open":11.55708,"high":11.55824,"low":11.55681,"close":11.55682,"volume":155.52000427246094},{"timestamp":1742380800000,"open":11.55668,"high":11.55855,"low":11.55548,"close":11.55745,"volume":147.14999389648438},{"timestamp":1742380860000,"open":11.55725,"high":11.55725,"low":11.55528,"close":11.55566,"volume":156.05999755859375},{"timestamp":1742380920000,"open":11.55586,"high":11.55607,"low":11.55382,"close":11.55412,"volume":210.8699951171875},{"timestamp":1742380980000,"open":11.55413,"high":11.55632,"low":11.55323,"close":11.5537,"volume":192.77999877929688},{"timestamp":1742381040000,"open":11.5537,"high":11.55438,"low":11.55206,"close":11.55226,"volume":245.8000030517578},{"timestamp":1742381100000,"open":11.55207,"high":11.55223,"low":11.55103,"close":11.55198,"volume":194.94000244140625},{"timestamp":1742381160000,"open":11.55198,"high":11.55219,"low":11.55039,"close":11.55067,"volume":178.1999969482422},{"timestamp":1742381220000,"open":11.55067,"high":11.55285,"low":11.54915,"close":11.55117,"volume":126.36000061035156},{"timestamp":1742381280000,"open":11.55117,"high":11.553,"low":11.55096,"close":11.55248,"volume":88.0199966430664},{"timestamp":1742381340000,"open":11.55228,"high":11.55352,"low":11.55134,"close":11.55234,"volume":136.0800018310547},{"timestamp":1742381400000,"open":11.55233,"high":11.55274,"low":11.54881,"close":11.54893,"volume":84.23999786376953},{"timestamp":1742381460000,"open":11.54893,"high":11.54893,"low":11.54747,"close":11.54791,"volume":116.0999984741211},{"timestamp":1742381520000,"open":11.54791,"high":11.54872,"low":11.54763,"close":11.54766,"volume":153.1999969482422},{"timestamp":1742381580000,"open":11.54788,"high":11.54913,"low":11.5474,"close":11.54856,"volume":178.1999969482422},{"timestamp":1742381640000,"open":11.54856,"high":11.54922,"low":11.54719,"close":11.54878,"volume":144.72000122070312},{"timestamp":1742381700000,"open":11.54876,"high":11.54947,"low":11.54782,"close":11.54919,"volume":164.16000366210938},{"timestamp":1742381760000,"open":11.54919,"high":11.55015,"low":11.54912,"close":11.5495,"volume":176.0399932861328},{"timestamp":1742381820000,"open":11.5496,"high":11.54997,"low":11.5491,"close":11.5493,"volume":178.1999969482422},{"timestamp":1742381880000,"open":11.54932,"high":11.55,"low":11.54872,"close":11.54902,"volume":192.24000549316406},{"timestamp":1742381940000,"open":11.54902,"high":11.54914,"low":11.54611,"close":11.54612,"volume":115.55999755859375},{"timestamp":1742382000000,"open":11.54611,"high":11.54734,"low":11.54476,"close":11.54483,"volume":123.12000274658203},{"timestamp":1742382060000,"open":11.54478,"high":11.54482,"low":11.54141,"close":11.54193,"volume":110.69999694824219},{"timestamp":1742382120000,"open":11.54194,"high":11.54205,"low":11.54037,"close":11.54086,"volume":144.72000122070312},{"timestamp":1742382180000,"open":11.54086,"high":11.54352,"low":11.54086,"close":11.54306,"volume":39.959999084472656},{"timestamp":1742382240000,"open":11.54305,"high":11.54336,"low":11.54159,"close":11.54159,"volume":88.55999755859375},{"timestamp":1742382300000,"open":11.54158,"high":11.55522,"low":11.54153,"close":11.55052,"volume":128.52000427246094},{"timestamp":1742382360000,"open":11.55047,"high":11.55258,"low":11.5504,"close":11.55064,"volume":84.23999786376953},{"timestamp":1742382420000,"open":11.55065,"high":11.55105,"low":11.54808,"close":11.5491,"volume":71.27999877929688},{"timestamp":1742382480000,"open":11.5491,"high":11.55135,"low":11.5487,"close":11.55098,"volume":42.119998931884766},{"timestamp":1742382540000,"open":11.55099,"high":11.55203,"low":11.54939,"close":11.55171,"volume":124.19999694824219},{"timestamp":1742382600000,"open":11.5515,"high":11.55314,"low":11.55126,"close":11.55198,"volume":156.6999969482422},{"timestamp":1742382660000,"open":11.55197,"high":11.55199,"low":11.54917,"close":11.54934,"volume":187.9199981689453},{"timestamp":1742382720000,"open":11.54925,"high":11.55009,"low":11.54755,"close":11.54806,"volume":306.7200012207031},{"timestamp":1742382780000,"open":11.54808,"high":11.54907,"low":11.5459,"close":11.54821,"volume":225.30999755859375},{"timestamp":1742382840000,"open":11.54809,"high":11.54851,"low":11.54663,"close":11.54756,"volume":393.6199951171875},{"timestamp":1742382900000,"open":11.5475,"high":11.55135,"low":11.54723,"close":11.54897,"volume":790.27001953125},{"timestamp":1742382960000,"open":11.5488,"high":11.5488,"low":11.54675,"close":11.54768,"volume":222.47999572753906},{"timestamp":1742383020000,"open":11.54768,"high":11.54908,"low":11.54735,"close":11.54781,"volume":138.77999877929688},{"timestamp":1742383080000,"open":11.54776,"high":11.54916,"low":11.54625,"close":11.54701,"volume":367.2799987792969},{"timestamp":1742383140000,"open":11.54701,"high":11.54707,"low":11.54435,"close":11.54451,"volume":365.44000244140625},{"timestamp":1742383200000,"open":11.54453,"high":11.54656,"low":11.54281,"close":11.54409,"volume":191.16000366210938},{"timestamp":1742383260000,"open":11.54403,"high":11.5477,"low":11.54403,"close":11.5476,"volume":99.36000061035156},{"timestamp":1742383320000,"open":11.54763,"high":11.54763,"low":11.54662,"close":11.54681,"volume":84.0999984741211},{"timestamp":1742383380000,"open":11.54701,"high":11.54766,"low":11.54584,"close":11.54627,"volume":184.80999755859375},{"timestamp":1742383440000,"open":11.54627,"high":11.54782,"low":11.54567,"close":11.54599,"volume":108.66999816894531},{"timestamp":1742383500000,"open":11.54602,"high":11.5484,"low":11.54583,"close":11.5484,"volume":240.27000427246094},{"timestamp":1742383560000,"open":11.54839,"high":11.55169,"low":11.54698,"close":11.55134,"volume":353.8999938964844},{"timestamp":1742383620000,"open":11.55132,"high":11.55414,"low":11.55129,"close":11.55414,"volume":285.6600036621094},{"timestamp":1742383680000,"open":11.55404,"high":11.55413,"low":11.55245,"close":11.5528,"volume":291.6700134277344},{"timestamp":1742383740000,"open":11.55283,"high":11.5534,"low":11.55238,"close":11.55302,"volume":193.58999633789062},{"timestamp":1742383800000,"open":11.55304,"high":11.55313,"low":11.54804,"close":11.54839,"volume":115.69000244140625},{"timestamp":1742383860000,"open":11.54837,"high":11.5497,"low":11.54813,"close":11.54813,"volume":127.44000244140625},{"timestamp":1742383920000,"open":11.54833,"high":11.55199,"low":11.54719,"close":11.54719,"volume":84.77999877929688},{"timestamp":1742383980000,"open":11.54709,"high":11.54861,"low":11.54643,"close":11.5474,"volume":139.32000732421875},{"timestamp":1742384040000,"open":11.54739,"high":11.54884,"low":11.54735,"close":11.54837,"volume":136.0800018310547},{"timestamp":1742384100000,"open":11.54816,"high":11.54957,"low":11.5473,"close":11.54829,"volume":105.83999633789062},{"timestamp":1742384160000,"open":11.5483,"high":11.5495,"low":11.54809,"close":11.54889,"volume":75.5999984741211},{"timestamp":1742384220000,"open":11.54889,"high":11.55009,"low":11.54889,"close":11.54976,"volume":62.63999938964844},{"timestamp":1742384280000,"open":11.54976,"high":11.54981,"low":11.54499,"close":11.54525,"volume":135},{"timestamp":1742384340000,"open":11.54529,"high":11.54604,"low":11.54493,"close":11.54547,"volume":49.68000030517578},{"timestamp":1742384400000,"open":11.54568,"high":11.54821,"low":11.54531,"close":11.54789,"volume":54},{"timestamp":1742384460000,"open":11.54786,"high":11.54934,"low":11.54783,"close":11.54895,"volume":64.80000305175781},{"timestamp":1742384520000,"open":11.54896,"high":11.54896,"low":11.54592,"close":11.54715,"volume":103.68000030517578},{"timestamp":1742384580000,"open":11.54735,"high":11.54739,"low":11.54621,"close":11.54722,"volume":69.12000274658203},{"timestamp":1742384640000,"open":11.5472,"high":11.55163,"low":11.54719,"close":11.54897,"volume":178.1999969482422},{"timestamp":1742384700000,"open":11.54898,"high":11.55019,"low":11.54876,"close":11.5499,"volume":101.5199966430664},{"timestamp":1742384760000,"open":11.54969,"high":11.55088,"low":11.54928,"close":11.55007,"volume":119.87999725341797},{"timestamp":1742384820000,"open":11.55006,"high":11.55082,"low":11.54908,"close":11.54975,"volume":110.16000366210938},{"timestamp":1742384880000,"open":11.5492,"high":11.54992,"low":11.54913,"close":11.54938,"volume":171.72000122070312},{"timestamp":1742384940000,"open":11.54942,"high":11.55134,"low":11.54831,"close":11.54847,"volume":160.9199981689453},{"timestamp":1742385000000,"open":11.54845,"high":11.55033,"low":11.54822,"close":11.54934,"volume":170.63999938964844},{"timestamp":1742385060000,"open":11.54974,"high":11.55206,"low":11.5497,"close":11.55179,"volume":191.6999969482422},{"timestamp":1742385120000,"open":11.55181,"high":11.55264,"low":11.55135,"close":11.55207,"volume":233.82000732421875},{"timestamp":1742385180000,"open":11.55196,"high":11.55227,"low":11.55148,"close":11.5521,"volume":279.17999267578125},{"timestamp":1742385240000,"open":11.55208,"high":11.55249,"low":11.54902,"close":11.54925,"volume":442.5199890136719},{"timestamp":1742385300000,"open":11.54926,"high":11.54965,"low":11.54785,"close":11.54949,"volume":209.52000427246094},{"timestamp":1742385360000,"open":11.5497,"high":11.56001,"low":11.54895,"close":11.55485,"volume":339.8599853515625},{"timestamp":1742385420000,"open":11.55478,"high":11.55588,"low":11.54832,"close":11.549,"volume":292.6700134277344},{"timestamp":1742385480000,"open":11.54897,"high":11.54925,"low":11.54467,"close":11.5481,"volume":349.55999755859375},{"timestamp":1742385540000,"open":11.54807,"high":11.54887,"low":11.54767,"close":11.54838,"volume":442.6000061035156},{"timestamp":1742385600000,"open":11.54831,"high":11.54928,"low":11.54588,"close":11.54612,"volume":317.510009765625},{"timestamp":1742385660000,"open":11.54611,"high":11.54872,"low":11.54359,"close":11.54371,"volume":488.1499938964844},{"timestamp":1742385720000,"open":11.54372,"high":11.54572,"low":11.54274,"close":11.54347,"volume":559.6699829101562},{"timestamp":1742385780000,"open":11.54326,"high":11.54464,"low":11.54272,"close":11.54374,"volume":328.8699951171875},{"timestamp":1742385840000,"open":11.54372,"high":11.54372,"low":11.54131,"close":11.54163,"volume":96.66000366210938},{"timestamp":1742385900000,"open":11.54163,"high":11.54398,"low":11.54093,"close":11.54307,"volume":377.75},{"timestamp":1742385960000,"open":11.54327,"high":11.54708,"low":11.54327,"close":11.54673,"volume":343.989990234375},{"timestamp":1742386020000,"open":11.54677,"high":11.55077,"low":11.54587,"close":11.55067,"volume":419.1000061035156},{"timestamp":1742386080000,"open":11.55062,"high":11.55272,"low":11.54982,"close":11.54982,"volume":134.17999267578125},{"timestamp":1742386140000,"open":11.54979,"high":11.55231,"low":11.54912,"close":11.55108,"volume":212.49000549316406},{"timestamp":1742386200000,"open":11.55147,"high":11.55482,"low":11.55147,"close":11.55356,"volume":107.45999908447266},{"timestamp":1742386260000,"open":11.55396,"high":11.55397,"low":11.55022,"close":11.551,"volume":204.91000366210938},{"timestamp":1742386320000,"open":11.55091,"high":11.55163,"low":11.54995,"close":11.55077,"volume":235.64999389648438},{"timestamp":1742386380000,"open":11.55077,"high":11.55113,"low":11.54863,"close":11.54909,"volume":398.6099853515625},{"timestamp":1742386440000,"open":11.54909,"high":11.55016,"low":11.54782,"close":11.54782,"volume":278.9800109863281},{"timestamp":1742386500000,"open":11.54786,