[{"timestamp":1742371200000,"open":11.789,"high":11.797,"low":11.786,"close":11.797,"volume":2.25},{"timestamp":1742371260000,"open":11.792,"high":11.792,"low":11.783,"close":11.788,"volume":3.75},{"timestamp":1742371320000,"open":11.777,"high":11.786,"low":11.769,"close":11.774,"volume":3.7709999084472656},{"timestamp":1742371380000,"open":11.775,"high":11.775,"low":11.766,"close":11.766,"volume":1.5},{"timestamp":1742371440000,"open":11.775,"high":11.778,"low":11.749,"close":11.762,"volume":11.800000190734863},{"timestamp":1742371500000,"open":11.759,"high":11.771,"low":11.749,"close":11.77,"volume":10.5},{"timestamp":1742371560000,"open":11.758,"high":11.766,"low":11.741,"close":11.762,"volume":9},{"timestamp":1742371680000,"open":11.753,"high":11.764,"low":11.746,"close":11.759,"volume":7.5},{"timestamp":1742371740000,"open":11.746,"high":11.758,"low":11.745,"close":11.745,"volume":3},{"timestamp":1742371800000,"open":11.748,"high":11.756,"low":11.739,"close":11.75,"volume":6},{"timestamp":1742371860000,"open":11.743,"high":11.758,"low":11.739,"close":11.754,"volume":10.5},{"timestamp":1742371920000,"open":11.754,"high":11.759,"low":11.74,"close":11.74,"volume":4.5},{"timestamp":1742371980000,"open":11.74,"high":11.755,"low":11.74,"close":11.752,"volume":2.25},{"timestamp":1742372040000,"open":11.745,"high":11.748,"low":11.743,"close":11.748,"volume":2.25},{"timestamp":1742372100000,"open":11.76,"high":11.763,"low":11.745,"close":11.759,"volume":6},{"timestamp":1742372160000,"open":11.75,"high":11.754,"low":11.732,"close":11.748,"volume":8.25},{"timestamp":1742372220000,"open":11.749,"high":11.749,"low":11.736,"close":11.743,"volume":3},{"timestamp":1742372280000,"open":11.752,"high":11.753,"low":11.74,"close":11.743,"volume":6},{"timestamp":1742372340000,"open":11.738,"high":11.748,"low":11.729,"close":11.729,"volume":11.25},{"timestamp":1742372400000,"open":11.746,"high":11.746,"low":11.729,"close":11.733,"volume":5.25},{"timestamp":1742372460000,"open":11.747,"high":11.749,"low":11.735,"close":11.735,"volume":6.75},{"timestamp":1742372520000,"open":11.736,"high":11.749,"low":11.734,"close":11.734,"volume":3.75},{"timestamp":1742372580000,"open":11.734,"high":11.737,"low":11.734,"close":11.737,"volume":1.5},{"timestamp":1742372640000,"open":11.754,"high":11.754,"low":11.754,"close":11.754,"volume":0.75},{"timestamp":1742372700000,"open":11.752,"high":11.754,"low":11.744,"close":11.754,"volume":4.300000190734863},{"timestamp":1742372760000,"open":11.75,"high":11.76,"low":11.734,"close":11.739,"volume":12.75},{"timestamp":1742372820000,"open":11.752,"high":11.754,"low":11.742,"close":11.754,"volume":5.25},{"timestamp":1742372880000,"open":11.746,"high":11.746,"low":11.746,"close":11.746,"volume":1.5},{"timestamp":1742372940000,"open":11.748,"high":11.761,"low":11.744,"close":11.747,"volume":5.25},{"timestamp":1742373000000,"open":11.752,"high":11.76,"low":11.746,"close":11.751,"volume":5.25},{"timestamp":1742373060000,"open":11.754,"high":11.754,"low":11.754,"close":11.754,"volume":0.75},{"timestamp":1742373120000,"open":11.747,"high":11.754,"low":11.743,"close":11.753,"volume":4.5},{"timestamp":1742373180000,"open":11.745,"high":11.758,"low":11.741,"close":11.746,"volume":5.25},{"timestamp":1742373240000,"open":11.755,"high":11.755,"low":11.745,"close":11.748,"volume":3.75},{"timestamp":1742373300000,"open":11.745,"high":11.745,"low":11.745,"close":11.745,"volume":0.75},{"timestamp":1742373360000,"open":11.754,"high":11.76,"low":11.754,"close":11.754,"volume":1.5104999542236328},{"timestamp":1742373420000,"open":11.754,"high":11.764,"low":11.754,"close":11.764,"volume":3},{"timestamp":1742373480000,"open":11.759,"high":11.761,"low":11.754,"close":11.761,"volume":3.75},{"timestamp":1742373540000,"open":11.755,"high":11.755,"low":11.747,"close":11.747,"volume":3},{"timestamp":1742373600000,"open":11.759,"high":11.759,"low":11.746,"close":11.746,"volume":2.25},{"timestamp":1742373660000,"open":11.756,"high":11.756,"low":11.754,"close":11.754,"volume":1.5},{"timestamp":1742373780000,"open":11.75,"high":11.759,"low":11.749,"close":11.752,"volume":3},{"timestamp":1742373840000,"open":11.759,"high":11.759,"low":11.759,"close":11.759,"volume":0.75},{"timestamp":1742373900000,"open":11.747,"high":11.755,"low":11.74,"close":11.752,"volume":4.5},{"timestamp":1742373960000,"open":11.753,"high":11.754,"low":11.749,"close":11.754,"volume":2.25},{"timestamp":1742374020000,"open":11.749,"high":11.756,"low":11.749,"close":11.756,"volume":1.5},{"timestamp":1742374080000,"open":11.744,"high":11.744,"low":11.744,"close":11.744,"volume":0.75},{"timestamp":1742374140000,"open":11.755,"high":11.755,"low":11.755,"close":11.755,"volume":0.010499999858438969},{"timestamp":1742374200000,"open":11.747,"high":11.76,"low":11.742,"close":11.748,"volume":10.5},{"timestamp":1742374260000,"open":11.746,"high":11.758,"low":11.744,"close":11.758,"volume":6.75},{"timestamp":1742374320000,"open":11.758,"high":11.758,"low":11.746,