[{"timestamp":1742371200000,"open":11.146,"high":11.184,"low":11.131,"close":11.177,"volume":0.2438800036907196},{"timestamp":1742371260000,"open":11.177,"high":11.182,"low":11.128,"close":11.131,"volume":0.15678000450134277},{"timestamp":1742371320000,"open":11.149,"high":11.149,"low":11.142,"close":11.148,"volume":0.03483999893069267},{"timestamp":1742371380000,"open":11.138,"high":11.144,"low":11.118,"close":11.118,"volume":0.07839000225067139},{"timestamp":1742371440000,"open":11.115,"high":11.133,"low":11.11,"close":11.113,"volume":0.0609700009226799},{"timestamp":1742371500000,"open":11.108,"high":11.108,"low":11.092,"close":11.092,"volume":0.043549999594688416},{"timestamp":1742371560000,"open":11.095,"high":11.129,"low":11.091,"close":11.129,"volume":0.09581000357866287},{"timestamp":1742371620000,"open":11.112,"high":11.133,"low":11.108,"close":11.118,"volume":0.13391999900341034},{"timestamp":1742371680000,"open":11.115,"high":11.125,"low":11.115,"close":11.125,"volume":0.017419999465346336},{"timestamp":1742371740000,"open":11.119,"high":11.127,"low":11.112,"close":11.127,"volume":0.08709999918937683},{"timestamp":1742371800000,"open":11.126,"high":11.132,"low":11.116,"close":11.116,"volume":0.043549999594688416},{"timestamp":1742371860000,"open":11.128,"high":11.128,"low":11.128,"close":11.128,"volume":0.008709999732673168},{"timestamp":1742371920000,"open":11.129,"high":11.129,"low":11.1,"close":11.103,"volume":0.03483999893069267},{"timestamp":1742371980000,"open":11.125,"high":11.132,"low":11.108,"close":11.132,"volume":0.07839000225067139},{"timestamp":1742372040000,"open":11.139,"high":11.144,"low":11.127,"close":11.133,"volume":0.07839000225067139},{"timestamp":1742372100000,"open":11.134,"high":11.144,"low":11.128,"close":11.132,"volume":0.043549999594688416},{"timestamp":1742372160000,"open":11.128,"high":11.134,"low":11.128,"close":11.134,"volume":0.017419999465346336},{"timestamp":1742372220000,"open":11.131,"high":11.141,"low":11.124,"close":11.136,"volume":0.05226000025868416},{"timestamp":1742372280000,"open":11.125,"high":11.139,"low":11.123,"close":11.129,"volume":0.06967999786138535},{"timestamp":1742372340000,"open":11.114,"high":11.121,"low":11.103,"close":11.109,"volume":0.03483999893069267},{"timestamp":1742372400000,"open":11.117,"high":11.128,"low":11.098,"close":11.125,"volume":0.07839000225067139},{"timestamp":1742372460000,"open":11.11,"high":11.11,"low":11.11,"close":11.11,"volume":0.008709999732673168},{"timestamp":1742372520000,"open":11.124,"high":11.124,"low":11.123,"close":11.123,"volume":0.02613000012934208},{"timestamp":1742372580000,"open":11.119,"high":11.134,"low":11.119,"close":11.119,"volume":0.03483999893069267},{"timestamp":1742372640000,"open":11.109,"high":11.109,"low":11.109,"close":11.109,"volume":0.008709999732673168},{"timestamp":1742372700000,"open":11.116,"high":11.116,"low":11.082,"close":11.083,"volume":0.07839000225067139},{"timestamp":1742372760000,"open":11.099,"high":11.124,"low":11.098,"close":11.118,"volume":0.07839000225067139},{"timestamp":1742372820000,"open":11.133,"high":11.133,"low":11.116,"close":11.119,"volume":0.03483999893069267},{"timestamp":1742372880000,"open":11.129,"high":11.129,"low":11.124,"close":11.124,"volume":0.017419999465346336},{"timestamp":1742372940000,"open":11.138,"high":11.149,"low":11.138,"close":11.149,"volume":0.05226000025868416},{"timestamp":1742373000000,"open":11.143,"high":11.166,"low":11.143,"close":11.166,"volume":0.03483999893069267},{"timestamp":1742373060000,"open":11.167,"high":11.167,"low":11.156,"close":11.156,"volume":0.017419999465346336},{"timestamp":1742373120000,"open":11.16,"high":11.173,"low":11.159,"close":11.159,"volume":0.043549999594688416},{"timestamp":1742373180000,"open":11.168,"high":11.173,"low":11.162,"close":11.173,"volume":0.05226000025868416},{"timestamp":1742373240000,"open":11.178,"high":11.188,"low":11.176,"close":11.188,"volume":0.05226000025868416},{"timestamp":1742373300000,"open":11.179,"high":11.193,"low":11.179,"close":11.18,"volume":0.07839000225067139},{"timestamp":1742373360000,"open":11.182,"high":11.202,"low":11.182,"close":11.197,"volume":0.03483999893069267},{"timestamp":1742373420000,"open":11.189,"high":11.209,"low":11.189,"close":11.203,"volume":0.11322999745607376},{"timestamp":1742373480000,"open":11.196,"high":11.203,"low":11.16,"close":11.16,"volume":0.08709999918937683},{"timestamp":1