"high":11.54827,"low":11.54687,"close":11.54714,"volume":297.8299865722656},{"timestamp":1742386560000,"open":11.54715,"high":11.54759,"low":11.54663,"close":11.54758,"volume":601.0499877929688},{"timestamp":1742386620000,"open":11.54765,"high":11.55015,"low":11.54681,"close":11.54973,"volume":119.06999969482422},{"timestamp":1742386680000,"open":11.55003,"high":11.55148,"low":11.5494,"close":11.54976,"volume":400.8500061035156},{"timestamp":1742386740000,"open":11.54977,"high":11.55331,"low":11.54977,"close":11.55318,"volume":113.80000305175781},{"timestamp":1742386800000,"open":11.55339,"high":11.55822,"low":11.55339,"close":11.55822,"volume":160.11000061035156},{"timestamp":1742386860000,"open":11.55842,"high":11.55856,"low":11.55559,"close":11.55627,"volume":89.0999984741211},{"timestamp":1742386920000,"open":11.55625,"high":11.55901,"low":11.55625,"close":11.55693,"volume":91.66000366210938},{"timestamp":1742386980000,"open":11.5569,"high":11.55776,"low":11.55641,"close":11.55649,"volume":104.06999969482422},{"timestamp":1742387040000,"open":11.55648,"high":11.55841,"low":11.55648,"close":11.55772,"volume":118.93000030517578},{"timestamp":1742387100000,"open":11.55752,"high":11.55817,"low":11.55652,"close":11.55672,"volume":158.82000732421875},{"timestamp":1742387160000,"open":11.55672,"high":11.55711,"low":11.54956,"close":11.55006,"volume":512.97998046875},{"timestamp":1742387220000,"open":11.54991,"high":11.55115,"low":11.54766,"close":11.54784,"volume":229.4600067138672},{"timestamp":1742387280000,"open":11.54799,"high":11.54841,"low":11.5465,"close":11.54724,"volume":164.0800018310547},{"timestamp":1742387340000,"open":11.54724,"high":11.54834,"low":11.54578,"close":11.54593,"volume":161.14999389648438},{"timestamp":1742387400000,"open":11.54635,"high":11.54642,"low":11.54379,"close":11.54414,"volume":285.9700012207031},{"timestamp":1742387460000,"open":11.54429,"high":11.54488,"low":11.5433,"close":11.54394,"volume":216.72000122070312},{"timestamp":1742387520000,"open":11.54414,"high":11.54741,"low":11.54376,"close":11.54385,"volume":202.24000549316406},{"timestamp":1742387580000,"open":11.54373,"high":11.54751,"low":11.54373,"close":11.54731,"volume":91.93000030517578},{"timestamp":1742387640000,"open":11.5473,"high":11.5483,"low":11.5473,"close":11.54791,"volume":108.26000213623047},{"timestamp":1742387700000,"open":11.5481,"high":11.54945,"low":11.5477,"close":11.54846,"volume":98.01000213623047},{"timestamp":1742387760000,"open":11.54881,"high":11.54935,"low":11.54793,"close":11.54853,"volume":83.16000366210938},{"timestamp":1742387820000,"open":11.54872,"high":11.55046,"low":11.5485,"close":11.54948,"volume":146.74000549316406},{"timestamp":1742387880000,"open":11.54989,"high":11.55166,"low":11.54957,"close":11.551,"volume":212.17999267578125},{"timestamp":1742387940000,"open":11.551,"high":11.55183,"low":11.54945,"close":11.54987,"volume":289.1700134277344},{"timestamp":1742388000000,"open":11.55006,"high":11.55471,"low":11.54925,"close":11.5536,"volume":357.67999267578125},{"timestamp":1742388060000,"open":11.5536,"high":11.55394,"low":11.55181,"close":11.55218,"volume":246.60000610351562},{"timestamp":1742388120000,"open":11.55238,"high":11.55354,"low":11.55086,"close":11.551,"volume":254.97999572753906},{"timestamp":1742388180000,"open":11.55101,"high":11.55101,"low":11.54897,"close":11.54916,"volume":231.92999267578125},{"timestamp":1742388240000,"open":11.54913,"high":11.55011,"low":11.54549,"close":11.54991,"volume":319.5799865722656},{"timestamp":1742388300000,"open":11.54991,"high":11.55264,"low":11.5474,"close":11.55128,"volume":412.82000732421875},{"timestamp":1742388360000,"open":11.55128,"high":11.55196,"low":11.54867,"close":11.54867,"volume":150.6199951171875},{"timestamp":1742388420000,"open":11.54868,"high":11.54961,"low":11.54721,"close":11.54721,"volume":327.17999267578125},{"timestamp":1742388480000,"open":11.54722,"high":11.54822,"low":11.54661,"close":11.54782,"volume":676.1699829101562},{"timestamp":1742388540000,"open":11.54782,"high":11.54822,"low":11.54249,"close":11.54298,"volume":269.2799987792969},{"timestamp":1742388600000,"open":11.54282,"high":11.54412,"low":11.54161,"close":11.54394,"volume":357.6099853515625},{"timestamp":1742388660000,"open":11.54393,"high":11.5465,"low":11.54373,"close":11.5459,"volume":138.83999633789062},{"timestamp":1742388720000,"open":11.54564,"high":11.5469,"low":11.54564,"close":11.5467,"volume":107.41999816894531},{"timestamp":1742388780000,"open":11.54669,"high":11.54766,"low":11.54403,"close":11.54441,"volume":124.30999755859375},{"timestamp":1742388840000,"open":11.54442,"high":11.54444,"low":11.54181,"close":11.54304,"volume":354.8599853515625},{"timestamp":1742388900000,"open":11.54323,"high":11.54367,"low":11.54082,"close":11.54312,"volume":318.1400146484375},{"timestamp":1742388960000,"open":11.54271,"high":11.54272,"low":11.53975,"close":11.53978,"volume":309.57000732421875},{"timestamp":1742389020000,"open":11.53976,"high":11.54102,"low":11.53883,"close":11.53884,"volume":453.760009765625},{"timestamp":1742389080000,"open":11.53883,"high":11.54398,"low":11.53872,"close":11.54378,"volume":292.07000732421875},{"timestamp":1742389140000,"open":11.54399,"high":11.54575,"low":11.54338,"close":11.54439,"volume":339.1199951171875},{"timestamp":1742389200000,"open":11.54401,"high":11.54592,"low":11.54252,"close":11.54278,"volume":229.82000732421875},{"timestamp":1742389260000,"open":11.54278,"high":11.54492,"low":11.54278,"close":11.54441,"volume":301.760009765625},{"timestamp":1742389320000,"open":11.5445,"high":11.54607,"low":11.54329,"close":11.54552,"volume":382.7900085449219},{"timestamp":1742389380000,"open":11.54549,"high":11.54743,"low":11.54259,"close":11.54279,"volume":218.97000122070312},{"timestamp":1742389440000,"open":11.54279,"high":11.54288,"low":11.53696,"close":11.53697,"volume":118.12000274658203},{"timestamp":1742389500000,"open":11.53696,"high":11.53795,"low":11.53581,"close":11.53773,"volume":213.97000122070312},{"timestamp":1742389560000,"open":11.53771,"high":11.53771,"low":11.53386,"close":11.53587,"volume":300.5899963378906},{"timestamp":1742389620000,"open":11.53588,"high":11.53725,"low":11.53487,"close":11.53685,"volume":187.10000610351562},{"timestamp":1742389680000,"open":11.53679,"high":11.53716,"low":11.53355,"close":11.53355,"volume":346.1300048828125},{"timestamp":1742389740000,"open":11.53315,"high":11.53459,"low":11.53182,"close":11.53402,"volume":360.80999755859375},{"timestamp":1742389800000,"open":11.53398,"high":11.53541,"low":11.53277,"close":11.53541,"volume":263.8800048828125},{"timestamp":1742389860000,"open":11.53521,"high":11.53544,"low":11.5337,"close":11.53429,"volume":244.94000244140625},{"timestamp":1742389920000,"open":11.53408,"high":11.53449,"low":11.5323,"close":11.53269,"volume":129.69000244140625},{"timestamp":1742389980000,"open":11.5327,"high":11.53329,"low":11.53095,"close":11.53095,"volume":52.91999816894531},{"timestamp":1742390040000,"open":11.53095,"high":11.53116,"low":11.52976,"close":11.53075,"volume":45.7599983215332},{"timestamp":1742390100000,"open":11.5307,"high":11.53098,"low":11.52894,"close":11.52925,"volume":190.30999755859375},{"timestamp":1742390160000,"open":11.52919,"high":11.53354,"low":11.52885,"close":11.53299,"volume":209.2899932861328},{"timestamp":1742390220000,"open":11.53318,"high":11.53454,"low":11.53183,"close":11.53285,"volume":170.89999389648438},{"timestamp":1742390280000,"open":11.53303,"high":11.53328,"low":11.53094,"close":11.53163,"volume":178.75999450683594},{"timestamp":1742390340000,"open":11.53163,"high":11.53498,"low":11.53109,"close":11.53455,"volume":213.8000030517578},{"timestamp":1742390400000,"open":11.53435,"high":11.53495,"low":11.53137,"close":11.53156,"volume":268.1400146484375},{"timestamp":1742390460000,"open":11.53137,"high":11.53339,"low":11.52898,"close":11.52915,"volume":329.44000244140625},{"timestamp":1742390520000,"open":11.52915,"high":11.53355,"low":11.52906,"close":11.53211,"volume":166.67999267578125},{"timestamp":1742390580000,"open":11.53222,"high":11.5338,"low":11.53166,"close":11.53243,"volume":235.63999938964844},{"timestamp":1742390640000,"open":11.53231,"high":11.53543,"low":11.53038,"close":11.53038,"volume":403.0899963378906},{"timestamp":1742390700000,"open":11.53036,"high":11.53539,"low":11.53011,"close":11.53539,"volume":242.85000610351562},{"timestamp":1742390760000,"open":11.53539,"high":11.54123,"low":11.5348,"close":11.54025,"volume":424.989990234375},{"timestamp":1742390820000,"open":11.54027,"high":11.54328,"low":11.53921,"close":11.54188,"volume":366.8999938964844},{"timestamp":1742390880000,"open":11.54204,"high":11.54204,"low":11.53986,"close":11.5402,"volume":162.99000549316406},{"timestamp":1742390940000,"open":11.54026,"high":11.54238,"low":11.53868,"close":11.54232,"volume":178.1699981689453},{"timestamp":1742391000000,"open":11.54232,"high":11.54532,"low":11.54038,"close":11.54229,"volume":227.74000549316406},{"timestamp":1742391060000,"open":11.54244,"high":11.54293,"low":11.54031,"close":11.5427,"volume":149.0399932861328},{"timestamp":1742391120000,"open":11.54268,"high":11.54591,"low":11.54066,"close":11.54588,"volume":285.6600036621094},{"timestamp":1742391180000,"open":11.54591,"high":11.54596,"low":11.54312,"close":11.54319,"volume":220.86000061035156},{"timestamp":1742391240000,"open":11.54322,"high":11.54327,"low":11.54103,"close":11.54255,"volume":204.66000366210938},{"timestamp":1742391300000,"open":11.5426,"high":11.54397,"low":11.54189,"close":11.54209,"volume":216},{"timestamp":1742391360000,"open":11.54202,"high":11.5421,"low":11.53877,"close":11.53895,"volume":188.4600067138672},{"timestamp":1742391420000,"open":11.53897,"high":11.53996,"low":11.53824,"close":11.53956,"volume":154.97999572753906},{"timestamp":1742391480000,"open":11.53955,"high":11.54208,"low":11.53861,"close":11.54162,"volume":210.05999755859375},{"timestamp":1742391540000,"open":11.54141,"high":11.54305,"low":11.54092,"close":11.54266,"volume":330.8599853515625},{"timestamp":1742391600000,"open":11.54265,"high":11.54397,"low":11.53971,"close":11.54095,"volume":264},{"timestamp":1742391660000,"open":11.54136,"high":11.54213,"low":11.53739,"close":11.53746,"volume":334.3299865722656},{"timestamp":1742391720000,"open":11.53746,"high":11.53842,"low":11.53461,"close":11.53475,"volume":361.1499938964844},{"timestamp":1742391780000,"open":11.53498,"high":11.54714,"low":11.534,"close":11.54509,"volume":358.94000244140625},{"timestamp":1742391840000,"open":11.5449,"high":11.54588,"low":11.54236,"close":11.54323,"volume":551.010009765625},{"timestamp":1742391900000,"open":11.54322,"high":11.5468,"low":11.54315,"close":11.54656,"volume":464.20001220703125},{"timestamp":1742391960000,"open":11.54671,"high":11.54798,"low":11.54493,"close":11.54698,"volume":383.489990234375},{"timestamp":1742392020000,"open":11.54698,"high":11.54826,"low":11.54647,"close":11.54786,"volume":268.6499938964844},{"timestamp":1742392080000,"open":11.54813,"high":11.55128,"low":11.54775,"close":11.54799,"volume":320.760009765625},{"timestamp":1742392140000,"open":11.54801,"high":11.55,"low":11.54732,"close":11.54999,"volume":338.5299987792969},{"timestamp":1742392200000,"open":11.54997,"high":11.55354,"low":11.54979,"close":11.55318,"volume":327.1000061035156},{"timestamp":1742392260000,"open":11.55312,"high