"close":11.746,"volume":4.5},{"timestamp":1742374380000,"open":11.746,"high":11.756,"low":11.744,"close":11.756,"volume":4.5},{"timestamp":1742374500000,"open":11.746,"high":11.747,"low":11.746,"close":11.747,"volume":1.5},{"timestamp":1742374560000,"open":11.763,"high":11.769,"low":11.75,"close":11.769,"volume":6.75},{"timestamp":1742374620000,"open":11.77,"high":11.772,"low":11.763,"close":11.767,"volume":3},{"timestamp":1742374680000,"open":11.769,"high":11.778,"low":11.761,"close":11.763,"volume":6},{"timestamp":1742374740000,"open":11.759,"high":11.774,"low":11.755,"close":11.755,"volume":5.25},{"timestamp":1742374800000,"open":11.761,"high":11.766,"low":11.753,"close":11.758,"volume":9},{"timestamp":1742374860000,"open":11.77,"high":11.773,"low":11.751,"close":11.762,"volume":3.549999952316284},{"timestamp":1742374920000,"open":11.753,"high":11.753,"low":11.753,"close":11.753,"volume":0.75},{"timestamp":1742375040000,"open":11.764,"high":11.764,"low":11.754,"close":11.764,"volume":2.260499954223633},{"timestamp":1742375100000,"open":11.763,"high":11.769,"low":11.757,"close":11.765,"volume":3.760499954223633},{"timestamp":1742375160000,"open":11.759,"high":11.765,"low":11.748,"close":11.748,"volume":4.5},{"timestamp":1742375220000,"open":11.757,"high":11.757,"low":11.757,"close":11.757,"volume":0.75},{"timestamp":1742375280000,"open":11.751,"high":11.763,"low":11.745,"close":11.763,"volume":3.010499954223633},{"timestamp":1742375340000,"open":11.758,"high":11.758,"low":11.758,"close":11.758,"volume":0.75},{"timestamp":1742375400000,"open":11.749,"high":11.749,"low":11.749,"close":11.749,"volume":0.75},{"timestamp":1742375520000,"open":11.744,"high":11.763,"low":11.744,"close":11.746,"volume":7.099999904632568},{"timestamp":1742375580000,"open":11.758,"high":11.758,"low":11.737,"close":11.737,"volume":2.2657699584960938},{"timestamp":1742375700000,"open":11.738,"high":11.756,"low":11.731,"close":11.756,"volume":4.5},{"timestamp":1742375760000,"open":11.748,"high":11.748,"low":11.747,"close":11.747,"volume":1.5},{"timestamp":1742375820000,"open":11.741,"high":11.741,"low":11.741,"close":11.741,"volume":0.75},{"timestamp":1742375880000,"open":11.739,"high":11.746,"low":11.739,"close":11.746,"volume":1.5},{"timestamp":1742376000000,"open":11.738,"high":11.738,"low":11.738,"close":11.738,"volume":0.75},{"timestamp":1742376060000,"open":11.743,"high":11.745,"low":11.737,"close":11.737,"volume":3},{"timestamp":1742376180000,"open":11.748,"high":11.748,"low":11.736,"close":11.748,"volume":2.25},{"timestamp":1742376240000,"open":11.746,"high":11.746,"low":11.73,"close":11.73,"volume":4.5},{"timestamp":1742376300000,"open":11.734,"high":11.749,"low":11.734,"close":11.749,"volume":3.75},{"timestamp":1742376360000,"open":11.733,"high":11.733,"low":11.731,"close":11.731,"volume":1.5},{"timestamp":1742376420000,"open":11.742,"high":11.748,"low":11.73,"close":11.748,"volume":2.25},{"timestamp":1742376480000,"open":11.749,"high":11.749,"low":11.734,"close":11.748,"volume":4.5},{"timestamp":1742376540000,"open":11.734,"high":11.738,"low":11.734,"close":11.738,"volume":1.5},{"timestamp":1742376600000,"open":11.738,"high":11.748,"low":11.736,"close":11.736,"volume":3},{"timestamp":1742376660000,"open":11.736,"high":11.757,"low":11.736,"close":11.745,"volume":6.75},{"timestamp":1742376720000,"open":11.763,"high":11.763,"low":11.746,"close":11.753,"volume":3.75},{"timestamp":1742376780000,"open":11.744,"high":11.763,"low":11.744,"close":11.763,"volume":2.25},{"timestamp":1742376840000,"open":11.747,"high":11.748,"low":11.747,"close":11.748,"volume":1.5},{"timestamp":1742376900000,"open":11.757,"high":11.757,"low":11.757,"close":11.757,"volume":0.75},{"timestamp":1742376960000,"open":11.754,"high":11.754,"low":11.739,"close":11.743,"volume":3.75},{"timestamp":1742377020000,"open":11.745,"high":11.745,"low":11.744,"close":11.744,"volume":1.5},{"timestamp":1742377080000,"open":11.749,"high":11.751,"low":11.749,"close":11.751,"volume":1.5},{"timestamp":1742377140000,"open":11.759,"high":11.759,"low":11.74,"close":11.746,"volume":9.760499954223633},{"timestamp":1742377260000,"open":11.75,"high":11.75,"low":11.745,"close":11.745,"volume":1.5},{"timestamp":1742377320000,"open":11.761,"high":11.762,"low":11.753,"close":11.753,"volume":3.010499954223633},{"timestamp":1742377380000,"open":11.76,"high":11.76,"low":11.755,"close":11.755,"volume":1.5},{"timestamp":1742377440000,"open":11.769,"high":11.771,"low":11.761,"close":11.768,"volume":4.5},{"timestamp":1742377500000,"open":11.774,"high":11.778,"low":11.765,"close":11.765,"volume":2.260499954223633},{"timestamp":1742377560000,"open":11.78,"high":11.784,"low":11.78,"close":11.784,"volume":1.5},{"timestamp":1742377620000,"open":11.775,"high":11.785,"low":11.775,"close":11.776,"volume":3},{"timestamp":1742377680000,"open":11.784,"high":11.794,"low":11.781,"close":11.792,"volume":4.5},{"timestamp":1742377740000,"open":11.791,"high":11.791,"low":11.777,"close":11.784,"volume