742373540000,"open":11.164,"high":11.169,"low":11.163,"close":11.164,"volume":0.05226000025868416},{"timestamp":1742373600000,"open":11.163,"high":11.163,"low":11.14,"close":11.149,"volume":0.03483999893069267},{"timestamp":1742373720000,"open":11.147,"high":11.147,"low":11.147,"close":11.147,"volume":0.008709999732673168},{"timestamp":1742373780000,"open":11.135,"high":11.135,"low":11.131,"close":11.132,"volume":0.02613000012934208},{"timestamp":1742373840000,"open":11.137,"high":11.148,"low":11.128,"close":11.147,"volume":0.09581000357866287},{"timestamp":1742373900000,"open":11.139,"high":11.146,"low":11.135,"close":11.146,"volume":0.05553000047802925},{"timestamp":1742373960000,"open":11.154,"high":11.162,"low":11.143,"close":11.145,"volume":0.043549999594688416},{"timestamp":1742374020000,"open":11.154,"high":11.159,"low":11.154,"close":11.159,"volume":0.017419999465346336},{"timestamp":1742374080000,"open":11.163,"high":11.163,"low":11.153,"close":11.153,"volume":0.03483999893069267},{"timestamp":1742374140000,"open":11.159,"high":11.161,"low":11.145,"close":11.159,"volume":0.043549999594688416},{"timestamp":1742374200000,"open":11.153,"high":11.153,"low":11.133,"close":11.14,"volume":0.043549999594688416},{"timestamp":1742374260000,"open":11.129,"high":11.144,"low":11.126,"close":11.139,"volume":0.05226000025868416},{"timestamp":1742374320000,"open":11.129,"high":11.141,"low":11.123,"close":11.123,"volume":0.05226000025868416},{"timestamp":1742374380000,"open":11.119,"high":11.119,"low":11.113,"close":11.116,"volume":0.043549999594688416},{"timestamp":1742374440000,"open":11.132,"high":11.134,"low":11.115,"close":11.125,"volume":0.09581000357866287},{"timestamp":1742374560000,"open":11.121,"high":11.14,"low":11.117,"close":11.137,"volume":0.0609700009226799},{"timestamp":1742374620000,"open":11.12,"high":11.12,"low":11.12,"close":11.12,"volume":0.008709999732673168},{"timestamp":1742374740000,"open":11.118,"high":11.134,"low":11.118,"close":11.127,"volume":0.10452000051736832},{"timestamp":1742374800000,"open":11.129,"high":11.129,"low":11.108,"close":11.118,"volume":0.07839000225067139},{"timestamp":1742374860000,"open":11.115,"high":11.12,"low":11.111,"close":11.12,"volume":0.03483999893069267},{"timestamp":1742374920000,"open":11.126,"high":11.126,"low":11.103,"close":11.109,"volume":0.08709999918937683},{"timestamp":1742374980000,"open":11.108,"high":11.12,"low":11.108,"close":11.114,"volume":0.02613000012934208},{"timestamp":1742375040000,"open":11.127,"high":11.127,"low":11.116,"close":11.116,"volume":0.017419999465346336},{"timestamp":1742375100000,"open":11.111,"high":11.111,"low":11.111,"close":11.111,"volume":0.008709999732673168},{"timestamp":1742375220000,"open":11.12,"high":11.139,"low":11.119,"close":11.139,"volume":0.06967999786138535},{"timestamp":1742375280000,"open":11.131,"high":11.143,"low":11.131,"close":11.143,"volume":0.02613000012934208},{"timestamp":1742375340000,"open":11.144,"high":11.154,"low":11.138,"close":11.148,"volume":0.08709999918937683},{"timestamp":1742375460000,"open":11.133,"high":11.143,"low":11.13,"close":11.138,"volume":0.03483999893069267},{"timestamp":1742375520000,"open":11.124,"high":11.13,"low":11.111,"close":11.114,"volume":0.10452000051736832},{"timestamp":1742375580000,"open":11.103,"high":11.122,"low":11.103,"close":11.109,"volume":0.06967999786138535},{"timestamp":1742375640000,"open":11.108,"high":11.118,"low":11.096,"close":11.096,"volume":0.043549999594688416},{"timestamp":1742375700000,"open":11.101,"high":11.101,"low":11.101,"close":11.101,"volume":0.008709999732673168},{"timestamp":1742375820000,"open":11.103,"high":11.103,"low":11.1,"close":11.1,"volume":0.017419999465346336},{"timestamp":1742375880000,"open":11.096,"high":11.096,"low":11.096,"close":11.096,"volume":0.008709999732673168},{"timestamp":1742375940000,"open":11.111,"high":11.112,"low":11.111,"close":11.112,"volume":0.017419999465346336},{"timestamp":1742376000000,"open":11.108,"high":11.111,"low":11.094,"close":11.102,"volume":0.09036999940872192},{"timestamp":1742376060000,"open":11.089,"high":11.098,"low":11.088,"close":11.098,"volume":0.03483999893069267},{"timestamp":1742376120000,"open":11.094,"high":11.109,"low":11.094,"close":11.107,"volume":0.05226000025868416},{"timestamp":1742376180000,"open":11.088,"high":11.109,"low":11.088,"close":11.103,"volume":0.0609700009226799},{"timestamp":1742376240000,"open