":11.55352,"low":11.54981,"close":11.54981,"volume":394.3800048828125},{"timestamp":1742392320000,"open":11.54979,"high":11.54979,"low":11.54673,"close":11.54732,"volume":404.3699951171875},{"timestamp":1742392380000,"open":11.54731,"high":11.54759,"low":11.54355,"close":11.54356,"volume":329.45001220703125},{"timestamp":1742392440000,"open":11.54356,"high":11.55109,"low":11.54275,"close":11.54849,"volume":262.1600036621094},{"timestamp":1742392500000,"open":11.54849,"high":11.55139,"low":11.54723,"close":11.55139,"volume":255.13999938964844},{"timestamp":1742392560000,"open":11.55162,"high":11.55278,"low":11.55112,"close":11.55235,"volume":220.49000549316406},{"timestamp":1742392620000,"open":11.55226,"high":11.55266,"low":11.54966,"close":11.5509,"volume":173.61000061035156},{"timestamp":1742392680000,"open":11.5513,"high":11.5515,"low":11.54528,"close":11.54639,"volume":245.16000366210938},{"timestamp":1742392740000,"open":11.54638,"high":11.54695,"low":11.54296,"close":11.54383,"volume":284.0400085449219},{"timestamp":1742392800000,"open":11.54403,"high":11.54403,"low":11.53927,"close":11.54031,"volume":186.83999633789062},{"timestamp":1742392860000,"open":11.54032,"high":11.54299,"low":11.53842,"close":11.54284,"volume":193.32000732421875},{"timestamp":1742392920000,"open":11.54284,"high":11.54392,"low":11.54284,"close":11.5434,"volume":189},{"timestamp":1742392980000,"open":11.5434,"high":11.54712,"low":11.54266,"close":11.54712,"volume":142.02000427246094},{"timestamp":1742393040000,"open":11.54712,"high":11.54736,"low":11.54255,"close":11.54618,"volume":175.88999938964844},{"timestamp":1742393100000,"open":11.54618,"high":11.54932,"low":11.54577,"close":11.54597,"volume":98.81999969482422},{"timestamp":1742393160000,"open":11.54601,"high":11.5522,"low":11.54596,"close":11.55218,"volume":260.2799987792969},{"timestamp":1742393220000,"open":11.55219,"high":11.55349,"low":11.55079,"close":11.55193,"volume":206.67999267578125},{"timestamp":1742393280000,"open":11.55192,"high":11.55359,"low":11.5517,"close":11.55277,"volume":161.86000061035156},{"timestamp":1742393340000,"open":11.55247,"high":11.55487,"low":11.5521,"close":11.55294,"volume":109.08000183105469},{"timestamp":1742393400000,"open":11.55294,"high":11.55543,"low":11.55235,"close":11.55254,"volume":356.8900146484375},{"timestamp":1742393460000,"open":11.55218,"high":11.55239,"low":11.55116,"close":11.55157,"volume":179.1199951171875},{"timestamp":1742393520000,"open":11.55156,"high":11.55662,"low":11.55155,"close":11.55639,"volume":131.2100067138672},{"timestamp":1742393580000,"open":11.55636,"high":11.55997,"low":11.55622,"close":11.55833,"volume":165.91000366210938},{"timestamp":1742393640000,"open":11.55779,"high":11.56313,"low":11.55716,"close":11.56224,"volume":166.0500030517578},{"timestamp":1742393700000,"open":11.56224,"high":11.56748,"low":11.56224,"close":11.56746,"volume":227.6699981689453},{"timestamp":1742393760000,"open":11.56748,"high":11.57216,"low":11.56746,"close":11.57215,"volume":201.9600067138672},{"timestamp":1742393820000,"open":11.57215,"high":11.57824,"low":11.57215,"close":11.57733,"volume":177.1199951171875},{"timestamp":1742393880000,"open":11.5774,"high":11.58177,"low":11.57669,"close":11.58143,"volume":210.05999755859375},{"timestamp":1742393940000,"open":11.58163,"high":11.58164,"low":11.57686,"close":11.57715,"volume":123.12000274658203},{"timestamp":1742394000000,"open":11.57716,"high":11.57719,"low":11.57313,"close":11.57508,"volume":153.89999389648438},{"timestamp":1742394060000,"open":11.57487,"high":11.578,"low":11.56837,"close":11.56937,"volume":262.44000244140625},{"timestamp":1742394120000,"open":11.56932,"high":11.57273,"low":11.5693,"close":11.57019,"volume":190.0800018310547},{"timestamp":1742394180000,"open":11.57002,"high":11.57253,"low":11.56975,"close":11.57011,"volume":159.83999633789062},{"timestamp":1742394240000,"open":11.56993,"high":11.57022,"low":11.56656,"close":11.56775,"volume":203.0399932861328},{"timestamp":1742394300000,"open":11.56775,"high":11.5678,"low":11.56463,"close":11.56593,"volume":141.47999572753906},{"timestamp":1742394360000,"open":11.56603,"high":11.56895,"low":11.56587,"close":11.56607,"volume":102.05999755859375},{"timestamp":1742394420000,"open":11.56607,"high":11.57313,"low":11.56607,"close":11.57159,"volume":223.8300018310547},{"timestamp":1742394480000,"open":11.57157,"high":11.57264,"low":11.57073,"close":11.57194,"volume":229.5},{"timestamp":1742394540000,"open":11.57184,"high":11.57605,"low":11.57181,"close":11.5759,"volume":222.07000732421875},{"timestamp":1742394600000,"open":11.57586,"high":11.57998,"low":11.57561,"close":11.57976,"volume":264.3299865722656},{"timestamp":1742394660000,"open":11.57968,"high":11.5809,"low":11.57828,"close":11.57837,"volume":176.97999572753906},{"timestamp":1742394720000,"open":11.57836,"high":11.58007,"low":11.57788,"close":11.58007,"volume":93.81999969482422},{"timestamp":1742394780000,"open":11.58007,"high":11.58207,"low":11.57946,"close":11.58185,"volume":161.85000610351562},{"timestamp":1742394840000,"open":11.58184,"high":11.5832,"low":11.58114,"close":11.58173,"volume":91.26000213623047},{"timestamp":1742394900000,"open":11.58174,"high":11.5823,"low":11.57855,"close":11.57875,"volume":148.89999389648438},{"timestamp":1742394960000,"open":11.57874,"high":11.57874,"low":11.57568,"close":11.57568,"volume":208.44000244140625},{"timestamp":1742395020000,"open":11.57566,"high":11.57577,"low":11.57303,"close":11.57323,"volume":166.0500030517578},{"timestamp":1742395080000,"open":11.57297,"high":11.57377,"low":11.57054,"close":11.5719,"volume":177.1199951171875},{"timestamp":1742395140000,"open":11.57193,"high":11.57231,"low":11.56685,"close":11.56862,"volume":130.13999938964844},{"timestamp":1742395200000,"open":11.56869,"high":11.5702,"low":11.56827,"close":11.56863,"volume":261.3599853515625},{"timestamp":1742395260000,"open":11.56879,"high":11.56969,"low":11.5673,"close":11.56774,"volume":193.6999969482422},{"timestamp":1742395320000,"open":11.56762,"high":11.56877,"low":11.5654,"close":11.56612,"volume":215.0399932861328},{"timestamp":1742395380000,"open":11.56631,"high":11.56788,"low":11.56522,"close":11.56788,"volume":157.27000427246094},{"timestamp":1742395440000,"open":11.56789,"high":11.57229,"low":11.56787,"close":11.57203,"volume":216},{"timestamp":1742395500000,"open":11.57197,"high":11.57288,"low":11.57137,"close":11.57281,"volume":144.17999267578125},{"timestamp":1742395560000,"open":11.5728,"high":11.57287,"low":11.56834,"close":11.56917,"volume":203.30999755859375},{"timestamp":1742395620000,"open":11.56895,"high":11.56904,"low":11.56685,"close":11.56879,"volume":186.83999633789062},{"timestamp":1742395680000,"open":11.5688,"high":11.56981,"low":11.56715,"close":11.56852,"volume":230.85000610351562},{"timestamp":1742395740000,"open":11.5683,"high":11.57242,"low":11.56773,"close":11.57242,"volume":68.04000091552734},{"timestamp":1742395800000,"open":11.57323,"high":11.57323,"low":11.57052,"close":11.57149,"volume":136.0800018310547},{"timestamp":1742395860000,"open":11.57139,"high":11.57208,"low":11.57109,"close":11.5712,"volume":203.0399932861328},{"timestamp":1742395920000,"open":11.57115,"high":11.57194,"low":11.56854,"close":11.56981,"volume":232.47000122070312},{"timestamp":1742395980000,"open":11.56986,"high":11.57181,"low":11.56777,"close":11.56781,"volume":196.02000427246094},{"timestamp":1742396040000,"open":11.5676,"high":11.57109,"low":11.56571,"close":11.571,"volume":253.25999450683594},{"timestamp":1742396100000,"open":11.57101,"high":11.57435,"low":11.57065,"close":11.57396,"volume":212.75999450683594},{"timestamp":1742396160000,"open":11.57376,"high":11.57451,"low":11.57209,"close":11.57219,"volume":176.0399932861328},{"timestamp":1742396220000,"open":11.57259,"high":11.57585,"low":11.57237,"close":11.5758,"volume":283.6300048828125},{"timestamp":1742396280000,"open":11.57585,"high":11.57585,"low":11.5735,"close":11.5743,"volume":246.89999389648438},{"timestamp":1742396340000,"open":11.5741,"high":11.57436,"low":11.56827,"close":11.56897,"volume":401.9100036621094},{"timestamp":1742396400000,"open":11.5687,"high":11.56996,"low":11.56711,"close":11.56954,"volume":191.8300018310547},{"timestamp":1742396460000,"open":11.56953,"high":11.57052,"low":11.56721,"close":11.56817,"volume":162.27000427246094},{"timestamp":1742396520000,"open":11.56796,"high":11.56816,"low":11.5653,"close":11.56686,"volume":216.1199951171875},{"timestamp":1742396580000,"open":11.56683,"high":11.5678,"low":11.56578,"close":11.5678,"volume":90.18000030517578},{"timestamp":1742396640000,"open":11.56761,"high":11.56761,"low":11.56422,"close":11.56488,"volume":142.4199981689453},{"timestamp":1742396700000,"open":11.56407,"high":11.56503,"low":11.56159,"close":11.56265,"volume":156.32000732421875},{"timestamp":1742396760000,"open":11.56267,"high":11.56321,"low":11.55993,"close":11.5602,"volume":170.63999938964844},{"timestamp":1742396820000,"open":11.56024,"high":11.5604,"low":11.55773,"close":11.55844,"volume":127.9800033569336},{"timestamp":1742396880000,"open":11.55849,"high":11.5592,"low":11.5572,"close":11.5583,"volume":218.00999450683594},{"timestamp":1742396940000,"open":11.5583,"high":11.5597,"low":11.55712,"close":11.55873,"volume":178.74000549316406},{"timestamp":1742397000000,"open":11.55869,"high":11.56296,"low":11.55807,"close":11.56248,"volume":217.6199951171875},{"timestamp":1742397060000,"open":11.5625,"high":11.5625,"low":11.55954,"close":11.56068,"volume":166.32000732421875},{"timestamp":1742397120000,"open":11.56068,"high":11.5659,"low":11.56065,"close":11.5659,"volume":169.55999755859375},{"timestamp":1742397180000,"open":11.5659,"high":11.5662,"low":11.56529,"close":11.56589,"volume":210.19000244140625},{"timestamp":1742397240000,"open":11.56582,"high":11.57091,"low":11.56547,"close":11.56943,"volume":263.5199890136719},{"timestamp":1742397300000,"open":11.56944,"high":11.57048,"low":11.56943,"close":11.57018,"volume":156.02999877929688},{"timestamp":1742397360000,"open":11.5702,"high":11.57206,"low":11.56978,"close":11.57205,"volume":212.07000732421875},{"timestamp":1742397420000,"open":11.57206,"high":11.57293,"low":11.57096,"close":11.57193,"volume":170.85000610351562},{"timestamp":1742397480000,"open":11.57355,"high":11.5808,"low":11.57133,"close":11.58023,"volume":485.29998779296875},{"timestamp":1742397540000,"open":11.58023,"high":11.5848,"low":11.57935,"close":11.57941,"volume":269.260009765625},{"timestamp":1742397600000,"open":11.57943,"high":11.58151,"low":11.57795,"close":11.58128,"volume":279.9599914550781},{"timestamp":1742397660000,"open":11.58165,"high":11.58213,"low":11.57959,"close":11.57964,"volume":203.5800018310547},{"timestamp":1742397720000,"open":11.5796,"high":11.58073,"low":11.5796,"close":11.58006,"volume":146.33999633789062},{"timestamp":1742397780000,"open":11.58005,"high":11.58186,"low":11.57987,"close":11.58022,"volume":171.72000122070312},{"timestamp":1742397840000,"open":11.58011,"high":11.58063,"low":11.57689,"close":11.5772,"volume":225.44000244140625},{"timestamp":1742397900000,"open":11.5776,"high":11.57761,"low":11.5736,"close":11.57607,"volume":182.86000061035156},{"timestamp":1742397960000,"open":11.57607,"high":11.57677,"low":11.57254,"close":11.57309,"volume":390.5899963378906},{"timestamp":1742398020000,"open":11.57305,"high":11.57634,"low