":2.25},{"timestamp":1742377800000,"open":11.773,"high":11.779,"low":11.773,"close":11.774,"volume":2.25},{"timestamp":1742377860000,"open":11.76,"high":11.769,"low":11.76,"close":11.764,"volume":2.25},{"timestamp":1742377920000,"open":11.768,"high":11.773,"low":11.768,"close":11.773,"volume":1.5},{"timestamp":1742377980000,"open":11.766,"high":11.777,"low":11.766,"close":11.767,"volume":3.75},{"timestamp":1742378040000,"open":11.774,"high":11.782,"low":11.765,"close":11.767,"volume":6},{"timestamp":1742378160000,"open":11.767,"high":11.771,"low":11.761,"close":11.761,"volume":4.5},{"timestamp":1742378220000,"open":11.772,"high":11.776,"low":11.762,"close":11.776,"volume":3.75},{"timestamp":1742378340000,"open":11.769,"high":11.784,"low":11.769,"close":11.784,"volume":1.5},{"timestamp":1742378400000,"open":11.77,"high":11.775,"low":11.77,"close":11.773,"volume":2.25},{"timestamp":1742378460000,"open":11.779,"high":11.781,"low":11.769,"close":11.77,"volume":9},{"timestamp":1742378520000,"open":11.768,"high":11.782,"low":11.768,"close":11.782,"volume":2.260499954223633},{"timestamp":1742378580000,"open":11.784,"high":11.789,"low":11.774,"close":11.789,"volume":6.760499954223633},{"timestamp":1742378640000,"open":11.781,"high":11.781,"low":11.769,"close":11.769,"volume":1.5},{"timestamp":1742378700000,"open":11.789,"high":11.789,"low":11.789,"close":11.789,"volume":0.010499999858438969},{"timestamp":1742378760000,"open":11.777,"high":11.777,"low":11.777,"close":11.777,"volume":1.5},{"timestamp":1742378820000,"open":11.784,"high":11.784,"low":11.784,"close":11.784,"volume":0.75},{"timestamp":1742378880000,"open":11.776,"high":11.784,"low":11.775,"close":11.783,"volume":3.010499954223633},{"timestamp":1742378940000,"open":11.783,"high":11.799,"low":11.781,"close":11.799,"volume":6},{"timestamp":1742379000000,"open":11.786,"high":11.8,"low":11.786,"close":11.789,"volume":6},{"timestamp":1742379060000,"open":11.789,"high":11.79,"low":11.785,"close":11.788,"volume":3.75},{"timestamp":1742379120000,"open":11.797,"high":11.797,"low":11.797,"close":11.797,"volume":0.75},{"timestamp":1742379180000,"open":11.801,"high":11.801,"low":11.784,"close":11.795,"volume":3},{"timestamp":1742379300000,"open":11.783,"high":11.788,"low":11.783,"close":11.788,"volume":1.5},{"timestamp":1742379360000,"open":11.781,"high":11.792,"low":11.781,"close":11.792,"volume":1.5},{"timestamp":1742379420000,"open":11.779,"high":11.799,"low":11.779,"close":11.799,"volume":2.25},{"timestamp":1742379480000,"open":11.802,"high":11.802,"low":11.797,"close":11.797,"volume":1.5},{"timestamp":1742379540000,"open":11.786,"high":11.801,"low":11.786,"close":11.793,"volume":3},{"timestamp":1742379600000,"open":11.803,"high":11.803,"low":11.79,"close":11.793,"volume":3.75},{"timestamp":1742379720000,"open":11.8,"high":11.809,"low":11.795,"close":11.804,"volume":5.25},{"timestamp":1742379780000,"open":11.797,"high":11.797,"low":11.792,"close":11.792,"volume":2.25},{"timestamp":1742379840000,"open":11.796,"high":11.796,"low":11.787,"close":11.789,"volume":2.25},{"timestamp":1742379900000,"open":11.785,"high":11.785,"low":11.785,"close":11.785,"volume":0.75},{"timestamp":1742379960000,"open":11.794,"high":11.799,"low":11.794,"close":11.799,"volume":2.25},{"timestamp":1742380020000,"open":11.797,"high":11.797,"low":11.797,"close":11.797,"volume":1.5},{"timestamp":1742380140000,"open":11.789,"high":11.8,"low":11.786,"close":11.799,"volume":4.5},{"timestamp":1742380200000,"open":11.788,"high":11.793,"low":11.788,"close":11.792,"volume":3},{"timestamp":1742380260000,"open":11.786,"high":11.786,"low":11.776,"close":11.786,"volume":3},{"timestamp":1742380380000,"open":11.794,"high":11.794,"low":11.78,"close":11.794,"volume":3},{"timestamp":1742380500000,"open":11.776,"high":11.787,"low":11.776,"close":11.787,"volume":1.5},{"timestamp":1742380560000,"open":11.774,"high":11.794,"low":11.774,"close":11.782,"volume":9},{"timestamp":1742380740000,"open":11.785,"high":11.785,"low":11.785,"close":11.785,"volume":0.75},{"timestamp":1742380920000,"open":11.788,"high":11.789,"low":11.788,"close":11.789,"volume":1.2999999523162842},{"timestamp":1742380980000,"open":11.78,"high":11.794,"low":11.78,"close":11.794,"volume":3.75},{"timestamp":1742381040000,"open":11.786,"high":11.786,"low":11.779,"close":11.779,"volume":1.5},{"timestamp":1742381100000,"open":11.79,"high":11.796,"low":11.779,"close":11.784,"volume":4.5},{"timestamp":1742381160000,"open":11.781,"high":11.789,"low":11.78,"close":11.78,"volume":5.25},{"timestamp":1742381220000,"open":11.779,"high":11.779,"low":11.779,"close":11.779,"volume":0.75},{"timestamp":1742381280000,"open":11.775,"high":11.791,"low":11.774,"close":11.791,"volume":4.510499954223633},{"timestamp":1742381340000,"open":11.776,"high":11.776,"low":11.776,"close":11.776,"volume":0.75},{"timestamp":1742381400000,"open":11.784,"high":11.784,"low":11.772,"close":11.778,"volume":2.25},{"timestamp":1742381460000,"open":11.774,"high":11.786,"low":11