":11.103,"high":11.103,"low":11.091,"close":11.091,"volume":0.03483999893069267},{"timestamp":1742376300000,"open":11.103,"high":11.114,"low":11.098,"close":11.099,"volume":0.05226000025868416},{"timestamp":1742376360000,"open":11.104,"high":11.108,"low":11.104,"close":11.108,"volume":0.017419999465346336},{"timestamp":1742376480000,"open":11.108,"high":11.108,"low":11.102,"close":11.102,"volume":0.017419999465346336},{"timestamp":1742376600000,"open":11.093,"high":11.109,"low":11.093,"close":11.109,"volume":0.017419999465346336},{"timestamp":1742376660000,"open":11.103,"high":11.103,"low":11.103,"close":11.103,"volume":0.008709999732673168},{"timestamp":1742376720000,"open":11.113,"high":11.113,"low":11.099,"close":11.108,"volume":0.06967999786138535},{"timestamp":1742376780000,"open":11.118,"high":11.118,"low":11.1,"close":11.1,"volume":0.017419999465346336},{"timestamp":1742376840000,"open":11.098,"high":11.114,"low":11.093,"close":11.103,"volume":0.08709999918937683},{"timestamp":1742377020000,"open":11.099,"high":11.099,"low":11.097,"close":11.097,"volume":0.02613000012934208},{"timestamp":1742377140000,"open":11.098,"high":11.098,"low":11.098,"close":11.098,"volume":0.008709999732673168},{"timestamp":1742377260000,"open":11.107,"high":11.107,"low":11.107,"close":11.107,"volume":0.008709999732673168},{"timestamp":1742377440000,"open":11.084,"high":11.091,"low":11.084,"close":11.088,"volume":0.02613000012934208},{"timestamp":1742377560000,"open":11.088,"high":11.108,"low":11.088,"close":11.108,"volume":0.02613000012934208},{"timestamp":1742377740000,"open":11.114,"high":11.114,"low":11.114,"close":11.114,"volume":0.008709999732673168},{"timestamp":1742377800000,"open":11.103,"high":11.116,"low":11.103,"close":11.116,"volume":0.02613000012934208},{"timestamp":1742377860000,"open":11.109,"high":11.118,"low":11.109,"close":11.114,"volume":0.043549999594688416},{"timestamp":1742377920000,"open":11.117,"high":11.117,"low":11.117,"close":11.117,"volume":0.008709999732673168},{"timestamp":1742377980000,"open":11.111,"high":11.12,"low":11.096,"close":11.096,"volume":0.043549999594688416},{"timestamp":1742378040000,"open":11.103,"high":11.103,"low":11.103,"close":11.103,"volume":0.008709999732673168},{"timestamp":1742378100000,"open":11.108,"high":11.119,"low":11.103,"close":11.113,"volume":0.08709999918937683},{"timestamp":1742378160000,"open":11.109,"high":11.109,"low":11.104,"close":11.104,"volume":0.02613000012934208},{"timestamp":1742378220000,"open":11.105,"high":11.116,"low":11.105,"close":11.109,"volume":0.03483999893069267},{"timestamp":1742378280000,"open":11.095,"high":11.095,"low":11.095,"close":11.095,"volume":0.008709999732673168},{"timestamp":1742378400000,"open":11.097,"high":11.097,"low":11.097,"close":11.097,"volume":0.008709999732673168},{"timestamp":1742378460000,"open":11.104,"high":11.121,"low":11.099,"close":11.121,"volume":0.02613000012934208},{"timestamp":1742378520000,"open":11.116,"high":11.133,"low":11.116,"close":11.133,"volume":0.02613000012934208},{"timestamp":1742378580000,"open":11.123,"high":11.123,"low":11.123,"close":11.123,"volume":0.008709999732673168},{"timestamp":1742378700000,"open":11.128,"high":11.128,"low":11.11,"close":11.114,"volume":0.02613000012934208},{"timestamp":1742378760000,"open":11.121,"high":11.121,"low":11.113,"close":11.12,"volume":0.043549999594688416},{"timestamp":1742378820000,"open":11.129,"high":11.133,"low":11.118,"close":11.118,"volume":0.03483999893069267},{"timestamp":1742378940000,"open":11.133,"high":11.133,"low":11.118,"close":11.122,"volume":0.05226000025868416},{"timestamp":1742379060000,"open":11.128,"high":11.136,"low":11.125,"close":11.136,"volume":0.02613000012934208},{"timestamp":1742379180000,"open":11.133,"high":11.139,"low":11.13,"close":11.138,"volume":0.05226000025868416},{"timestamp":1742379240000,"open":11.14,"high":11.144,"low":11.123,"close":11.144,"volume":0.10452000051736832},{"timestamp":1742379360000,"open":11.139,"high":11.142,"low":11.127,"close":11.132,"volume":0.09581000357866287},{"timestamp":1742379420000,"open":11.123,"high":11.144,"low":11.123,"close":11.142,"volume":0.11322999745607376},{"timestamp":1742379480000,"open":11.142,"high":11.142,"low":11.135,"close":11.135,"volume":0.017419999465346336},{"timestamp":1742379540000,"open":11.123,"high":11.131,"low":11.123,"close":11.131,"volume":0.017419999465346336},{"timestamp":1742379600000,"open":11