":11.57289,"close":11.57521,"volume":394.04998779296875},{"timestamp":1742398080000,"open":11.5754,"high":11.57643,"low":11.57142,"close":11.57538,"volume":417.75},{"timestamp":1742398140000,"open":11.57538,"high":11.57624,"low":11.57526,"close":11.57565,"volume":592.4299926757812},{"timestamp":1742398200000,"open":11.57582,"high":11.57721,"low":11.57442,"close":11.57492,"volume":371.7900085449219},{"timestamp":1742398260000,"open":11.57491,"high":11.576,"low":11.57329,"close":11.57566,"volume":380.9100036621094},{"timestamp":1742398320000,"open":11.57567,"high":11.57717,"low":11.57487,"close":11.57535,"volume":327.42999267578125},{"timestamp":1742398380000,"open":11.57527,"high":11.57927,"low":11.57385,"close":11.57396,"volume":280.6099853515625},{"timestamp":1742398440000,"open":11.5739,"high":11.58185,"low":11.57334,"close":11.5806,"volume":693},{"timestamp":1742398500000,"open":11.58072,"high":11.58072,"low":11.57773,"close":11.57871,"volume":625.4199829101562},{"timestamp":1742398560000,"open":11.57891,"high":11.58136,"low":11.57844,"close":11.58135,"volume":288.010009765625},{"timestamp":1742398620000,"open":11.58135,"high":11.58444,"low":11.58042,"close":11.5833,"volume":184.75999450683594},{"timestamp":1742398680000,"open":11.58341,"high":11.58653,"low":11.58293,"close":11.58604,"volume":267.9599914550781},{"timestamp":1742398740000,"open":11.58606,"high":11.59606,"low":11.58554,"close":11.59508,"volume":425.9200134277344},{"timestamp":1742398800000,"open":11.59507,"high":11.60001,"low":11.5914,"close":11.59995,"volume":440.5299987792969},{"timestamp":1742398860000,"open":11.59999,"high":11.60011,"low":11.59691,"close":11.59906,"volume":340.1400146484375},{"timestamp":1742398920000,"open":11.59914,"high":11.59952,"low":11.59441,"close":11.59442,"volume":381.0799865722656},{"timestamp":1742398980000,"open":11.59461,"high":11.59502,"low":11.58948,"close":11.58948,"volume":210.6699981689453},{"timestamp":1742399040000,"open":11.58943,"high":11.5922,"low":11.58903,"close":11.58923,"volume":247.60000610351562},{"timestamp":1742399100000,"open":11.58898,"high":11.59383,"low":11.58696,"close":11.59383,"volume":237.19000244140625},{"timestamp":1742399160000,"open":11.59404,"high":11.59447,"low":11.59188,"close":11.59297,"volume":313.3800048828125},{"timestamp":1742399220000,"open":11.59277,"high":11.5948,"low":11.59228,"close":11.59479,"volume":324.57000732421875},{"timestamp":1742399280000,"open":11.59479,"high":11.59479,"low":11.59288,"close":11.59431,"volume":296.9700012207031},{"timestamp":1742399340000,"open":11.59446,"high":11.59999,"low":11.59446,"close":11.59994,"volume":353.760009765625},{"timestamp":1742399400000,"open":11.59997,"high":11.6006,"low":11.59812,"close":11.6006,"volume":206.67999267578125},{"timestamp":1742399460000,"open":11.6008,"high":11.60196,"low":11.6,"close":11.60024,"volume":107.45999908447266},{"timestamp":1742399520000,"open":11.60024,"high":11.6051,"low":11.59966,"close":11.60431,"volume":210.8699951171875},{"timestamp":1742399580000,"open":11.60431,"high":11.60473,"low":11.59695,"close":11.59731,"volume":274.45001220703125},{"timestamp":1742399640000,"open":11.5973,"high":11.59826,"low":11.59678,"close":11.59697,"volume":373.7799987792969},{"timestamp":1742399700000,"open":11.59697,"high":11.59756,"low":11.59556,"close":11.59562,"volume":265.75},{"timestamp":1742399760000,"open":11.59563,"high":11.59625,"low":11.59434,"close":11.59508,"volume":334.8399963378906},{"timestamp":1742399820000,"open":11.59525,"high":11.59607,"low":11.59334,"close":11.59462,"volume":190.8800048828125},{"timestamp":1742399880000,"open":11.59443,"high":11.60064,"low":11.59442,"close":11.59877,"volume":419.8500061035156},{"timestamp":1742399940000,"open":11.59883,"high":11.59916,"low":11.59801,"close":11.59878,"volume":269.70001220703125},{"timestamp":1742400000000,"open":11.59858,"high":11.59981,"low":11.59712,"close":11.59877,"volume":192.00999450683594},{"timestamp":1742400060000,"open":11.59897,"high":11.5996,"low":11.59777,"close":11.59845,"volume":182.6199951171875},{"timestamp":1742400120000,"open":11.59825,"high":11.60195,"low":11.59825,"close":11.60177,"volume":270.17999267578125},{"timestamp":1742400180000,"open":11.60176,"high":11.60524,"low":11.60176,"close":11.60515,"volume":161.6300048828125},{"timestamp":1742400240000,"open":11.60526,"high":11.60666,"low":11.60368,"close":11.60555,"volume":196.60000610351562},{"timestamp":1742400300000,"open":11.60555,"high":11.60669,"low":11.60543,"close":11.60584,"volume":270.1300048828125},{"timestamp":1742400360000,"open":11.60586,"high":11.6081,"low":11.6054,"close":11.60784,"volume":257.6199951171875},{"timestamp":1742400420000,"open":11.60803,"high":11.60821,"low":11.60474,"close":11.60672,"volume":256.1700134277344},{"timestamp":1742400480000,"open":11.60672,"high":11.60889,"low":11.60666,"close":11.60849,"volume":299.8299865722656},{"timestamp":1742400540000,"open":11.60909,"high":11.60948,"low":11.60774,"close":11.60791,"volume":138.77999877929688},{"timestamp":1742400600000,"open":11.60822,"high":11.61615,"low":11.60791,"close":11.61536,"volume":232.4600067138672},{"timestamp":1742400660000,"open":11.61535,"high":11.61599,"low":11.6125,"close":11.61373,"volume":313.1700134277344},{"timestamp":1742400720000,"open":11.61373,"high":11.61373,"low":11.61195,"close":11.61342,"volume":204.1199951171875},{"timestamp":1742400780000,"open":11.61342,"high":11.61465,"low":11.61334,"close":11.61361,"volume":178.1999969482422},{"timestamp":1742400840000,"open":11.61363,"high":11.61672,"low":11.61168,"close":11.61573,"volume":181.97999572753906},{"timestamp":1742400900000,"open":11.61616,"high":11.62046,"low":11.61508,"close":11.62025,"volume":161.86000061035156},{"timestamp":1742400960000,"open":11.62025,"high":11.62084,"low":11.6159,"close":11.61824,"volume":393.510009765625},{"timestamp":1742401020000,"open":11.61825,"high":11.61988,"low":11.61783,"close":11.61783,"volume":414.57000732421875},{"timestamp":1742401080000,"open":11.61783,"high":11.61784,"low":11.6138,"close":11.6138,"volume":211.9600067138672},{"timestamp":1742401140000,"open":11.61377,"high":11.61541,"low":11.61377,"close":11.61541,"volume":120.88999938964844},{"timestamp":1742401200000,"open":11.6154,"high":11.61572,"low":11.61428,"close":11.61428,"volume":74.0999984741211},{"timestamp":1742401260000,"open":11.61429,"high":11.61575,"low":11.61391,"close":11.61574,"volume":79.5},{"timestamp":1742401320000,"open":11.61585,"high":11.61594,"low":11.61207,"close":11.61207,"volume":80.58999633789062},{"timestamp":1742401380000,"open":11.61226,"high":11.61353,"low":11.61078,"close":11.61197,"volume":128.52000427246094},{"timestamp":1742401440000,"open":11.61157,"high":11.61178,"low":11.60397,"close":11.60397,"volume":199.8000030517578},{"timestamp":1742401500000,"open":11.60397,"high":11.60462,"low":11.60134,"close":11.6019,"volume":351.5400085449219},{"timestamp":1742401560000,"open":11.60211,"high":11.60235,"low":11.60051,"close":11.60096,"volume":269.80999755859375},{"timestamp":1742401620000,"open":11.60105,"high":11.60251,"low":11.6008,"close":11.60214,"volume":540.0599975585938},{"timestamp":1742401680000,"open":11.60191,"high":11.60469,"low":11.60191,"close":11.60305,"volume":441.3299865722656},{"timestamp":1742401740000,"open":11.60305,"high":11.60383,"low":11.60044,"close":11.60044,"volume":129.19000244140625},{"timestamp":1742401800000,"open":11.60023,"high":11.60105,"low":11.59687,"close":11.59749,"volume":192.6199951171875},{"timestamp":1742401860000,"open":11.59754,"high":11.59843,"low":11.59556,"close":11.59556,"volume":290.7900085449219},{"timestamp":1742401920000,"open":11.59536,"high":11.59735,"low":11.59171,"close":11.59332,"volume":447.3599853515625},{"timestamp":1742401980000,"open":11.5933,"high":11.59973,"low":11.5933,"close":11.59567,"volume":335.2300109863281},{"timestamp":1742402040000,"open":11.59548,"high":11.59548,"low":11.5932,"close":11.59506,"volume":314.57000732421875},{"timestamp":1742402100000,"open":11.59506,"high":11.60081,"low":11.59506,"close":11.59861,"volume":209.25},{"timestamp":1742402160000,"open":11.59862,"high":11.60101,"low":11.59862,"close":11.6006,"volume":187.64999389648438},{"timestamp":1742402220000,"open":11.60036,"high":11.60101,"low":11.5992,"close":11.60081,"volume":191.14999389648438},{"timestamp":1742402280000,"open":11.6008,"high":11.60219,"low":11.60065,"close":11.60199,"volume":27.270000457763672},{"timestamp":1742402340000,"open":11.60178,"high":11.60239,"low":11.6003,"close":11.60114,"volume":181.1699981689453},{"timestamp":1742402400000,"open":11.60094,"high":11.60149,"low":11.59855,"close":11.59884,"volume":207.36000061035156},{"timestamp":1742402460000,"open":11.59853,"high":11.59889,"low":11.5965,"close":11.59685,"volume":201.9600067138672},{"timestamp":1742402520000,"open":11.59686,"high":11.59807,"low":11.5958,"close":11.5958,"volume":136.0800018310547},{"timestamp":1742402580000,"open":11.59579,"high":11.5966,"low":11.59466,"close":11.59515,"volume":90.72000122070312},{"timestamp":1742402640000,"open":11.59526,"high":11.59805,"low":11.59335,"close":11.59736,"volume":216.80999755859375},{"timestamp":1742402700000,"open":11.59756,"high":11.59844,"low":11.59586,"close":11.59589,"volume":194.39999389648438},{"timestamp":1742402760000,"open":11.59589,"high":11.59783,"low":11.59553,"close":11.59643,"volume":98.27999877929688},{"timestamp":1742402820000,"open":11.59654,"high":11.59688,"low":11.59515,"close":11.596,"volume":173.33999633789062},{"timestamp":1742402880000,"open":11.59598,"high":11.59618,"low":11.59436,"close":11.59543,"volume":155.52000427246094},{"timestamp":1742402940000,"open":11.59567,"high":11.59674,"low":11.59533,"close":11.59576,"volume":195.47999572753906},{"timestamp":1742403000000,"open":11.59556,"high":11.59954,"low":11.59543,"close":11.59774,"volume":310.3699951171875},{"timestamp":1742403060000,"open":11.59761,"high":11.59761,"low":11.59385,"close":11.59385,"volume":161.4600067138672},{"timestamp":1742403120000,"open":11.59371,"high":11.59461,"low":11.59309,"close":11.59336,"volume":210.3300018310547},{"timestamp":1742403180000,"open":11.59334,"high":11.59535,"low":11.59334,"close":11.59493,"volume":173.61000061035156},{"timestamp":1742403240000,"open":11.59492,"high":11.5962,"low":11.59492,"close":11.59551,"volume":147.4199981689453},{"timestamp":1742403300000,"open":11.5955,"high":11.59581,"low":11.5931,"close":11.59312,"volume":170.63999938964844},{"timestamp":1742403360000,"open":11.59311,"high":11.59318,"low":11.58976,"close":11.59035,"volume":163.0800018310547},{"timestamp":1742403420000,"open":11.59056,"high":11.59267,"low":11.58908,"close":11.59135,"volume":213.83999633789062},{"timestamp":1742403480000,"open":11.59136,"high":11.59279,"low":11.59089,"close":11.59234,"volume":200.8800048828125},{"timestamp":1742403540000,"open":11.59232,"high":11.59406,"low":11.59192,"close":11.59366,"volume":212.75999450683594},{"timestamp":1742403600000,"open":11.59367,"high":11.59367,"low":11.59145,"close":11.59146,"volume":145.8000030517578},{"timestamp":1742403660000,"open":11.59145,"high":11.59506,"low":11.59139,"close":11.59355,"volume":201.9600067138672},{"timestamp":1742403720000,"open":11.5939,"high":11.5939,"low":11.59177,"close":11.59289,"volume":189},{"timestamp":1742403780000,"open":11.5931,"high":11.5931,"low":11.59063,"close":11.59162,"volume":59.400001525878906},{