.774,"close":11.786,"volume":1.5},{"timestamp":1742381520000,"open":11.782,"high":11.782,"low":11.772,"close":11.772,"volume":1.5},{"timestamp":1742381580000,"open":11.775,"high":11.788,"low":11.769,"close":11.769,"volume":4.5},{"timestamp":1742381640000,"open":11.781,"high":11.781,"low":11.781,"close":11.781,"volume":0.75},{"timestamp":1742381700000,"open":11.779,"high":11.782,"low":11.765,"close":11.772,"volume":4.5},{"timestamp":1742381820000,"open":11.779,"high":11.779,"low":11.764,"close":11.769,"volume":3.75},{"timestamp":1742381880000,"open":11.777,"high":11.786,"low":11.773,"close":11.786,"volume":3.75},{"timestamp":1742381940000,"open":11.778,"high":11.792,"low":11.775,"close":11.784,"volume":4.5},{"timestamp":1742382060000,"open":11.776,"high":11.793,"low":11.776,"close":11.793,"volume":2.25},{"timestamp":1742382120000,"open":11.789,"high":11.789,"low":11.789,"close":11.789,"volume":0.75},{"timestamp":1742382180000,"open":11.794,"high":11.812,"low":11.794,"close":11.806,"volume":5.255270004272461},{"timestamp":1742382240000,"open":11.794,"high":11.814,"low":11.794,"close":11.814,"volume":2.25},{"timestamp":1742382300000,"open":11.811,"high":11.811,"low":11.811,"close":11.811,"volume":0.75},{"timestamp":1742382360000,"open":11.803,"high":11.803,"low":11.803,"close":11.803,"volume":0.75},{"timestamp":1742382420000,"open":11.811,"high":11.811,"low":11.811,"close":11.811,"volume":0.75},{"timestamp":1742382480000,"open":11.809,"high":11.814,"low":11.8,"close":11.8,"volume":2.799999952316284},{"timestamp":1742382540000,"open":11.8,"high":11.804,"low":11.8,"close":11.804,"volume":1.5},{"timestamp":1742382600000,"open":11.801,"high":11.809,"low":11.801,"close":11.809,"volume":0.7552700042724609},{"timestamp":1742382660000,"open":11.814,"high":11.824,"low":11.804,"close":11.817,"volume":6},{"timestamp":1742382720000,"open":11.808,"high":11.808,"low":11.808,"close":11.808,"volume":0.75},{"timestamp":1742382900000,"open":11.808,"high":11.814,"low":11.803,"close":11.806,"volume":4.5},{"timestamp":1742382960000,"open":11.818,"high":11.818,"low":11.802,"close":11.802,"volume":6.75},{"timestamp":1742383020000,"open":11.802,"high":11.813,"low":11.8,"close":11.813,"volume":3.75},{"timestamp":1742383080000,"open":11.809,"high":11.809,"low":11.809,"close":11.809,"volume":0.75},{"timestamp":1742383140000,"open":11.802,"high":11.818,"low":11.802,"close":11.818,"volume":1.5},{"timestamp":1742383200000,"open":11.805,"high":11.816,"low":11.805,"close":11.816,"volume":1.5},{"timestamp":1742383380000,"open":11.808,"high":11.824,"low":11.808,"close":11.824,"volume":3},{"timestamp":1742383440000,"open":11.818,"high":11.818,"low":11.818,"close":11.818,"volume":0.75},{"timestamp":1742383500000,"open":11.817,"high":11.819,"low":11.804,"close":11.815,"volume":9},{"timestamp":1742383620000,"open":11.8,"high":11.815,"low":11.8,"close":11.8,"volume":5.25},{"timestamp":1742383680000,"open":11.803,"high":11.818,"low":11.803,"close":11.818,"volume":3.75},{"timestamp":1742383740000,"open":11.801,"high":11.814,"low":11.799,"close":11.799,"volume":5.25},{"timestamp":1742383860000,"open":11.809,"high":11.809,"low":11.809,"close":11.809,"volume":0.010499999858438969},{"timestamp":1742383920000,"open":11.798,"high":11.811,"low":11.796,"close":11.811,"volume":3},{"timestamp":1742384040000,"open":11.811,"high":11.811,"low":11.799,"close":11.804,"volume":2.25},{"timestamp":1742384100000,"open":11.808,"high":11.814,"low":11.802,"close":11.812,"volume":4.5},{"timestamp":1742384220000,"open":11.807,"high":11.807,"low":11.807,"close":11.807,"volume":1.5},{"timestamp":1742384340000,"open":11.798,"high":11.809,"low":11.796,"close":11.803,"volume":4.5},{"timestamp":1742384400000,"open":11.794,"high":11.813,"low":11.794,"close":11.813,"volume":3},{"timestamp":1742384580000,"open":11.801,"high":11.801,"low":11.801,"close":11.801,"volume":0.75},{"timestamp":1742384640000,"open":11.809,"high":11.809,"low":11.808,"close":11.808,"volume":1.5},{"timestamp":1742384760000,"open":11.789,"high":11.807,"low":11.789,"close":11.794,"volume":3},{"timestamp":1742384820000,"open":11.804,"high":11.804,"low":11.804,"close":11.804,"volume":0.75},{"timestamp":1742385300000,"open":11.805,"high":11.805,"low":11.789,"close":11.802,"volume":2.25},{"timestamp":1742385360000,"open":11.804,"high":11.808,"low":11.787,"close":11.795,"volume":10.142000198364258},{"timestamp":1742385420000,"open":11.794,"high":11.806,"low":11.794,"close":11.797,"volume":4.520999908447266},{"timestamp":1742385480000,"open":11.808,"high":11.808,"low":11.808,"close":11.808,"volume":0.75},{"timestamp":1742385540000,"open":11.795,"high":11.806,"low":11.795,"close":11.806,"volume":1.5},{"timestamp":1742385600000,"open":11.794,"high":11.811,"low":11.794,"close":11.811,"volume":1.5},{"timestamp":1742385660000,"open":11.798,"high":11.807,"low":11.796,"close":11.807,"volume":5.25},{"timestamp":1742385720000,"open":11.809,"high":11.809,"low":11.809,"close":11.809,"volume":0.75},{"timestamp":1742385780