.133,"high":11.133,"low":11.126,"close":11.126,"volume":0.017419999465346336},{"timestamp":1742379660000,"open":11.134,"high":11.134,"low":11.134,"close":11.134,"volume":0.008709999732673168},{"timestamp":1742379780000,"open":11.143,"high":11.153,"low":11.138,"close":11.143,"volume":0.043549999594688416},{"timestamp":1742379840000,"open":11.149,"high":11.149,"low":11.136,"close":11.138,"volume":0.02613000012934208},{"timestamp":1742379900000,"open":11.139,"high":11.143,"low":11.139,"close":11.143,"volume":0.017419999465346336},{"timestamp":1742379960000,"open":11.134,"high":11.16,"low":11.129,"close":11.152,"volume":0.09581000357866287},{"timestamp":1742380020000,"open":11.154,"high":11.154,"low":11.15,"close":11.15,"volume":0.017419999465346336},{"timestamp":1742380080000,"open":11.153,"high":11.16,"low":11.138,"close":11.138,"volume":0.043549999594688416},{"timestamp":1742380140000,"open":11.143,"high":11.149,"low":11.139,"close":11.149,"volume":0.02613000012934208},{"timestamp":1742380200000,"open":11.149,"high":11.149,"low":11.149,"close":11.149,"volume":0.008709999732673168},{"timestamp":1742380260000,"open":11.143,"high":11.148,"low":11.143,"close":11.145,"volume":0.02613000012934208},{"timestamp":1742380380000,"open":11.14,"high":11.146,"low":11.14,"close":11.146,"volume":0.017419999465346336},{"timestamp":1742380440000,"open":11.14,"high":11.149,"low":11.138,"close":11.146,"volume":0.06967999786138535},{"timestamp":1742380500000,"open":11.153,"high":11.164,"low":11.144,"close":11.154,"volume":0.05226000025868416},{"timestamp":1742380620000,"open":11.158,"high":11.158,"low":11.145,"close":11.145,"volume":0.017419999465346336},{"timestamp":1742380680000,"open":11.151,"high":11.151,"low":11.129,"close":11.129,"volume":0.05226000025868416},{"timestamp":1742380740000,"open":11.127,"high":11.143,"low":11.123,"close":11.127,"volume":0.11322999745607376},{"timestamp":1742380800000,"open":11.133,"high":11.143,"low":11.127,"close":11.128,"volume":0.14806999266147614},{"timestamp":1742380860000,"open":11.14,"high":11.14,"low":11.125,"close":11.134,"volume":0.08709999918937683},{"timestamp":1742380920000,"open":11.124,"high":11.143,"low":11.124,"close":11.143,"volume":0.017419999465346336},{"timestamp":1742381100000,"open":11.133,"high":11.153,"low":11.133,"close":11.144,"volume":0.0609700009226799},{"timestamp":1742381160000,"open":11.158,"high":11.158,"low":11.134,"close":11.154,"volume":0.043549999594688416},{"timestamp":1742381220000,"open":11.146,"high":11.157,"low":11.138,"close":11.157,"volume":0.07839000225067139},{"timestamp":1742381280000,"open":11.14,"high":11.147,"low":11.14,"close":11.147,"volume":0.02613000012934208},{"timestamp":1742381340000,"open":11.14,"high":11.149,"low":11.139,"close":11.145,"volume":0.043549999594688416},{"timestamp":1742381400000,"open":11.15,"high":11.15,"low":11.135,"close":11.135,"volume":0.017419999465346336},{"timestamp":1742381520000,"open":11.144,"high":11.15,"low":11.144,"close":11.15,"volume":0.017419999465346336},{"timestamp":1742381580000,"open":11.152,"high":11.152,"low":11.144,"close":11.144,"volume":0.017419999465346336},{"timestamp":1742381640000,"open":11.139,"high":11.139,"low":11.139,"close":11.139,"volume":0.008709999732673168},{"timestamp":1742381880000,"open":11.151,"high":11.163,"low":11.138,"close":11.151,"volume":0.07839000225067139},{"timestamp":1742381940000,"open":11.155,"high":11.168,"low":11.155,"close":11.155,"volume":0.07839000225067139},{"timestamp":1742382060000,"open":11.162,"high":11.164,"low":11.155,"close":11.155,"volume":0.03483999893069267},{"timestamp":1742382120000,"open":11.146,"high":11.146,"low":11.138,"close":11.144,"volume":0.03483999893069267},{"timestamp":1742382180000,"open":11.142,"high":11.159,"low":11.142,"close":11.154,"volume":0.02613000012934208},{"timestamp":1742382240000,"open":11.151,"high":11.151,"low":11.151,"close":11.151,"volume":0.008709999732673168},{"timestamp":1742382300000,"open":11.156,"high":11.156,"low":11.156,"close":11.156,"volume":0.008709999732673168},{"timestamp":1742382360000,"open":11.153,"high":11.153,"low":11.153,"close":11.153,"volume":0.008709999732673168},{"timestamp":1742382480000,"open":11.149,"high":11.156,"low":11.149,"close":11.156,"volume":0.017419999465346336},{"timestamp":1742382540000,"open":11.139,"high":11.143,"low":11.139,"close":11.143,"volume":0.017419999465346336},{"timestamp":1742382600000,"open":11.154,"high