"timestamp":1742403840000,"open":11.59157,"high":11.59238,"low":11.58659,"close":11.58755,"volume":84.23999786376953},{"timestamp":1742403900000,"open":11.58771,"high":11.58801,"low":11.58687,"close":11.58775,"volume":132.83999633789062},{"timestamp":1742403960000,"open":11.58776,"high":11.5895,"low":11.58733,"close":11.58905,"volume":149.0399932861328},{"timestamp":1742404020000,"open":11.58903,"high":11.59087,"low":11.58797,"close":11.58817,"volume":213.57000732421875},{"timestamp":1742404080000,"open":11.58821,"high":11.5905,"low":11.58733,"close":11.58929,"volume":196.55999755859375},{"timestamp":1742404140000,"open":11.58931,"high":11.59466,"low":11.58931,"close":11.59165,"volume":174.9600067138672},{"timestamp":1742404200000,"open":11.59162,"high":11.59163,"low":11.58931,"close":11.58973,"volume":251.4600067138672},{"timestamp":1742404260000,"open":11.58973,"high":11.59297,"low":11.58959,"close":11.59275,"volume":210.05999755859375},{"timestamp":1742404320000,"open":11.59278,"high":11.59291,"low":11.59171,"close":11.59197,"volume":184.67999267578125},{"timestamp":1742404380000,"open":11.59197,"high":11.59293,"low":11.59041,"close":11.5929,"volume":178.74000549316406},{"timestamp":1742404440000,"open":11.59267,"high":11.59267,"low":11.59038,"close":11.59055,"volume":182.52000427246094},{"timestamp":1742404500000,"open":11.59055,"high":11.59063,"low":11.58885,"close":11.58952,"volume":225.72000122070312},{"timestamp":1742404560000,"open":11.58953,"high":11.58966,"low":11.58649,"close":11.58704,"volume":240.83999633789062},{"timestamp":1742404620000,"open":11.58662,"high":11.58811,"low":11.58421,"close":11.58442,"volume":456.70001220703125},{"timestamp":1742404680000,"open":11.58442,"high":11.58677,"low":11.58253,"close":11.58636,"volume":413.3599853515625},{"timestamp":1742404740000,"open":11.58625,"high":11.58804,"low":11.58625,"close":11.58715,"volume":267.05999755859375},{"timestamp":1742404800000,"open":11.58714,"high":11.5889,"low":11.58714,"close":11.58828,"volume":250.8300018310547},{"timestamp":1742404860000,"open":11.58827,"high":11.58955,"low":11.58816,"close":11.58931,"volume":345.45001220703125},{"timestamp":1742404920000,"open":11.58931,"high":11.58959,"low":11.58868,"close":11.58905,"volume":221.6699981689453},{"timestamp":1742404980000,"open":11.58905,"high":11.5937,"low":11.58904,"close":11.59367,"volume":247.86000061035156},{"timestamp":1742405040000,"open":11.59364,"high":11.59391,"low":11.59089,"close":11.59098,"volume":118.62999725341797},{"timestamp":1742405100000,"open":11.59088,"high":11.59088,"low":11.58951,"close":11.59037,"volume":327.510009765625},{"timestamp":1742405160000,"open":11.59036,"high":11.59271,"low":11.58965,"close":11.59,"volume":332.42999267578125},{"timestamp":1742405220000,"open":11.58919,"high":11.58991,"low":11.58875,"close":11.58959,"volume":163.0800018310547},{"timestamp":1742405280000,"open":11.58958,"high":11.59045,"low":11.58957,"close":11.59035,"volume":151.9499969482422},{"timestamp":1742405340000,"open":11.59035,"high":11.59406,"low":11.59001,"close":11.59245,"volume":226.24000549316406},{"timestamp":1742405400000,"open":11.59245,"high":11.59277,"low":11.59107,"close":11.59108,"volume":185.6199951171875},{"timestamp":1742405460000,"open":11.59088,"high":11.5913,"low":11.59043,"close":11.59068,"volume":131.49000549316406},{"timestamp":1742405520000,"open":11.59069,"high":11.59165,"low":11.58741,"close":11.58748,"volume":189.5399932861328},{"timestamp":1742405580000,"open":11.58745,"high":11.58951,"low":11.5867,"close":11.58912,"volume":190.0800018310547},{"timestamp":1742405640000,"open":11.58936,"high":11.58937,"low":11.58705,"close":11.58756,"volume":216},{"timestamp":1742405700000,"open":11.58786,"high":11.58826,"low":11.58711,"close":11.58737,"volume":105.83999633789062},{"timestamp":1742405760000,"open":11.58736,"high":11.58764,"low":11.58657,"close":11.58668,"volume":90.72000122070312},{"timestamp":1742405820000,"open":11.58707,"high":11.58919,"low":11.58648,"close":11.58919,"volume":116.63999938964844},{"timestamp":1742405880000,"open":11.58921,"high":11.591,"low":11.5892,"close":11.59027,"volume":135},{"timestamp":1742405940000,"open":11.59029,"high":11.59509,"low":11.59029,"close":11.59458,"volume":58.31999969482422},{"timestamp":1742406000000,"open":11.59452,"high":11.59452,"low":11.59217,"close":11.59217,"volume":114.4800033569336},{"timestamp":1742406060000,"open":11.59217,"high":11.59325,"low":11.59073,"close":11.59077,"volume":154.44000244140625},{"timestamp":1742406120000,"open":11.59051,"high":11.59235,"low":11.59023,"close":11.59193,"volume":110.69999694824219},{"timestamp":1742406180000,"open":11.59213,"high":11.59273,"low":11.59106,"close":11.59135,"volume":155.52000427246094},{"timestamp":1742406240000,"open":11.59153,"high":11.59209,"low":11.59067,"close":11.59087,"volume":157.67999267578125},{"timestamp":1742406300000,"open":11.59086,"high":11.59102,"low":11.58754,"close":11.58911,"volume":201.9600067138672},{"timestamp":1742406360000,"open":11.58896,"high":11.59198,"low":11.58861,"close":11.59165,"volume":206.27999877929688},{"timestamp":1742406420000,"open":11.59155,"high":11.59233,"low":11.59088,"close":11.59174,"volume":192.4600067138672},{"timestamp":1742406480000,"open":11.59175,"high":11.59175,"low":11.58917,"close":11.58917,"volume":155.52000427246094},{"timestamp":1742406540000,"open":11.58917,"high":11.58925,"low":11.58783,"close":11.58851,"volume":123.12000274658203},{"timestamp":1742406600000,"open":11.58852,"high":11.5908,"low":11.5885,"close":11.58989,"volume":181.44000244140625},{"timestamp":1742406660000,"open":11.58988,"high":11.59053,"low":11.58837,"close":11.58847,"volume":186.83999633789062},{"timestamp":1742406720000,"open":11.5885,"high":11.59107,"low":11.5883,"close":11.58874,"volume":146.8800048828125},{"timestamp":1742406780000,"open":11.58874,"high":11.59033,"low":11.58874,"close":11.58887,"volume":143.63999938964844},{"timestamp":1742406840000,"open":11.58894,"high":11.58922,"low":11.58711,"close":11.58815,"volume":221.39999389648438},{"timestamp":1742406900000,"open":11.58814,"high":11.59067,"low":11.58814,"close":11.59062,"volume":217.0800018310547},{"timestamp":1742406960000,"open":11.5905,"high":11.59151,"low":11.58929,"close":11.59128,"volume":119.87999725341797},{"timestamp":1742407020000,"open":11.59127,"high":11.59219,"low":11.59127,"close":11.59182,"volume":164.16000366210938},{"timestamp":1742407080000,"open":11.59142,"high":11.59302,"low":11.59049,"close":11.59207,"volume":190.0800018310547},{"timestamp":1742407140000,"open":11.59206,"high":11.59206,"low":11.58448,"close":11.58593,"volume":267.2099914550781},{"timestamp":1742407200000,"open":11.58853,"high":11.59566,"low":11.58575,"close":11.59042,"volume":290.32000732421875},{"timestamp":1742407260000,"open":11.59045,"high":11.59498,"low":11.58041,"close":11.58358,"volume":286.3299865722656},{"timestamp":1742407320000,"open":11.58356,"high":11.59597,"low":11.58154,"close":11.59105,"volume":236.64999389648438},{"timestamp":1742407380000,"open":11.59127,"high":11.59521,"low":11.59067,"close":11.59328,"volume":225.99000549316406},{"timestamp":1742407440000,"open":11.5933,"high":11.59743,"low":11.5933,"close":11.59678,"volume":222.07000732421875},{"timestamp":1742407500000,"open":11.59686,"high":11.59753,"low":11.5905,"close":11.59298,"volume":287.5400085449219},{"timestamp":1742407560000,"open":11.5927,"high":11.59539,"low":11.59117,"close":11.5913,"volume":269.5899963378906},{"timestamp":1742407620000,"open":11.59131,"high":11.59592,"low":11.5905,"close":11.595,"volume":283.04998779296875},{"timestamp":1742407680000,"open":11.59516,"high":11.60068,"low":11.59283,"close":11.59952,"volume":283.2300109863281},{"timestamp":1742407740000,"open":11.59933,"high":11.60349,"low":11.59637,"close":11.59795,"volume":266.489990234375},{"timestamp":1742407800000,"open":11.59727,"high":11.59945,"low":11.59676,"close":11.59805,"volume":265.67999267578125},{"timestamp":1742407860000,"open":11.59807,"high":11.60418,"low":11.59785,"close":11.60144,"volume":258.6600036621094},{"timestamp":1742407920000,"open":11.60109,"high":11.60482,"low":11.59941,"close":11.60446,"volume":238.67999267578125},{"timestamp":1742407980000,"open":11.60438,"high":11.6068,"low":11.60373,"close":11.60475,"volume":270},{"timestamp":1742408040000,"open":11.60475,"high":11.60699,"low":11.60319,"close":11.6036,"volume":252.72000122070312},{"timestamp":1742408100000,"open":11.60346,"high":11.60374,"low":11.60171,"close":11.60337,"volume":263.5199890136719},{"timestamp":1742408160000,"open":11.60338,"high":11.6049,"low":11.60216,"close":11.6023,"volume":264.6000061035156},{"timestamp":1742408220000,"open":11.60226,"high":11.60532,"low":11.60217,"close":11.60532,"volume":260.2799987792969},{"timestamp":1742408280000,"open":11.6053,"high":11.60574,"low":11.60355,"close":11.60471,"volume":252.72000122070312},{"timestamp":1742408340000,"open":11.60454,"high":11.60717,"low":11.60259,"close":11.60404,"volume":271.6199951171875},{"timestamp":1742408400000,"open":11.60403,"high":11.60537,"low":11.60056,"close":11.60462,"volume":244.0800018310547},{"timestamp":1742408460000,"open":11.60474,"high":11.60791,"low":11.60448,"close":11.60468,"volume":206.27999877929688},{"timestamp":1742408520000,"open":11.60496,"high":11.60864,"low":11.60387,"close":11.60864,"volume":211.13999938964844},{"timestamp":1742408580000,"open":11.60902,"high":11.61335,"low":11.60902,"close":11.61335,"volume":219.24000549316406},{"timestamp":1742408640000,"open":11.61336,"high":11.6173,"low":11.61324,"close":11.61655,"volume":203.0399932861328},{"timestamp":1742408700000,"open":11.61655,"high":11.61775,"low":11.61483,"close":11.61495,"volume":267.3800048828125},{"timestamp":1742408760000,"open":11.61455,"high":11.61655,"low":11.61311,"close":11.61374,"volume":285.1199951171875},{"timestamp":1742408820000,"open":11.61382,"high":11.6158,"low":11.60617,"close":11.60732,"volume":299.70001220703125},{"timestamp":1742408880000,"open":11.6074,"high":11.60789,"low":11.60373,"close":11.60414,"volume":275.5199890136719},{"timestamp":1742408940000,"open":11.60405,"high":11.60545,"low":11.60248,"close":11.60248,"volume":217.6199951171875},{"timestamp":1742409000000,"open":11.60164,"high":11.60537,"low":11.60065,"close":11.60385,"volume":269.04998779296875},{"timestamp":1742409060000,"open":11.60391,"high":11.60963,"low":11.60314,"close":11.60711,"volume":269.4599914550781},{"timestamp":1742409120000,"open":11.60727,"high":11.61042,"low":11.60677,"close":11.61022,"volume":278.1000061035156},{"timestamp":1742409180000,"open":11.61021,"high":11.61389,"low":11.61018,"close":11.61363,"volume":268.3800048828125},{"timestamp":1742409240000,"open":11.61344,"high":11.61922,"low":11.61309,"close":11.61911,"volume":253.8000030517578},{"timestamp":1742409300000,"open":11.61912,"high":11.62014,"low":11.61767,"close":11.61876,"volume":208.97999572753906},{"timestamp":1742409360000,"open":11.61921,"high":11.62444,"low":11.61921,"close":11.62415,"volume":217.0800018310547},{"timestamp":1742409420000,"open":11.62435,"high":11.62609,"low":11.62223,"close":11.62228,"volume":256.5},{"timestamp":1742409480000,"open":11.62206,"high":11.62366,"low":11.61917,"close":11.61956,"volume":276.4800109863281},{"timestamp":1742409540000,"open":11.61956,"high":11.6202,"low":11.6156,"close":11.62005,"volume":255.9600067138672},{"timestamp":1742