000,"open":11.796,"high":11.812,"low":11.796,"close":11.812,"volume":1.5},{"timestamp":1742385840000,"open":11.811,"high":11.811,"low":11.799,"close":11.805,"volume":4.510499954223633},{"timestamp":1742385900000,"open":11.797,"high":11.797,"low":11.797,"close":11.797,"volume":0.75},{"timestamp":1742385960000,"open":11.793,"high":11.809,"low":11.789,"close":11.807,"volume":8.25},{"timestamp":1742386020000,"open":11.789,"high":11.809,"low":11.789,"close":11.806,"volume":8.25},{"timestamp":1742386080000,"open":11.795,"high":11.805,"low":11.791,"close":11.805,"volume":3},{"timestamp":1742386140000,"open":11.793,"high":11.804,"low":11.79,"close":11.79,"volume":3},{"timestamp":1742386200000,"open":11.805,"high":11.805,"low":11.804,"close":11.804,"volume":1.5},{"timestamp":1742386260000,"open":11.797,"high":11.807,"low":11.797,"close":11.807,"volume":1.5},{"timestamp":1742386320000,"open":11.791,"high":11.791,"low":11.791,"close":11.791,"volume":0.75},{"timestamp":1742386380000,"open":11.79,"high":11.803,"low":11.79,"close":11.803,"volume":1.5},{"timestamp":1742386440000,"open":11.786,"high":11.8,"low":11.786,"close":11.8,"volume":1.5},{"timestamp":1742386500000,"open":11.792,"high":11.799,"low":11.792,"close":11.799,"volume":1.5},{"timestamp":1742386560000,"open":11.803,"high":11.803,"low":11.799,"close":11.799,"volume":1.5},{"timestamp":1742386680000,"open":11.803,"high":11.803,"low":11.789,"close":11.793,"volume":3.75},{"timestamp":1742386980000,"open":11.799,"high":11.799,"low":11.794,"close":11.794,"volume":2.25},{"timestamp":1742387040000,"open":11.798,"high":11.806,"low":11.792,"close":11.794,"volume":3},{"timestamp":1742387100000,"open":11.799,"high":11.805,"low":11.796,"close":11.805,"volume":2.25},{"timestamp":1742387160000,"open":11.805,"high":11.807,"low":11.805,"close":11.807,"volume":1.5},{"timestamp":1742387220000,"open":11.807,"high":11.809,"low":11.807,"close":11.809,"volume":1.5},{"timestamp":1742387280000,"open":11.808,"high":11.808,"low":11.799,"close":11.799,"volume":1.5},{"timestamp":1742387340000,"open":11.806,"high":11.806,"low":11.799,"close":11.799,"volume":2.25},{"timestamp":1742387400000,"open":11.804,"high":11.816,"low":11.803,"close":11.816,"volume":2.25},{"timestamp":1742387460000,"open":11.815,"high":11.815,"low":11.811,"close":11.811,"volume":1.5},{"timestamp":1742387520000,"open":11.801,"high":11.816,"low":11.801,"close":11.816,"volume":1.5},{"timestamp":1742387580000,"open":11.808,"high":11.812,"low":11.799,"close":11.807,"volume":6},{"timestamp":1742387640000,"open":11.824,"high":11.824,"low":11.809,"close":11.809,"volume":1.5},{"timestamp":1742387700000,"open":11.805,"high":11.817,"low":11.805,"close":11.817,"volume":1.5},{"timestamp":1742387760000,"open":11.81,"high":11.81,"low":11.809,"close":11.809,"volume":1.5},{"timestamp":1742387880000,"open":11.806,"high":11.82,"low":11.806,"close":11.809,"volume":3.75},{"timestamp":1742388180000,"open":11.822,"high":11.822,"low":11.807,"close":11.822,"volume":3},{"timestamp":1742388240000,"open":11.816,"high":11.824,"low":11.816,"close":11.818,"volume":2.25},{"timestamp":1742388300000,"open":11.808,"high":11.819,"low":11.804,"close":11.814,"volume":3.010499954223633},{"timestamp":1742388360000,"open":11.811,"high":11.811,"low":11.804,"close":11.804,"volume":1.5},{"timestamp":1742388420000,"open":11.814,"high":11.817,"low":11.814,"close":11.817,"volume":1.5},{"timestamp":1742388540000,"open":11.809,"high":11.816,"low":11.809,"close":11.816,"volume":1.5},{"timestamp":1742388600000,"open":11.818,"high":11.822,"low":11.807,"close":11.818,"volume":4.305270195007324},{"timestamp":1742388720000,"open":11.81,"high":11.81,"low":11.81,"close":11.81,"volume":0.75},{"timestamp":1742388780000,"open":11.82,"high":11.82,"low":11.82,"close":11.82,"volume":0.75},{"timestamp":1742388840000,"open":11.823,"high":11.826,"low":11.818,"close":11.826,"volume":3.75},{"timestamp":1742388900000,"open":11.824,"high":11.824,"low":11.805,"close":11.805,"volume":4.5},{"timestamp":1742388960000,"open":11.809,"high":11.822,"low":11.809,"close":11.822,"volume":1.5},{"timestamp":1742389020000,"open":11.807,"high":11.824,"low":11.807,"close":11.819,"volume":3},{"timestamp":1742389080000,"open":11.804,"high":11.824,"low":11.804,"close":11.824,"volume":2.25},{"timestamp":1742389140000,"open":11.805,"high":11.823,"low":11.805,"close":11.821,"volume":2.799999952316284},{"timestamp":1742389200000,"open":11.809,"high":11.809,"low":11.809,"close":11.809,"volume":0.75},{"timestamp":1742389260000,"open":11.812,"high":11.82,"low":11.806,"close":11.811,"volume":7.5},{"timestamp":1742389320000,"open":11.816,"high":11.824,"low":11.806,"close":11.815,"volume":3},{"timestamp":1742389380000,"open":11.815,"high":11.821,"low":11.81,"close":11.81,"volume":3.75},{"timestamp":1742389440000,"open":11.813,"high":11.824,"low":11.812,"close":11.812,"volume":3},{"timestamp":1742389500000,"open":11.826,"high":11.826,"low":11.823,"close":11.823,"volume":1.5},{"timestamp":1742389560000,"open