":11.154,"low":11.13,"close":11.134,"volume":0.0609700009226799},{"timestamp":1742382660000,"open":11.136,"high":11.138,"low":11.134,"close":11.136,"volume":0.043549999594688416},{"timestamp":1742382720000,"open":11.136,"high":11.138,"low":11.134,"close":11.134,"volume":0.02613000012934208},{"timestamp":1742382960000,"open":11.14,"high":11.144,"low":11.128,"close":11.144,"volume":0.0609700009226799},{"timestamp":1742383020000,"open":11.144,"high":11.144,"low":11.144,"close":11.144,"volume":0.008709999732673168},{"timestamp":1742383140000,"open":11.125,"high":11.139,"low":11.125,"close":11.136,"volume":0.02613000012934208},{"timestamp":1742383200000,"open":11.123,"high":11.123,"low":11.123,"close":11.123,"volume":0.008709999732673168},{"timestamp":1742383260000,"open":11.127,"high":11.138,"low":11.122,"close":11.138,"volume":0.02613000012934208},{"timestamp":1742383380000,"open":11.125,"high":11.125,"low":11.125,"close":11.125,"volume":0.008709999732673168},{"timestamp":1742383560000,"open":11.131,"high":11.134,"low":11.128,"close":11.134,"volume":0.02613000012934208},{"timestamp":1742383620000,"open":11.146,"high":11.146,"low":11.138,"close":11.138,"volume":0.017419999465346336},{"timestamp":1742383680000,"open":11.144,"high":11.144,"low":11.144,"close":11.144,"volume":0.008709999732673168},{"timestamp":1742383740000,"open":11.151,"high":11.151,"low":11.127,"close":11.127,"volume":0.06967999786138535},{"timestamp":1742383800000,"open":11.128,"high":11.139,"low":11.128,"close":11.139,"volume":0.017419999465346336},{"timestamp":1742383920000,"open":11.128,"high":11.139,"low":11.119,"close":11.119,"volume":0.02613000012934208},{"timestamp":1742384040000,"open":11.138,"high":11.144,"low":11.138,"close":11.139,"volume":0.02613000012934208},{"timestamp":1742384220000,"open":11.131,"high":11.14,"low":11.131,"close":11.14,"volume":0.017419999465346336},{"timestamp":1742384280000,"open":11.125,"high":11.125,"low":11.125,"close":11.125,"volume":0.008709999732673168},{"timestamp":1742384340000,"open":11.139,"high":11.139,"low":11.13,"close":11.13,"volume":0.02613000012934208},{"timestamp":1742384460000,"open":11.129,"high":11.129,"low":11.129,"close":11.129,"volume":0.008709999732673168},{"timestamp":1742384520000,"open":11.129,"high":11.144,"low":11.129,"close":11.13,"volume":0.043549999594688416},{"timestamp":1742384700000,"open":11.145,"high":11.167,"low":11.145,"close":11.163,"volume":0.07839000225067139},{"timestamp":1742384760000,"open":11.162,"high":11.164,"low":11.162,"close":11.164,"volume":0.017419999465346336},{"timestamp":1742384820000,"open":11.152,"high":11.152,"low":11.151,"close":11.151,"volume":0.017419999465346336},{"timestamp":1742385000000,"open":11.152,"high":11.168,"low":11.139,"close":11.167,"volume":0.06967999786138535},{"timestamp":1742385120000,"open":11.168,"high":11.168,"low":11.159,"close":11.159,"volume":0.02613000012934208},{"timestamp":1742385240000,"open":11.155,"high":11.155,"low":11.148,"close":11.148,"volume":0.017419999465346336},{"timestamp":1742385300000,"open":11.166,"high":11.166,"low":11.166,"close":11.166,"volume":0.008709999732673168},{"timestamp":1742385360000,"open":11.149,"high":11.155,"low":11.128,"close":11.149,"volume":0.13064999878406525},{"timestamp":1742385420000,"open":11.142,"high":11.163,"low":11.142,"close":11.154,"volume":0.05226000025868416},{"timestamp":1742385480000,"open":11.158,"high":11.169,"low":11.145,"close":11.16,"volume":0.1252100020647049},{"timestamp":1742385540000,"open":11.149,"high":11.159,"low":11.14,"close":11.141,"volume":0.08709999918937683},{"timestamp":1742385600000,"open":11.142,"high":11.161,"low":11.142,"close":11.152,"volume":0.16549000144004822},{"timestamp":1742385660000,"open":11.145,"high":11.151,"low":11.145,"close":11.151,"volume":0.017419999465346336},{"timestamp":1742385720000,"open":11.142,"high":11.152,"low":11.135,"close":11.135,"volume":0.03483999893069267},{"timestamp":1742385780000,"open":11.14,"high":11.153,"low":11.14,"close":11.153,"volume":0.017419999465346336},{"timestamp":1742385840000,"open":11.139,"high":11.144,"low":11.13,"close":11.141,"volume":0.09581000357866287},{"timestamp":1742385900000,"open":11.134,"high":11.134,"low":11.134,"close":11.134,"volume":0.008709999732673168},{"timestamp":1742386020000,"open":11.148,"high":11.148,"low":11.132,"close":11.134,"volume":0.02613000012934208},{"timestamp":1742386080000,"open":11.133,"high":11.139