409600000,"open":11.62026,"high":11.62431,"low":11.62026,"close":11.62205,"volume":259.20001220703125},{"timestamp":1742409660000,"open":11.62225,"high":11.62476,"low":11.62085,"close":11.62416,"volume":256.5},{"timestamp":1742409720000,"open":11.62421,"high":11.62845,"low":11.61437,"close":11.61584,"volume":285.1199951171875},{"timestamp":1742409780000,"open":11.61584,"high":11.61822,"low":11.61131,"close":11.6175,"volume":276.4800109863281},{"timestamp":1742409840000,"open":11.61757,"high":11.6204,"low":11.61504,"close":11.62022,"volume":271.6199951171875},{"timestamp":1742409900000,"open":11.62019,"high":11.62579,"low":11.6189,"close":11.6201,"volume":263.5199890136719},{"timestamp":1742409960000,"open":11.62001,"high":11.62128,"low":11.61444,"close":11.61509,"volume":241.3800048828125},{"timestamp":1742410020000,"open":11.6147,"high":11.61966,"low":11.61425,"close":11.61814,"volume":225.72000122070312},{"timestamp":1742410080000,"open":11.61813,"high":11.61837,"low":11.61352,"close":11.61413,"volume":250.55999755859375},{"timestamp":1742410140000,"open":11.6147,"high":11.61808,"low":11.61464,"close":11.61673,"volume":205.1999969482422},{"timestamp":1742410200000,"open":11.61653,"high":11.61849,"low":11.61303,"close":11.61311,"volume":228.9600067138672},{"timestamp":1742410260000,"open":11.6131,"high":11.61682,"low":11.61241,"close":11.61483,"volume":227.8800048828125},{"timestamp":1742410320000,"open":11.61522,"high":11.61718,"low":11.61339,"close":11.61437,"volume":218.16000366210938},{"timestamp":1742410380000,"open":11.61439,"high":11.61998,"low":11.613,"close":11.61998,"volume":246.24000549316406},{"timestamp":1742410440000,"open":11.61997,"high":11.62054,"low":11.61593,"close":11.61686,"volume":237.60000610351562},{"timestamp":1742410500000,"open":11.61686,"high":11.61873,"low":11.61324,"close":11.61715,"volume":192.77999877929688},{"timestamp":1742410560000,"open":11.61716,"high":11.61993,"low":11.61628,"close":11.61887,"volume":202.5},{"timestamp":1742410620000,"open":11.61896,"high":11.62271,"low":11.61785,"close":11.62187,"volume":216},{"timestamp":1742410680000,"open":11.62167,"high":11.62343,"low":11.61924,"close":11.62312,"volume":201.4199981689453},{"timestamp":1742410740000,"open":11.62351,"high":11.62351,"low":11.61938,"close":11.61968,"volume":184.13999938964844},{"timestamp":1742410800000,"open":11.61964,"high":11.62067,"low":11.61536,"close":11.61536,"volume":241.3800048828125},{"timestamp":1742410860000,"open":11.61517,"high":11.61557,"low":11.61227,"close":11.61336,"volume":179.27999877929688},{"timestamp":1742410920000,"open":11.61316,"high":11.6214,"low":11.61316,"close":11.61969,"volume":221.94000244140625},{"timestamp":1742410980000,"open":11.6199,"high":11.62256,"low":11.61938,"close":11.62082,"volume":168.47999572753906},{"timestamp":1742411040000,"open":11.62101,"high":11.62472,"low":11.61994,"close":11.62303,"volume":171.72000122070312},{"timestamp":1742411100000,"open":11.62302,"high":11.62329,"low":11.62029,"close":11.62097,"volume":216},{"timestamp":1742411160000,"open":11.62133,"high":11.624,"low":11.62006,"close":11.62374,"volume":220.86000061035156},{"timestamp":1742411220000,"open":11.62372,"high":11.62971,"low":11.62323,"close":11.62971,"volume":205.1999969482422},{"timestamp":1742411280000,"open":11.62972,"high":11.6353,"low":11.62899,"close":11.63102,"volume":250.92999267578125},{"timestamp":1742411340000,"open":11.63103,"high":11.63583,"low":11.63064,"close":11.63506,"volume":244.6199951171875},{"timestamp":1742411400000,"open":11.63524,"high":11.63546,"low":11.63163,"close":11.63171,"volume":286.4700012207031},{"timestamp":1742411460000,"open":11.63172,"high":11.63192,"low":11.62628,"close":11.62985,"volume":289.44000244140625},{"timestamp":1742411520000,"open":11.62984,"high":11.63291,"low":11.62948,"close":11.63223,"volume":220.0500030517578},{"timestamp":1742411580000,"open":11.63203,"high":11.63439,"low":11.62931,"close":11.6316,"volume":292.4100036621094},{"timestamp":1742411640000,"open":11.63162,"high":11.63192,"low":11.6293,"close":11.62956,"volume":263.7900085449219},{"timestamp":1742411700000,"open":11.62949,"high":11.63125,"low":11.62946,"close":11.63094,"volume":252.99000549316406},{"timestamp":1742411760000,"open":11.63127,"high":11.63127,"low":11.628,"close":11.628,"volume":300.239990234375},{"timestamp":1742411820000,"open":11.62799,"high":11.62859,"low":11.62539,"close":11.62812,"volume":281.3399963378906},{"timestamp":1742411880000,"open":11.62796,"high":11.63193,"low":11.62707,"close":11.63059,"volume":256.5},{"timestamp":1742411940000,"open":11.63055,"high":11.63055,"low":11.62424,"close":11.62634,"volume":194.7899932861328},{"timestamp":1742412000000,"open":11.62635,"high":11.62763,"low":11.62557,"close":11.62626,"volume":385.8800048828125},{"timestamp":1742412060000,"open":11.62617,"high":11.62654,"low":11.62441,"close":11.62654,"volume":353.42999267578125},{"timestamp":1742412120000,"open":11.62652,"high":11.62871,"low":11.6263,"close":11.62724,"volume":305.57000732421875},{"timestamp":1742412180000,"open":11.62725,"high":11.62725,"low":11.61944,"close":11.6196,"volume":271.4800109863281},{"timestamp":1742412240000,"open":11.6196,"high":11.62282,"low":11.61939,"close":11.62252,"volume":395.2799987792969},{"timestamp":1742412300000,"open":11.62254,"high":11.62405,"low":11.62099,"close":11.62318,"volume":294.57000732421875},{"timestamp":1742412360000,"open":11.62331,"high":11.62521,"low":11.62218,"close":11.62456,"volume":257.8500061035156},{"timestamp":1742412420000,"open":11.62466,"high":11.62686,"low":11.62338,"close":11.62427,"volume":239.22000122070312},{"timestamp":1742412480000,"open":11.62454,"high":11.6276,"low":11.6239,"close":11.62638,"volume":284.0400085449219},{"timestamp":1742412540000,"open":11.62631,"high":11.62901,"low":11.6256,"close":11.62878,"volume":258.1199951171875},{"timestamp":1742412600000,"open":11.62865,"high":11.63022,"low":11.62719,"close":11.63019,"volume":222.47999572753906},{"timestamp":1742412660000,"open":11.63015,"high":11.63356,"low":11.62874,"close":11.62874,"volume":172.25999450683594},{"timestamp":1742412720000,"open":11.62906,"high":11.63106,"low":11.62845,"close":11.63042,"volume":91.80000305175781},{"timestamp":1742412780000,"open":11.6305,"high":11.63482,"low":11.62998,"close":11.63412,"volume":217.0800018310547},{"timestamp":1742412840000,"open":11.63453,"high":11.63556,"low":11.63311,"close":11.63344,"volume":225.72000122070312},{"timestamp":1742412900000,"open":11.63348,"high":11.63414,"low":11.63291,"close":11.63395,"volume":230.0399932861328},{"timestamp":1742412960000,"open":11.6339,"high":11.63684,"low":11.6339,"close":11.63652,"volume":211.67999267578125},{"timestamp":1742413020000,"open":11.6365,"high":11.63698,"low":11.6303,"close":11.63236,"volume":261.8999938964844},{"timestamp":1742413080000,"open":11.63237,"high":11.63488,"low":11.63233,"close":11.63351,"volume":265.1400146484375},{"timestamp":1742413140000,"open":11.63352,"high":11.63831,"low":11.63247,"close":11.63683,"volume":280.5299987792969},{"timestamp":1742413200000,"open":11.63683,"high":11.63827,"low":11.63522,"close":11.63525,"volume":218.16000366210938},{"timestamp":1742413260000,"open":11.63565,"high":11.63793,"low":11.63483,"close":11.63793,"volume":187.9199981689453},{"timestamp":1742413320000,"open":11.63813,"high":11.63997,"low":11.63678,"close":11.6376,"volume":221.39999389648438},{"timestamp":1742413380000,"open":11.63758,"high":11.63904,"low":11.63697,"close":11.63903,"volume":220.32000732421875},{"timestamp":1742413440000,"open":11.63903,"high":11.64034,"low":11.6378,"close":11.64033,"volume":223.55999755859375},{"timestamp":1742413500000,"open":11.64014,"high":11.64406,"low":11.64004,"close":11.64338,"volume":220.32000732421875},{"timestamp":1742413560000,"open":11.64319,"high":11.64955,"low":11.64192,"close":11.64896,"volume":162},{"timestamp":1742413620000,"open":11.64832,"high":11.64865,"low":11.64592,"close":11.64723,"volume":206.27999877929688},{"timestamp":1742413680000,"open":11.6475,"high":11.64819,"low":11.6447,"close":11.64486,"volume":205.1999969482422},{"timestamp":1742413740000,"open":11.64481,"high":11.6482,"low":11.64481,"close":11.64812,"volume":228.9600067138672},{"timestamp":1742413800000,"open":11.64821,"high":11.64885,"low":11.6447,"close":11.64478,"volume":277.8299865722656},{"timestamp":1742413860000,"open":11.64478,"high":11.64498,"low":11.64181,"close":11.64276,"volume":268.9200134277344},{"timestamp":1742413920000,"open":11.64274,"high":11.64345,"low":11.64073,"close":11.64106,"volume":246.24000549316406},{"timestamp":1742413980000,"open":11.64105,"high":11.64244,"low":11.64038,"close":11.64198,"volume":222.47999572753906},{"timestamp":1742414040000,"open":11.64221,"high":11.64221,"low":11.63954,"close":11.64104,"volume":186.83999633789062},{"timestamp":1742414100000,"open":11.64103,"high":11.64103,"low":11.63824,"close":11.64037,"volume":274.32000732421875},{"timestamp":1742414160000,"open":11.64017,"high":11.64145,"low":11.63881,"close":11.64123,"volume":120.95999908447266},{"timestamp":1742414220000,"open":11.64126,"high":11.64243,"low":11.639,"close":11.6404,"volume":234.36000061035156},{"timestamp":1742414280000,"open":11.6405,"high":11.64333,"low":11.6405,"close":11.64236,"volume":208.44000244140625},{"timestamp":1742414340000,"open":11.6427,"high":11.64435,"low":11.64109,"close":11.64214,"volume":247.32000732421875},{"timestamp":1742414400000,"open":11.64215,"high":11.64606,"low":11.64195,"close":11.64602,"volume":141.47999572753906},{"timestamp":1742414460000,"open":11.64594,"high":11.64872,"low":11.64585,"close":11.64771,"volume":194.39999389648438},{"timestamp":1742414520000,"open":11.6477,"high":11.65068,"low":11.64757,"close":11.65031,"volume":189},{"timestamp":1742414580000,"open":11.65051,"high":11.65149,"low":11.64906,"close":11.65143,"volume":159.83999633789062},{"timestamp":1742414640000,"open":11.65157,"high":11.65291,"low":11.65111,"close":11.65178,"volume":95.04000091552734},{"timestamp":1742414700000,"open":11.65138,"high":11.65812,"low":11.65116,"close":11.65812,"volume":95.04000091552734},{"timestamp":1742414760000,"open":11.65812,"high":11.65872,"low":11.65665,"close":11.65685,"volume":145.8000030517578},{"timestamp":1742414820000,"open":11.65685,"high":11.65942,"low":11.65621,"close":11.659,"volume":145.8000030517578},{"timestamp":1742414880000,"open":11.659,"high":11.65976,"low":11.65551,"close":11.65601,"volume":145.8000030517578},{"timestamp":1742414940000,"open":11.65602,"high":11.65801,"low":11.65601,"close":11.65787,"volume":122.04000091552734},{"timestamp":1742415000000,"open":11.65786,"high":11.65954,"low":11.65776,"close":11.65923,"volume":117.72000122070312},{"timestamp":1742415060000,"open":11.65953,"high":11.66168,"low":11.65864,"close":11.66168,"volume":122.04000091552734},{"timestamp":1742415120000,"open":11.66207,"high":11.66375,"low":11.66017,"close":11.66345,"volume":162},{"timestamp":1742415180000,"open":11.66346,"high":11.66545,"low":11.66326,"close":11.66511,"volume":176.0399932861328},{"timestamp":1742415240000,"open":11.66509,"high":11.66647,"low":11.66471,"close":11.66626,"volume":122.04000091552734},{"timestamp":1742415300000,"open":11.66629,"high":11.6676,"low":11.66625,"close":11.6676,"volume":74.5199966430664},{"timestamp":1742415360000,"open":11.6676,"high":11.66823,"low":11.66716,"close":11.66812,"volume":