":11.812,"high":11.82,"low":11.812,"close":11.82,"volume":1.5},{"timestamp":1742389620000,"open":11.824,"high":11.825,"low":11.814,"close":11.824,"volume":3.75},{"timestamp":1742389680000,"open":11.816,"high":11.833,"low":11.816,"close":11.819,"volume":3},{"timestamp":1742389740000,"open":11.819,"high":11.821,"low":11.812,"close":11.82,"volume":6},{"timestamp":1742389800000,"open":11.811,"high":11.822,"low":11.811,"close":11.822,"volume":2.25},{"timestamp":1742389860000,"open":11.824,"high":11.829,"low":11.813,"close":11.829,"volume":2.25},{"timestamp":1742390040000,"open":11.82,"high":11.821,"low":11.811,"close":11.813,"volume":3.75},{"timestamp":1742390160000,"open":11.813,"high":11.813,"low":11.811,"close":11.811,"volume":1.5},{"timestamp":1742390340000,"open":11.813,"high":11.827,"low":11.812,"close":11.827,"volume":3.75},{"timestamp":1742390400000,"open":11.827,"high":11.827,"low":11.815,"close":11.815,"volume":2.25},{"timestamp":1742390460000,"open":11.817,"high":11.821,"low":11.814,"close":11.821,"volume":6},{"timestamp":1742390520000,"open":11.814,"high":11.824,"low":11.81,"close":11.824,"volume":9.75},{"timestamp":1742390580000,"open":11.812,"high":11.821,"low":11.812,"close":11.821,"volume":2.25},{"timestamp":1742390640000,"open":11.81,"high":11.814,"low":11.81,"close":11.814,"volume":1.5},{"timestamp":1742390760000,"open":11.81,"high":11.81,"low":11.81,"close":11.81,"volume":0.75},{"timestamp":1742390820000,"open":11.811,"high":11.811,"low":11.811,"close":11.811,"volume":0.75},{"timestamp":1742390880000,"open":11.81,"high":11.811,"low":11.81,"close":11.811,"volume":2.25},{"timestamp":1742390940000,"open":11.819,"high":11.819,"low":11.819,"close":11.819,"volume":0.005270000081509352},{"timestamp":1742391000000,"open":11.811,"high":11.819,"low":11.808,"close":11.819,"volume":5.25},{"timestamp":1742391060000,"open":11.803,"high":11.816,"low":11.802,"close":11.802,"volume":7.510499954223633},{"timestamp":1742391120000,"open":11.811,"high":11.811,"low":11.811,"close":11.811,"volume":0.75},{"timestamp":1742391180000,"open":11.802,"high":11.814,"low":11.8,"close":11.814,"volume":3.75},{"timestamp":1742391240000,"open":11.815,"high":11.822,"low":11.813,"close":11.813,"volume":2.25},{"timestamp":1742391300000,"open":11.819,"high":11.819,"low":11.819,"close":11.819,"volume":0.005270000081509352},{"timestamp":1742391360000,"open":11.808,"high":11.819,"low":11.808,"close":11.819,"volume":2.25},{"timestamp":1742391420000,"open":11.816,"high":11.824,"low":11.808,"close":11.813,"volume":9.75},{"timestamp":1742391540000,"open":11.817,"high":11.829,"low":11.811,"close":11.829,"volume":7.5},{"timestamp":1742391600000,"open":11.82,"high":11.825,"low":11.819,"close":11.825,"volume":2.25},{"timestamp":1742391720000,"open":11.822,"high":11.834,"low":11.816,"close":11.831,"volume":3.75},{"timestamp":1742391780000,"open":11.829,"high":11.829,"low":11.829,"close":11.829,"volume":0.75},{"timestamp":1742391900000,"open":11.826,"high":11.829,"low":11.826,"close":11.829,"volume":1.5},{"timestamp":1742391960000,"open":11.824,"high":11.828,"low":11.814,"close":11.828,"volume":4.5},{"timestamp":1742392020000,"open":11.816,"high":11.816,"low":11.816,"close":11.816,"volume":0.75},{"timestamp":1742392080000,"open":11.82,"high":11.82,"low":11.811,"close":11.811,"volume":1.5},{"timestamp":1742392140000,"open":11.815,"high":11.82,"low":11.815,"close":11.82,"volume":3},{"timestamp":1742392200000,"open":11.808,"high":11.808,"low":11.804,"close":11.804,"volume":1.5},{"timestamp":1742392260000,"open":11.808,"high":11.813,"low":11.808,"close":11.813,"volume":1.5},{"timestamp":1742392320000,"open":11.812,"high":11.812,"low":11.812,"close":11.812,"volume":0.75},{"timestamp":1742392440000,"open":11.813,"high":11.813,"low":11.8,"close":11.8,"volume":1.5},{"timestamp":1742392560000,"open":11.81,"high":11.81,"low":11.81,"close":11.81,"volume":0.75},{"timestamp":1742392620000,"open":11.801,"high":11.802,"low":11.801,"close":11.801,"volume":2.25},{"timestamp":1742392680000,"open":11.804,"high":11.804,"low":11.798,"close":11.798,"volume":1.5},{"timestamp":1742392740000,"open":11.798,"high":11.798,"low":11.798,"close":11.798,"volume":0.75},{"timestamp":1742392800000,"open":11.794,"high":11.794,"low":11.794,"close":11.794,"volume":0.75},{"timestamp":1742392980000,"open":11.801,"high":11.809,"low":11.792,"close":11.799,"volume":3.75},{"timestamp":1742393040000,"open":11.795,"high":11.807,"low":11.795,"close":11.807,"volume":1.5},{"timestamp":1742393100000,"open":11.8,"high":11.8,"low":11.799,"close":11.799,"volume":1.2999999523162842},{"timestamp":1742393220000,"open":11.804,"high":11.804,"low":11.789,"close":11.789,"volume":1.5},{"timestamp":1742393280000,"open":11.793,"high":11.806,"low":11.793,"close":11.806,"volume":3},{"timestamp":1742393340000,"open":11.809,"high":11.809,"low":11.804,"close":11.804,"volume":2.25},{"timestamp":1742393460000,"open":11.796,"high":11.809,"low":11.796,"close":11.809,"volume":1.5},{"timestamp":1742393520000