,"low":11.129,"close":11.137,"volume":0.029400000348687172},{"timestamp":1742386140000,"open":11.133,"high":11.142,"low":11.133,"close":11.133,"volume":0.043549999594688416},{"timestamp":1742386500000,"open":11.143,"high":11.143,"low":11.143,"close":11.143,"volume":0.008709999732673168},{"timestamp":1742386560000,"open":11.14,"high":11.14,"low":11.14,"close":11.14,"volume":0.008709999732673168},{"timestamp":1742386620000,"open":11.148,"high":11.148,"low":11.148,"close":11.148,"volume":0.008709999732673168},{"timestamp":1742386740000,"open":11.14,"high":11.147,"low":11.14,"close":11.147,"volume":0.017419999465346336},{"timestamp":1742387100000,"open":11.146,"high":11.146,"low":11.133,"close":11.133,"volume":0.017419999465346336},{"timestamp":1742387220000,"open":11.142,"high":11.142,"low":11.136,"close":11.136,"volume":0.017419999465346336},{"timestamp":1742387280000,"open":11.128,"high":11.137,"low":11.118,"close":11.118,"volume":0.02613000012934208},{"timestamp":1742387340000,"open":11.137,"high":11.137,"low":11.137,"close":11.137,"volume":0.008709999732673168},{"timestamp":1742387520000,"open":11.139,"high":11.139,"low":11.139,"close":11.139,"volume":0.008709999732673168},{"timestamp":1742387580000,"open":11.136,"high":11.136,"low":11.123,"close":11.128,"volume":0.05226000025868416},{"timestamp":1742387640000,"open":11.136,"high":11.144,"low":11.128,"close":11.144,"volume":0.05226000025868416},{"timestamp":1742387700000,"open":11.128,"high":11.128,"low":11.128,"close":11.128,"volume":0.008709999732673168},{"timestamp":1742387820000,"open":11.118,"high":11.128,"low":11.118,"close":11.126,"volume":0.043549999594688416},{"timestamp":1742388300000,"open":11.129,"high":11.145,"low":11.129,"close":11.145,"volume":0.02613000012934208},{"timestamp":1742388360000,"open":11.15,"high":11.15,"low":11.137,"close":11.137,"volume":0.017419999465346336},{"timestamp":1742388480000,"open":11.154,"high":11.154,"low":11.143,"close":11.143,"volume":0.017419999465346336},{"timestamp":1742388540000,"open":11.135,"high":11.135,"low":11.135,"close":11.135,"volume":0.008709999732673168},{"timestamp":1742388600000,"open":11.145,"high":11.148,"low":11.145,"close":11.148,"volume":0.017419999465346336},{"timestamp":1742388840000,"open":11.147,"high":11.149,"low":11.131,"close":11.142,"volume":0.13064999878406525},{"timestamp":1742388900000,"open":11.149,"high":11.149,"low":11.123,"close":11.123,"volume":0.043549999594688416},{"timestamp":1742388960000,"open":11.123,"high":11.136,"low":11.123,"close":11.136,"volume":0.017419999465346336},{"timestamp":1742389020000,"open":11.132,"high":11.138,"low":11.123,"close":11.138,"volume":0.05226000025868416},{"timestamp":1742389080000,"open":11.133,"high":11.139,"low":11.122,"close":11.128,"volume":0.08709999918937683},{"timestamp":1742389140000,"open":11.129,"high":11.129,"low":11.124,"close":11.124,"volume":0.02613000012934208},{"timestamp":1742389200000,"open":11.123,"high":11.133,"low":11.119,"close":11.132,"volume":0.05226000025868416},{"timestamp":1742389260000,"open":11.138,"high":11.143,"low":11.121,"close":11.137,"volume":0.08709999918937683},{"timestamp":1742389320000,"open":11.131,"high":11.139,"low":11.131,"close":11.133,"volume":0.03483999893069267},{"timestamp":1742389440000,"open":11.122,"high":11.122,"low":11.122,"close":11.122,"volume":0.008709999732673168},{"timestamp":1742389500000,"open":11.121,"high":11.132,"low":11.121,"close":11.127,"volume":0.03483999893069267},{"timestamp":1742389560000,"open":11.129,"high":11.144,"low":11.124,"close":11.138,"volume":0.03483999893069267},{"timestamp":1742389920000,"open":11.128,"high":11.128,"low":11.123,"close":11.123,"volume":0.017419999465346336},{"timestamp":1742390220000,"open":11.133,"high":11.133,"low":11.127,"close":11.127,"volume":0.017419999465346336},{"timestamp":1742390640000,"open":11.142,"high":11.142,"low":11.142,"close":11.142,"volume":0.008709999732673168},{"timestamp":1742390700000,"open":11.128,"high":11.128,"low":11.128,"close":11.128,"volume":0.008709999732673168},{"timestamp":1742391000000,"open":11.128,"high":11.141,"low":11.127,"close":11.133,"volume":0.043549999594688416},{"timestamp":1742391060000,"open":11.138,"high":11.138,"low":11.113,"close":11.121,"volume":0.043549999594688416},{"timestamp":1742391360000,"open":11.115,"high":11.115,"low":11.101,"close":11.114,"volume":0.08709999918937683},{"timestamp":1742391420000,"open":11.119,"high":11