68.04000091552734},{"timestamp":1742415420000,"open":11.66812,"high":11.66934,"low":11.66743,"close":11.66889,"volume":116.63999938964844},{"timestamp":1742415480000,"open":11.66869,"high":11.67012,"low":11.66755,"close":11.66991,"volume":96.12000274658203},{"timestamp":1742415540000,"open":11.6699,"high":11.6708,"low":11.66878,"close":11.67079,"volume":66.95999908447266},{"timestamp":1742415600000,"open":11.67079,"high":11.6708,"low":11.66928,"close":11.66992,"volume":118.26000213623047},{"timestamp":1742415660000,"open":11.66993,"high":11.67035,"low":11.66929,"close":11.67,"volume":140.39999389648438},{"timestamp":1742415720000,"open":11.67002,"high":11.67274,"low":11.66914,"close":11.67176,"volume":116.63999938964844},{"timestamp":1742415780000,"open":11.67123,"high":11.67123,"low":11.66828,"close":11.66832,"volume":86.4000015258789},{"timestamp":1742415840000,"open":11.66834,"high":11.66927,"low":11.66826,"close":11.66927,"volume":117.72000122070312},{"timestamp":1742415900000,"open":11.66927,"high":11.66929,"low":11.6668,"close":11.66693,"volume":124.19999694824219},{"timestamp":1742415960000,"open":11.66692,"high":11.67004,"low":11.66692,"close":11.66967,"volume":125.27999877929688},{"timestamp":1742416020000,"open":11.66971,"high":11.66971,"low":11.66636,"close":11.66714,"volume":100.44000244140625},{"timestamp":1742416080000,"open":11.66675,"high":11.66764,"low":11.66653,"close":11.66756,"volume":100.44000244140625},{"timestamp":1742416140000,"open":11.66736,"high":11.66808,"low":11.66603,"close":11.66624,"volume":98.27999877929688},{"timestamp":1742416200000,"open":11.66604,"high":11.66604,"low":11.66512,"close":11.66531,"volume":68.04000091552734},{"timestamp":1742416260000,"open":11.6651,"high":11.66596,"low":11.66449,"close":11.66509,"volume":90.72000122070312},{"timestamp":1742416320000,"open":11.66469,"high":11.6665,"low":11.66447,"close":11.66592,"volume":52.91999816894531},{"timestamp":1742416380000,"open":11.66592,"high":11.66864,"low":11.66577,"close":11.66803,"volume":46.439998626708984},{"timestamp":1742416440000,"open":11.66804,"high":11.66923,"low":11.66753,"close":11.6676,"volume":24.84000015258789},{"timestamp":1742416500000,"open":11.66719,"high":11.6687,"low":11.66614,"close":11.66835,"volume":111.23999786376953},{"timestamp":1742416560000,"open":11.66826,"high":11.66913,"low":11.66794,"close":11.66845,"volume":78.83999633789062},{"timestamp":1742416620000,"open":11.66805,"high":11.66805,"low":11.66682,"close":11.66743,"volume":106.91999816894531},{"timestamp":1742416680000,"open":11.66762,"high":11.66835,"low":11.6668,"close":11.66807,"volume":71.27999877929688},{"timestamp":1742416740000,"open":11.66827,"high":11.6683,"low":11.66759,"close":11.66804,"volume":30.239999771118164},{"timestamp":1742416800000,"open":11.66804,"high":11.66948,"low":11.66794,"close":11.66948,"volume":99.36000061035156},{"timestamp":1742416860000,"open":11.66939,"high":11.67055,"low":11.66914,"close":11.66928,"volume":54},{"timestamp":1742416920000,"open":11.66942,"high":11.66942,"low":11.6629,"close":11.66384,"volume":69.12000274658203},{"timestamp":1742416980000,"open":11.6636,"high":11.66531,"low":11.66331,"close":11.66483,"volume":118.80000305175781},{"timestamp":1742417040000,"open":11.66458,"high":11.66587,"low":11.66317,"close":11.6655,"volume":102.5999984741211},{"timestamp":1742417100000,"open":11.66483,"high":11.66667,"low":11.66419,"close":11.66667,"volume":32.400001525878906},{"timestamp":1742417160000,"open":11.66704,"high":11.66865,"low":11.66617,"close":11.66824,"volume":50.220001220703125},{"timestamp":1742417220000,"open":11.66824,"high":11.66891,"low":11.66791,"close":11.66791,"volume":7.559999942779541},{"timestamp":1742417280000,"open":11.66791,"high":11.66849,"low":11.66766,"close":11.66766,"volume":8.640000343322754},{"timestamp":1742417340000,"open":11.66766,"high":11.66923,"low":11.66766,"close":11.66903,"volume":39.41999816894531},{"timestamp":1742417400000,"open":11.669,"high":11.669,"low":11.66761,"close":11.66761,"volume":63.720001220703125},{"timestamp":1742417460000,"open":11.66762,"high":11.66879,"low":11.66742,"close":11.66751,"volume":23.760000228881836},{"timestamp":1742417520000,"open":11.66743,"high":11.66743,"low":11.66683,"close":11.66719,"volume":11.880000114440918},{"timestamp":1742417580000,"open":11.66719,"high":11.66801,"low":11.66687,"close":11.66687,"volume":12.960000038146973},{"timestamp":1742417640000,"open":11.66767,"high":11.66788,"low":11.66349,"close":11.66355,"volume":48.599998474121094},{"timestamp":1742417700000,"open":11.66297,"high":11.6691,"low":11.66271,"close":11.66796,"volume":188.8699951171875},{"timestamp":1742417760000,"open":11.66757,"high":11.66985,"low":11.66646,"close":11.66845,"volume":75.97000122070312},{"timestamp":1742417820000,"open":11.66744,"high":11.67031,"low":11.66584,"close":11.66741,"volume":137.66000366210938},{"timestamp":1742417880000,"open":11.6666,"high":11.67516,"low":11.66526,"close":11.66527,"volume":274.70001220703125},{"timestamp":1742417940000,"open":11.66649,"high":11.66649,"low":11.66269,"close":11.66326,"volume":186.57000732421875},{"timestamp":1742418240000,"open":11.6533,"high":11.65341,"low":11.65257,"close":11.65257,"volume":10.079999923706055},{"timestamp":1742418300000,"open":11.6532,"high":11.65616,"low":11.6532,"close":11.65616,"volume":23.579999923706055},{"timestamp":1742418360000,"open":11.65616,"high":11.65616,"low":11.65514,"close":11.65615,"volume":48.599998474121094},{"timestamp":1742418420000,"open":11.65616,"high":11.65673,"low":11.65282,"close":11.65617,"volume":40.5},{"timestamp":1742418480000,"open":11.65618,"high":11.65651,"low":11.65618,"close":11.65647,"volume":13.770000457763672},{"timestamp":1742418540000,"open":11.65651,"high":11.65682,"low":11.65651,"close":11.65672,"volume":30.239999771118164},{"timestamp":1742418600000,"open":11.65687,"high":11.65687,"low":11.65606,"close":11.65606,"volume":10.800000190734863},{"timestamp":1742418660000,"open":11.65135,"high":11.65156,"low":11.64777,"close":11.64878,"volume":43.2400016784668},{"timestamp":1742418720000,"open":11.64763,"high":11.65246,"low":11.64761,"close":11.65224,"volume":32.529998779296875},{"timestamp":1742418780000,"open":11.654,"high":11.654,"low":11.65324,"close":11.65324,"volume":6.480000019073486},{"timestamp":1742418840000,"open":11.65425,"high":11.65502,"low":11.6538,"close":11.6538,"volume":40.5},{"timestamp":1742418900000,"open":11.6544,"high":11.65575,"low":11.6542,"close":11.65462,"volume":42.119998931884766},{"timestamp":1742418960000,"open":11.65463,"high":11.65471,"low":11.65452,"close":11.65456,"volume":43.20000076293945},{"timestamp":1742419020000,"open":11.65455,"high":11.65455,"low":11.65173,"close":11.65201,"volume":70.19999694824219},{"timestamp":1742419080000,"open":11.65261,"high":11.65428,"low":11.65148,"close":11.6534,"volume":68.58000183105469},{"timestamp":1742419140000,"open":11.6538,"high":11.65502,"low":11.65359,"close":11.65437,"volume":36.720001220703125},{"timestamp":1742419860000,"open":11.63562,"high":11.63663,"low":11.63562,"close":11.63662,"volume":3.240000009536743},{"timestamp":1742420040000,"open":11.63614,"high":11.63637,"low":11.63614,"close":11.63637,"volume":4.320000171661377},{"timestamp":1742420100000,"open":11.63697,"high":11.6403,"low":11.63676,"close":11.64029,"volume":11.880000114440918},{"timestamp":1742420160000,"open":11.6403,"high":11.64069,"low":11.63927,"close":11.64068,"volume":19.440000534057617},{"timestamp":1742420220000,"open":11.64069,"high":11.64069,"low":11.63862,"close":11.63862,"volume":6.480000019073486},{"timestamp":1742420400000,"open":11.63968,"high":11.64089,"low":11.63968,"close":11.63969,"volume":25.920000076293945},{"timestamp":1742420460000,"open":11.63719,"high":11.63927,"low":11.63719,"close":11.63866,"volume":26.459999084472656},{"timestamp":1742420520000,"open":11.63886,"high":11.63912,"low":11.63886,"close":11.63912,"volume":4.320000171661377},{"timestamp":1742420700000,"open":11.66163,"high":11.67327,"low":11.66064,"close":11.66064,"volume":99.75},{"timestamp":1742420760000,"open":11.65944,"high":11.66216,"low":11.65634,"close":11.66075,"volume":62.34000015258789},{"timestamp":1742420820000,"open":11.65955,"high":11.66263,"low":11.65876,"close":11.66184,"volume":107.18000030517578},{"timestamp":1742420880000,"open":11.66242,"high":11.66281,"low":11.66215,"close":11.66215,"volume":27.239999771118164},{"timestamp":1742420940000,"open":11.66256,"high":11.66376,"low":11.66195,"close":11.66336,"volume":20.399999618530273},{"timestamp":1742421600000,"open":11.666,"high":11.66777,"low":11.66291,"close":11.66411,"volume":52.650001525878906},{"timestamp":1742421660000,"open":11.66412,"high":11.66432,"low":11.66308,"close":11.66409,"volume":24.899999618530273},{"timestamp":1742421720000,"open":11.66409,"high":11.66411,"low":11.66289,"close":11.66289,"volume":4.860000133514404},{"timestamp":1742421780000,"open":11.663,"high":11.66537,"low":11.66249,"close":11.66537,"volume":26.729999542236328},{"timestamp":1742421840000,"open":11.66512,"high":11.66574,"low":11.66486,"close":11.66491,"volume":21.600000381469727},{"timestamp":1742421900000,"open":11.66491,"high":11.66965,"low":11.66364,"close":11.66916,"volume":77.45999908447266},{"timestamp":1742421960000,"open":11.66915,"high":11.67148,"low":11.66915,"close":11.67006,"volume":25.920000076293945},{"timestamp":1742422020000,"open":11.67105,"high":11.67167,"low":11.67105,"close":11.67165,"volume":23.760000228881836},{"timestamp":1742422080000,"open":11.67286,"high":11.67287,"low":11.67167,"close":11.67167,"volume":14.039999961853027},{"timestamp":1742422140000,"open":11.67167,"high":11.67229,"low":11.67167,"close":11.67189,"volume":49.63999938964844},{"timestamp":1742422200000,"open":11.6719,"high":11.6719,"low":11.66905,"close":11.66905,"volume":30.5},{"timestamp":1742422260000,"open":11.66905,"high":11.6707,"low":11.66805,"close":11.67011,"volume":34.689998626708984},{"timestamp":1742422320000,"open":11.67011,"high":11.671,"low":11.67009,"close":11.67075,"volume":55.9900016784668},{"timestamp":1742422380000,"open":11.67155,"high":11.67176,"low":11.66954,"close":11.66954,"volume":57.47999954223633},{"timestamp":1742422440000,"open":11.66954,"high":11.66976,"low":11.66954,"close":11.66955,"volume":43.470001220703125},{"timestamp":1742422500000,"open":11.66954,"high":11.67036,"low":11.66854,"close":11.66875,"volume":106.62000274658203},{"timestamp":1742422560000,"open":11.66875,"high":11.66955,"low":11.66854,"close":11.66894,"volume":33.06999969482422},{"timestamp":1742422620000,"open":11.66894,"high":11.66976,"low":11.66774,"close":11.66774,"volume":49.59000015258789},{"timestamp":1742422680000,"open":11.66875,"high":11.66895,"low":11.66834,"close":11.66894,"volume":58.83000183105469},{"timestamp":1742422740000,"open":11.66894,"high":11.67035,"low":11.66894,"close":11.66894,"volume":28.209999084472656},{"timestamp":1742422800000,"open":11.66955,"high":11.67016,"low":11.66934,"close":11.66955,"volume":41.040000915527344},{"timestamp":1742422860000,"open":11.66955,"high":11.66976,"low":11.66802,"close":11.66856,"volume":30.239999771118164},{"timestamp":1742422920000,"open":11.66839,"high":11.66918,"low":11.66804,"close":11.66804,"volume":48.599998474121094},{"timestamp":1742422980000,"open":11.66784,"high":11.66851,"low":11.66741,"close":11.66767,"volume":35.63999938964844},{"timestamp":1742423040000,"open":11.66746,"high":11.66851,"low":11.66711,"close":11.66848,"volume":42.119998931884766},{"timestamp":1742423100000,"open":11.66829,"high":11.66976,"low":11.66828,"close":11.66854,"volume":41.040000915527344},{"timestamp":1742423160000,"open":11.66834,"high":11.66908,"low":11.66734,"close":11.66826,"volume":23.760000228881836},{"timestamp":1742423220000,"open":11.66846,"high":11.66848,"low":11.66706,"close":11.66765,"volume":20.649999618530273},{"timestamp":1742423280000,"open":11.66805,"high":11.66886,"low":11.66785,"close":11.66825,"volume":21.600000381469727},{"timestamp":1742423340000,"open":11.66825,"high":11.66974,"low":11.66786,"close":11.66887,"volume":38.459999084472656},{"timestamp":1742423400000,"open":11.66849,"high":11.6687,"low":11.66449,"close":11.66504,"volume":58.130001068115234},{"timestamp":1742423460000,"open":11.66584,"high":11.66584,"low":11.66264,"close":11.66344,"volume":145.7100067138672},{"timestamp":1742423520000,"open":11.66384,"high":11.66384,"low":11.66265,"close":11.66365,"volume":45.36000061035156},{"timestamp":1742423580000,"open":11.66384,"high":11.66424,"low":11.66317,"close":11.66318,"volume":16.200000762939453},{"timestamp":1742423640000,"open":11.66298,"high":11.66319,"low":11.66199,"close":11.66205,"volume":10.800000190734863},{"timestamp":1742423700000,"open":11.66165,"high":11.66241,"low":11.66148,"close":11.66193,"volume":17.280000686645508},{"timestamp":1742423760000,"open":11.66116,"high":11.66203,"low":11.65903,"close":11.66027,"volume":19.979999542236328},{"timestamp":1742423820000,"open":11.66086,"high":11.66086,"low":11.65966,"close":11.66066,"volume":28.079999923706055},{"timestamp":1742423880000,"open":11.66054,"high":11.66274,"low":11.66032,"close":11.66173,"volume":37.79999923706055},{"timestamp":1742423940000,"open":11.66214,"high":11.66254,"low":11.66193,"close":11.66193,"volume":11.880000114440918},{"timestamp":1742424000000,"open":11.66213,"high":11.66353,"low":11.66184,"close":11.66184,"volume":21.600000381469727},{"timestamp":1742424060000,"open":11.66205,"high":11.66205,"low":11.66083,"close":11.66085,"volume":30.239999771118164},{"timestamp":1742424120000,"open":11.66085,"high":11.66125,"low":11.66043,"close":11.66105,"volume":33.47999954223633},{"timestamp":1742424180000,"open":11.66124,"high":11.66145,"low":11.66104,"close":11.66104,"volume":10.800000190734863},{"timestamp":1742424240000,"open":11.66144,"high":11.66145,"low":11.65977,"close":11.65989,"volume":26.459999084472656},{"timestamp":1742424300000,"open":11.65971,"high":11.66076,"low":11.65925,"close":11.65972,"volume":34.560001373291016},{"timestamp":1742424360000,"open":11.65972,"high":11.66032,"low":11.65967,"close":11.66013,"volume":24.84000015258789},{"timestamp":1742424420000,"open":11.66013,"high":11.66173,"low":11.65993,"close":11.66173,"volume":20.520000457763672},{"timestamp":1742424480000,"open":11.66214,"high":11.66214,"low":11.66173,"close":11.66173,"volume":2.1600000858306885},{"timestamp":1742424540000,"open":11.66194,"high":11.66233,"low":11.66173,"close":11.66173,"volume":5.400000095367432},{"timestamp":1742424600000,"open":11.66173,"high":11.66173,"low":11.65891,"close":11.65891,"volume":46.439998626708984},{"timestamp":1742424660000,"open":11.65892,"high":11.6595,"low":11.65847,"close":11.6585,"volume":57.2400016784668},{"timestamp":1742424720000,"open":11.6585,"high":11.6585,"low":11.65766,"close":11.65816,"volume":32.400001525878906},{"timestamp":1742424780000,"open":11.65813,"high":11.65882,"low":11.6579,"close":11.65882,"volume":24.84000015258789},{"timestamp":1742424840000,"open":11.65884,"high":11.65974,"low":11.65865,"close":11.65968,"volume":25.920000076293945},{"timestamp":1742424900000,"open":11.65939,"high":11.65953,"low":11.65848,"close":11.65905,"volume":14.039999961853027},{"timestamp":1742424960000,"open":11.65905,"high":11.65913,"low":11.65768,"close":11.65774,"volume":48.939998626708984},{"timestamp":1742425020000,"open":11.65774,"high":11.65812,"low":11.65595,"close":11.65714,"volume":80.36000061035156},{"timestamp":1742425080000,"open":11.65693,"high":11.65713,"low":11.6551,"close":11.65516,"volume":122.12999725341797},{"timestamp":1742425140000,"open":11.65516,"high":11.65757,"low":11.65504,"close":11.65632,"volume":100.26000213623047},{"timestamp":1742425200000,"open":11.65672,"high":11.66057,"low":11.65671,"close":11.65947,"volume":116.98999786376953},{"timestamp":1742425260000,"open":11.65941,"high":11.66005,"low":11.65731,"close":11.65731,"volume":166.39999389648438},{"timestamp":1742425320000,"open":11.65732,"high":11.65795,"low":11.65632,"close":11.657,"volume":124.62999725341797},{"timestamp":1742425380000,"open":11.65699,"high":11.65707,"low":11.65608,"close":11.65619,"volume":105.69999694824219},{"timestamp":1742425440000,"open":11.65638,"high":11.6568,"low":11.65455,"close":11.65537,"volume":120.9800033569336},{"timestamp":1742425500000,"open":11.65517,"high":11.65663,"low":11.65516,"close":11.65642,"volume":64.2300033569336},{"timestamp":1742425560000,"open":11.65637,"high":11.6574,"low":11.6554,"close":11.657,"volume":157.74000549316406},{"timestamp":1742425620000,"open":11.6574,"high":11.65759,"low":11.65624,"close":11.65632,"volume":126.33000183105469},{"timestamp":1742425680000,"open":11.65632,"high":11.65746,"low":11.65612,"close":11.65723,"volume":51.279998779296875},{"timestamp":1742425740000,"open":11.65702,"high":11.65702,"low":11.65545,"close":11.65615,"volume":31.709999084472656},{"timestamp":1742425800000,"open":11.65616,"high":11.65655,"low":11.6525,"close":11.6527,"volume":156.91000366210938},{"timestamp":1742425860000,"open":11.6529,"high":11.65328,"low":11.65198,"close":11.65198,"volume":109.0199966430664},{"timestamp":1742425920000,"open":11.65206,"high":11.65279,"low":11.65206,"close":11.65267,"volume":41.81999969482422},{"timestamp":1742425980000,"open":11.65301,"high":11.65303,"low":11.65155,"close":11.6523,"volume":55.900001525878906},{"timestamp":1742426040000,"open":11.6523,"high":11.65269,"low":11.65143,"close":11.65222,"volume":74.33000183105469},{"timestamp":1742426100000,"open":11.65223,"high":11.65344,"low":11.65126,"close":11.65204,"volume":55.720001220703125},{"timestamp":1742426160000,"open":11.65245,"high":11.65245,"low":11.64923,"close":11.65094,"volume":74.05999755859375},{"timestamp":1742426220000,"open":11.65053,"high":11.65062,"low":11.65006,"close":11.65006,"volume":48.70000076293945},{"timestamp":1742426280000,"open":11.65007,"high":11.65114,"low":11.64867,"close":11.64887,"volume":51.150001525878906},{"timestamp":1742426340000,"open":11.64888,"high":11.64989,"low":11.64888,"close":11.64988,"volume":40.869998931884766},{"timestamp":1742426400000,"open":11.64968,"high":11.65069,"low":11.64887,"close":11.64961,"volume":54.97999954223633},{"timestamp":1742426460000,"open":11.64962,"high":11.65014,"low":11.64907,"close":11.6501,"volume":86.52999877929688},{"timestamp":1742426520000,"open":11.65014,"high":11.65085,"low":11.65009,"close":11.6505,"volume":39.810001373291016},{"timestamp":1742426580000,"open":11.65046,"high":11.65067,"low":11.64937,"close":11.6496,"volume":55.9900016784668},{"timestamp":1742426640000,"open":11.6496,"high":11.64983,"low":11.64899,"close":11.64983,"volume":23.8799991607666},{"timestamp":1742426700000,"open":11.65003,"high":11.65125,"low":11.65003,"close":11.6507,"volume":49.2400016784668},{"timestamp":1742426760000,"open":11.6508,"high":11.65099,"low":11.65011,"close":11.65012,"volume":38.33000183105469},{"timestamp":1742426820000,"open":11.65011,"high":11.65045,"low":11.64947,"close":11.64988,"volume":30.899999618530273},{"timestamp":1742426880000,"open":11.64975,"high":11.65082,"low":11.64975,"close":11.65016,"volume":36.540000915527344},{"timestamp":1742426940000,"open":11.65011,"high":11.65074,"low":11.64993,"close":11.65063,"volume":65.55000305175781},{"timestamp":1742427000000,"open":11.65023,"high":11.65098,"low":11.64994,"close":11.65002,"volume":41.97999954223633},{"timestamp":1742427060000,"open":11.65004,"high":11.65103,"low":11.64989,"close":11.64989,"volume":44.25},{"timestamp":1742427120000,"open":11.64968,"high":11.64968,"low":11.64806,"close":11.64921,"volume":104.52999877929688},{"timestamp":1742427180000,"open":11.64921,"high":11.65152,"low":11.64921,"close":11.65132,"volume":75.94000244140625},{"timestamp":1742427240000,"open":11.65112,"high":11.65195,"low":11.65048,"close":11.6505,"volume":64.8499984741211},{"timestamp":1742427300000,"open":11.65051,"high":11.65235,"low":11.65051,"close":11.65231,"volume":69.41999816894531},{"timestamp":1742427360000,"open":11.6523,"high":11.65315,"low":11.65197,"close":11.65241,"volume":62},{"timestamp":1742427420000,"open":11.65219,"high":11.65351,"low":11.65218,"close":11.65314,"volume":118.83000183105469},{"timestamp":1742427480000,"open":11.65312,"high":11.6534,"low":11.65233,"close":11.6534,"volume":60.189998626708984},{"timestamp":1742427540000,"open":11.65301,"high":11.65449,"low":11.65265,"close":11.65414,"volume":188.0500030517578},{"timestamp":1742427600000,"open":11.65414,"high":11.65527,"low":11.65377,"close":11.65527,"volume":97.18000030517578},{"timestamp":1742427660000,"open":11.65507,"high":11.65633,"low":11.65412,"close":11.65633,"volume":91.7699966430664},{"timestamp":1742427720000,"open":11.65634,"high":11.65855,"low":11.65573,"close":11.65833,"volume":107.80999755859375},{"timestamp":1742427780000,"open":11.65833,"high":11.65835,"low":11.65764,"close":11.65812,"volume":43.709999084472656},{"timestamp":1742427840000,"open":11.65833,"high":11.65928,"low":11.6581,"close":11.65888,"volume":39.220001220703125},{"timestamp":1742427900000,"open":11.65888,"high":11.65936,"low":11.65851,"close":11.65891,"volume":80.44999694824219},{"timestamp":1742427960000,"open":11.65891,"high":11.65959,"low":11.65816,"close":11.65915,"volume":220.7899932861328},{"timestamp":1742428020000,"open":11.65896,"high":11.65911,"low":11.65696,"close":11.65735,"volume":157.6199951171875},{"timestamp":1742428080000,"open":11.65737,"high":11.65929,"low":11.65737,"close":11.65909,"volume":122.41999816894531},{"timestamp":1742428140000,"open":11.65911,"high":11.65911,"low":11.6578,"close":11.65799,"volume":103.33999633789062},{"timestamp":1742428200000,"open":11.65779,"high":11.6586,"low":11.65779,"close":11.6586,"volume":132.1199951171875},{"timestamp":1742428260000,"open":11.65838,"high":11.65996,"low":11.6583,"close":11.65986,"volume":375.80999755859375},{"timestamp":1742428320000,"open":11.65967,"high":11.66087,"low":11.65792,"close":11.65792,"volume":55.18000030517578},{"timestamp":1742428380000,"open":11.65794,"high":11.65856,"low":11.6576,"close":11.65811,"volume":140.6999969482422},{"timestamp":1742428440000,"open":11.65769,"high":11.6591,"low":11.65768,"close":11.65896,"volume":68.66999816894531},{"timestamp":1742428500000,"open":11.65897,"high":11.6592,"low":11.65872,"close":11.65874,"volume":57.77000045776367},{"timestamp":1742428560000,"open":11.65873,"high":11.66066,"low":11.65872,"close":11.66066,"volume":76.2300033569336},{"timestamp":1742428620000,"open":11.66068,"high":11.66088,"low":11.65913,"close":11.65937,"volume":155.2899932861328},{"timestamp":1742428680000,"open":11.65929,"high":11.66069,"low":11.65807,"close":11.66029,"volume":170.4600067138672},{"timestamp":1742428740000,"open":11.66048,"high":11.66048,"low":11.65717,"close":11.65717,"volume":84.73999786376953}]