,"open":11.792,"high":11.807,"low":11.791,"close":11.803,"volume":6},{"timestamp":1742393580000,"open":11.794,"high":11.794,"low":11.794,"close":11.794,"volume":0.75},{"timestamp":1742393640000,"open":11.79,"high":11.799,"low":11.79,"close":11.799,"volume":1.5},{"timestamp":1742393700000,"open":11.803,"high":11.803,"low":11.789,"close":11.789,"volume":2.049999952316284},{"timestamp":1742393820000,"open":11.798,"high":11.798,"low":11.798,"close":11.798,"volume":0.75},{"timestamp":1742393940000,"open":11.797,"high":11.801,"low":11.788,"close":11.797,"volume":3},{"timestamp":1742394000000,"open":11.801,"high":11.801,"low":11.784,"close":11.784,"volume":1.5},{"timestamp":1742394060000,"open":11.793,"high":11.793,"low":11.793,"close":11.793,"volume":0.75},{"timestamp":1742394240000,"open":11.793,"high":11.805,"low":11.793,"close":11.802,"volume":3},{"timestamp":1742394300000,"open":11.806,"high":11.806,"low":11.798,"close":11.798,"volume":1.5},{"timestamp":1742394360000,"open":11.794,"high":11.806,"low":11.794,"close":11.806,"volume":3},{"timestamp":1742394420000,"open":11.796,"high":11.796,"low":11.796,"close":11.796,"volume":0.75},{"timestamp":1742394480000,"open":11.809,"high":11.809,"low":11.809,"close":11.809,"volume":0.75},{"timestamp":1742394540000,"open":11.798,"high":11.798,"low":11.798,"close":11.798,"volume":0.75},{"timestamp":1742394600000,"open":11.8,"high":11.819,"low":11.796,"close":11.808,"volume":4.510499954223633},{"timestamp":1742394660000,"open":11.815,"high":11.815,"low":11.807,"close":11.812,"volume":2.25},{"timestamp":1742394720000,"open":11.805,"high":11.819,"low":11.805,"close":11.819,"volume":1.5},{"timestamp":1742394780000,"open":11.804,"high":11.811,"low":11.804,"close":11.811,"volume":1.5},{"timestamp":1742394840000,"open":11.802,"high":11.802,"low":11.8,"close":11.8,"volume":1.5},{"timestamp":1742394900000,"open":11.801,"high":11.819,"low":11.8,"close":11.819,"volume":6.75},{"timestamp":1742394960000,"open":11.809,"high":11.815,"low":11.807,"close":11.808,"volume":4.5},{"timestamp":1742395020000,"open":11.8,"high":11.8,"low":11.8,"close":11.8,"volume":0.75},{"timestamp":1742395080000,"open":11.816,"high":11.819,"low":11.802,"close":11.819,"volume":3.010499954223633},{"timestamp":1742395140000,"open":11.804,"high":11.814,"low":11.804,"close":11.812,"volume":3.75},{"timestamp":1742395200000,"open":11.823,"high":11.824,"low":11.812,"close":11.815,"volume":5.25},{"timestamp":1742395260000,"open":11.817,"high":11.824,"low":11.806,"close":11.823,"volume":12.550000190734863},{"timestamp":1742395320000,"open":11.819,"high":11.819,"low":11.806,"close":11.806,"volume":2.799999952316284},{"timestamp":1742395440000,"open":11.807,"high":11.818,"low":11.807,"close":11.818,"volume":1.5},{"timestamp":1742395500000,"open":11.807,"high":11.819,"low":11.804,"close":11.808,"volume":8.260499954223633},{"timestamp":1742395560000,"open":11.807,"high":11.821,"low":11.807,"close":11.821,"volume":2.25},{"timestamp":1742395680000,"open":11.809,"high":11.819,"low":11.808,"close":11.809,"volume":3},{"timestamp":1742395800000,"open":11.822,"high":11.824,"low":11.809,"close":11.809,"volume":7.5},{"timestamp":1742395920000,"open":11.816,"high":11.816,"low":11.816,"close":11.816,"volume":0.75},{"timestamp":1742396040000,"open":11.822,"high":11.831,"low":11.814,"close":11.831,"volume":4.510499954223633},{"timestamp":1742396100000,"open":11.816,"high":11.816,"low":11.816,"close":11.816,"volume":0.75},{"timestamp":1742396160000,"open":11.816,"high":11.826,"low":11.816,"close":11.824,"volume":2.25},{"timestamp":1742396220000,"open":11.816,"high":11.816,"low":11.816,"close":11.816,"volume":0.75},{"timestamp":1742396280000,"open":11.819,"high":11.819,"low":11.815,"close":11.815,"volume":1.5},{"timestamp":1742396340000,"open":11.825,"high":11.825,"low":11.825,"close":11.825,"volume":0.75},{"timestamp":1742396400000,"open":11.818,"high":11.834,"low":11.814,"close":11.827,"volume":6.760499954223633},{"timestamp":1742396460000,"open":11.828,"high":11.828,"low":11.816,"close":11.816,"volume":1.5},{"timestamp":1742396520000,"open":11.817,"high":11.817,"low":11.817,"close":11.817,"volume":0.75},{"timestamp":1742396580000,"open":11.818,"high":11.827,"low":11.818,"close":11.818,"volume":2.25},{"timestamp":1742396640000,"open":11.813,"high":11.824,"low":11.813,"close":11.824,"volume":1.5},{"timestamp":1742396700000,"open":11.82,"high":11.82,"low":11.807,"close":11.814,"volume":2.049999952316284},{"timestamp":1742396760000,"open":11.823,"high":11.823,"low":11.82,"close":11.82,"volume":1.5},{"timestamp":1742396820000,"open":11.819,"high":11.819,"low":11.819,"close":11.819,"volume":0.75},{"timestamp":1742396880000,"open":11.814,"high":11.821,"low":11.812,"close":11.821,"volume":2.25},{"timestamp":1742396940000,"open":11.811,"high":11.822,"low":11.811,"close":11.822,"volume":1.5},{"timestamp":1742397000000,"open":11.829,"high":11.829,"low":11.813,"close":11.813,"volume":3},{"timestamp":1742397180000,"open":11.814,"high":11