.119,"low":11.103,"close":11.103,"volume":0.03483999893069267},{"timestamp":1742391480000,"open":11.118,"high":11.118,"low":11.104,"close":11.104,"volume":0.05226000025868416},{"timestamp":1742391540000,"open":11.113,"high":11.116,"low":11.1,"close":11.114,"volume":0.06967999786138535},{"timestamp":1742391660000,"open":11.113,"high":11.122,"low":11.11,"close":11.11,"volume":0.043549999594688416},{"timestamp":1742391780000,"open":11.104,"high":11.115,"low":11.104,"close":11.115,"volume":0.017419999465346336},{"timestamp":1742391960000,"open":11.099,"high":11.112,"low":11.099,"close":11.103,"volume":0.07294999808073044},{"timestamp":1742392020000,"open":11.105,"high":11.124,"low":11.105,"close":11.124,"volume":0.017419999465346336},{"timestamp":1742392080000,"open":11.108,"high":11.108,"low":11.108,"close":11.108,"volume":0.008709999732673168},{"timestamp":1742392200000,"open":11.104,"high":11.109,"low":11.104,"close":11.109,"volume":0.017419999465346336},{"timestamp":1742392260000,"open":11.097,"high":11.114,"low":11.093,"close":11.108,"volume":0.043549999594688416},{"timestamp":1742392440000,"open":11.114,"high":11.12,"low":11.108,"close":11.109,"volume":0.043549999594688416},{"timestamp":1742392500000,"open":11.12,"high":11.12,"low":11.114,"close":11.117,"volume":0.043549999594688416},{"timestamp":1742392620000,"open":11.122,"high":11.122,"low":11.103,"close":11.119,"volume":0.0609700009226799},{"timestamp":1742392680000,"open":11.124,"high":11.125,"low":11.124,"close":11.125,"volume":0.017419999465346336},{"timestamp":1742392740000,"open":11.118,"high":11.124,"low":11.118,"close":11.124,"volume":0.017419999465346336},{"timestamp":1742392800000,"open":11.117,"high":11.123,"low":11.117,"close":11.123,"volume":0.017419999465346336},{"timestamp":1742392920000,"open":11.118,"high":11.134,"low":11.118,"close":11.129,"volume":0.04681999981403351},{"timestamp":1742392980000,"open":11.126,"high":11.126,"low":11.115,"close":11.115,"volume":0.02613000012934208},{"timestamp":1742393040000,"open":11.128,"high":11.134,"low":11.123,"close":11.133,"volume":0.05226000025868416},{"timestamp":1742393160000,"open":11.128,"high":11.134,"low":11.114,"close":11.114,"volume":0.02613000012934208},{"timestamp":1742393220000,"open":11.12,"high":11.136,"low":11.12,"close":11.125,"volume":0.03483999893069267},{"timestamp":1742393280000,"open":11.118,"high":11.118,"low":11.118,"close":11.118,"volume":0.008709999732673168},{"timestamp":1742393340000,"open":11.132,"high":11.133,"low":11.128,"close":11.129,"volume":0.043549999594688416},{"timestamp":1742393400000,"open":11.139,"high":11.168,"low":11.134,"close":11.168,"volume":0.1219400018453598},{"timestamp":1742393520000,"open":11.167,"high":11.168,"low":11.158,"close":11.158,"volume":0.03483999893069267},{"timestamp":1742393580000,"open":11.159,"high":11.17,"low":11.154,"close":11.155,"volume":0.0609700009226799},{"timestamp":1742393640000,"open":11.143,"high":11.16,"low":11.143,"close":11.15,"volume":0.0609700009226799},{"timestamp":1742393700000,"open":11.144,"high":11.158,"low":11.144,"close":11.158,"volume":0.02613000012934208},{"timestamp":1742393760000,"open":11.159,"high":11.159,"low":11.159,"close":11.159,"volume":0.008709999732673168},{"timestamp":1742394060000,"open":11.161,"high":11.161,"low":11.149,"close":11.149,"volume":0.02613000012934208},{"timestamp":1742394120000,"open":11.149,"high":11.15,"low":11.149,"close":11.15,"volume":0.017419999465346336},{"timestamp":1742394300000,"open":11.144,"high":11.144,"low":11.138,"close":11.138,"volume":0.02613000012934208},{"timestamp":1742394360000,"open":11.148,"high":11.154,"low":11.148,"close":11.154,"volume":0.017419999465346336},{"timestamp":1742394480000,"open":11.144,"high":11.145,"low":11.144,"close":11.145,"volume":0.017419999465346336},{"timestamp":1742394540000,"open":11.139,"high":11.155,"low":11.139,"close":11.14,"volume":0.02613000012934208},{"timestamp":1742394660000,"open":11.159,"high":11.159,"low":11.158,"close":11.158,"volume":0.017419999465346336},{"timestamp":1742394720000,"open":11.161,"high":11.161,"low":11.148,"close":11.148,"volume":0.02613000012934208},{"timestamp":1742394780000,"open":11.163,"high":11.168,"low":11.148,"close":11.164,"volume":0.043549999594688416},{"timestamp":1742394840000,"open":11.166,"high":11.166,"low":11.157,"close":11.162,"volume":0.02613000012934208},{"timestamp":1742394900000,"open":11.154,"high":11.156,"low":