.822,"low":11.814,"close":11.822,"volume":1.5},{"timestamp":1742397240000,"open":11.809,"high":11.809,"low":11.809,"close":11.809,"volume":0.75},{"timestamp":1742397300000,"open":11.824,"high":11.826,"low":11.811,"close":11.826,"volume":2.260499954223633},{"timestamp":1742397360000,"open":11.815,"high":11.826,"low":11.815,"close":11.826,"volume":3},{"timestamp":1742397420000,"open":11.818,"high":11.818,"low":11.818,"close":11.818,"volume":0.75},{"timestamp":1742397480000,"open":11.816,"high":11.816,"low":11.814,"close":11.814,"volume":1.5},{"timestamp":1742397600000,"open":11.825,"high":11.825,"low":11.825,"close":11.825,"volume":0.75},{"timestamp":1742397720000,"open":11.829,"high":11.829,"low":11.819,"close":11.819,"volume":2.25},{"timestamp":1742397960000,"open":11.828,"high":11.828,"low":11.813,"close":11.813,"volume":1.5},{"timestamp":1742398020000,"open":11.824,"high":11.824,"low":11.812,"close":11.812,"volume":3.75},{"timestamp":1742398080000,"open":11.816,"high":11.816,"low":11.806,"close":11.814,"volume":2.25},{"timestamp":1742398200000,"open":11.804,"high":11.81,"low":11.799,"close":11.799,"volume":2.25},{"timestamp":1742398260000,"open":11.803,"high":11.819,"low":11.803,"close":11.814,"volume":3.75},{"timestamp":1742398320000,"open":11.813,"high":11.813,"low":11.813,"close":11.813,"volume":0.75},{"timestamp":1742398440000,"open":11.801,"high":11.801,"low":11.801,"close":11.801,"volume":0.75},{"timestamp":1742398500000,"open":11.812,"high":11.812,"low":11.807,"close":11.807,"volume":1.5},{"timestamp":1742398620000,"open":11.815,"high":11.815,"low":11.806,"close":11.808,"volume":4.5},{"timestamp":1742398680000,"open":11.815,"high":11.822,"low":11.805,"close":11.819,"volume":3.7815001010894775},{"timestamp":1742398800000,"open":11.805,"high":11.819,"low":11.805,"close":11.819,"volume":1.5},{"timestamp":1742398860000,"open":11.803,"high":11.804,"low":11.794,"close":11.804,"volume":2.25},{"timestamp":1742398980000,"open":11.814,"high":11.814,"low":11.814,"close":11.814,"volume":0.75},{"timestamp":1742399040000,"open":11.809,"high":11.819,"low":11.805,"close":11.818,"volume":3.75},{"timestamp":1742399100000,"open":11.815,"high":11.819,"low":11.804,"close":11.804,"volume":2.25},{"timestamp":1742399160000,"open":11.809,"high":11.812,"low":11.809,"close":11.812,"volume":1.5},{"timestamp":1742399220000,"open":11.815,"high":11.815,"low":11.815,"close":11.815,"volume":1.5},{"timestamp":1742399280000,"open":11.807,"high":11.817,"low":11.807,"close":11.812,"volume":2.25},{"timestamp":1742399340000,"open":11.823,"high":11.823,"low":11.822,"close":11.822,"volume":1.5},{"timestamp":1742399460000,"open":11.814,"high":11.814,"low":11.809,"close":11.813,"volume":2.25},{"timestamp":1742399580000,"open":11.814,"high":11.819,"low":11.814,"close":11.819,"volume":1.5},{"timestamp":1742399640000,"open":11.815,"high":11.815,"low":11.799,"close":11.808,"volume":2.25},{"timestamp":1742399700000,"open":11.818,"high":11.818,"low":11.818,"close":11.818,"volume":0.75},{"timestamp":1742399760000,"open":11.819,"high":11.819,"low":11.801,"close":11.801,"volume":2.25},{"timestamp":1742399880000,"open":11.801,"high":11.803,"low":11.796,"close":11.796,"volume":2.25},{"timestamp":1742400000000,"open":11.803,"high":11.803,"low":11.801,"close":11.801,"volume":1.5},{"timestamp":1742400180000,"open":11.791,"high":11.791,"low":11.791,"close":11.791,"volume":0.75},{"timestamp":1742400420000,"open":11.803,"high":11.803,"low":11.803,"close":11.803,"volume":0.010499999858438969},{"timestamp":1742400480000,"open":11.794,"high":11.794,"low":11.794,"close":11.794,"volume":0.75},{"timestamp":1742400600000,"open":11.785,"high":11.796,"low":11.785,"close":11.796,"volume":1.5},{"timestamp":1742400780000,"open":11.794,"high":11.797,"low":11.783,"close":11.794,"volume":3},{"timestamp":1742400900000,"open":11.789,"high":11.791,"low":11.789,"close":11.791,"volume":1.5},{"timestamp":1742401080000,"open":11.803,"high":11.803,"low":11.789,"close":11.789,"volume":1.5},{"timestamp":1742401140000,"open":11.808,"high":11.808,"low":11.794,"close":11.804,"volume":3.75},{"timestamp":1742401200000,"open":11.813,"high":11.814,"low":11.799,"close":11.809,"volume":6.760499954223633},{"timestamp":1742401260000,"open":11.818,"high":11.818,"low":11.815,"close":11.815,"volume":2.25},{"timestamp":1742401320000,"open":11.804,"high":11.804,"low":11.804,"close":11.804,"volume":0.75},{"timestamp":1742401380000,"open":11.8,"high":11.804,"low":11.8,"close":11.804,"volume":1.5},{"timestamp":1742401440000,"open":11.801,"high":11.801,"low":11.801,"close":11.801,"volume":0.75},{"timestamp":1742401500000,"open":11.807,"high":11.807,"low":11.807,"close":11.807,"volume":0.75},{"timestamp":1742401560000,"open":11.798,"high":11.798,"low":11.789,"close":11.789,"volume":1.5},{"timestamp":1742401620000,"open":11.798,"high":11.801,"low":11.798,"close":11.801,"volume":1.5},{"timestamp":1742401740000,"open":11.789,"high":11.802,"low":11.786,"close":11.793,"volume":11.800000190734863}]