11.154,"close":11.156,"volume":0.017419999465346336},{"timestamp":1742394960000,"open":11.161,"high":11.161,"low":11.158,"close":11.158,"volume":0.017419999465346336},{"timestamp":1742395080000,"open":11.158,"high":11.158,"low":11.15,"close":11.154,"volume":0.02613000012934208},{"timestamp":1742395140000,"open":11.156,"high":11.156,"low":11.156,"close":11.156,"volume":0.008709999732673168},{"timestamp":1742395200000,"open":11.16,"high":11.16,"low":11.16,"close":11.16,"volume":0.008709999732673168},{"timestamp":1742395260000,"open":11.167,"high":11.167,"low":11.162,"close":11.162,"volume":0.017419999465346336},{"timestamp":1742395440000,"open":11.162,"high":11.162,"low":11.151,"close":11.151,"volume":0.017419999465346336},{"timestamp":1742395620000,"open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":0.008709999732673168},{"timestamp":1742395680000,"open":11.163,"high":11.164,"low":11.163,"close":11.164,"volume":0.017419999465346336},{"timestamp":1742395920000,"open":11.152,"high":11.166,"low":11.151,"close":11.166,"volume":0.043549999594688416},{"timestamp":1742395980000,"open":11.158,"high":11.168,"low":11.153,"close":11.168,"volume":0.043549999594688416},{"timestamp":1742396160000,"open":11.158,"high":11.158,"low":11.158,"close":11.158,"volume":0.008709999732673168},{"timestamp":1742396280000,"open":11.154,"high":11.158,"low":11.154,"close":11.157,"volume":0.02613000012934208},{"timestamp":1742396340000,"open":11.161,"high":11.161,"low":11.161,"close":11.161,"volume":0.008709999732673168},{"timestamp":1742396400000,"open":11.169,"high":11.169,"low":11.166,"close":11.166,"volume":0.017419999465346336},{"timestamp":1742396460000,"open":11.171,"high":11.171,"low":11.153,"close":11.153,"volume":0.02613000012934208},{"timestamp":1742396700000,"open":11.168,"high":11.168,"low":11.154,"close":11.156,"volume":0.043549999594688416},{"timestamp":1742396820000,"open":11.164,"high":11.165,"low":11.149,"close":11.164,"volume":0.11322999745607376},{"timestamp":1742396880000,"open":11.174,"high":11.174,"low":11.174,"close":11.174,"volume":0.008709999732673168},{"timestamp":1742396940000,"open":11.159,"high":11.176,"low":11.159,"close":11.176,"volume":0.017419999465346336},{"timestamp":1742397000000,"open":11.168,"high":11.168,"low":11.168,"close":11.168,"volume":0.008709999732673168},{"timestamp":1742397060000,"open":11.167,"high":11.167,"low":11.167,"close":11.167,"volume":0.008709999732673168},{"timestamp":1742397300000,"open":11.178,"high":11.178,"low":11.16,"close":11.16,"volume":0.017419999465346336},{"timestamp":1742397360000,"open":11.17,"high":11.17,"low":11.163,"close":11.163,"volume":0.017419999465346336},{"timestamp":1742397480000,"open":11.148,"high":11.164,"low":11.148,"close":11.164,"volume":0.017419999465346336},{"timestamp":1742397540000,"open":11.159,"high":11.159,"low":11.159,"close":11.159,"volume":0.008709999732673168},{"timestamp":1742398020000,"open":11.159,"high":11.159,"low":11.157,"close":11.157,"volume":0.017419999465346336},{"timestamp":1742398200000,"open":11.163,"high":11.163,"low":11.157,"close":11.157,"volume":0.017419999465346336},{"timestamp":1742398320000,"open":11.149,"high":11.149,"low":11.149,"close":11.149,"volume":0.008709999732673168},{"timestamp":1742398440000,"open":11.15,"high":11.15,"low":11.15,"close":11.15,"volume":0.008709999732673168},{"timestamp":1742398560000,"open":11.155,"high":11.169,"low":11.143,"close":11.169,"volume":0.06967999786138535},{"timestamp":1742398620000,"open":11.174,"high":11.174,"low":11.156,"close":11.156,"volume":0.017419999465346336},{"timestamp":1742398680000,"open":11.16,"high":11.189,"low":11.16,"close":11.171,"volume":0.08709999918937683},{"timestamp":1742398800000,"open":11.187,"high":11.187,"low":11.171,"close":11.173,"volume":0.02613000012934208},{"timestamp":1742398860000,"open":11.184,"high":11.184,"low":11.172,"close":11.174,"volume":0.02613000012934208},{"timestamp":1742398920000,"open":11.185,"high":11.194,"low":11.185,"close":11.193,"volume":0.029400000348687172},{"timestamp":1742398980000,"open":11.19,"high":11.194,"low":11.178,"close":11.183,"volume":0.0609700009226799},{"timestamp":1742399040000,"open":11.181,"high":11.187,"low":11.174,"close":11.174,"volume":0.02613000012934208},{"timestamp":1742399100000,"open":11.188,"high":11.188,"low":11.173,"close":11.183,"volume":0.043549999594688416},{"timestamp":1742399220000,"open":11.189,"high":11.189,"low":11.189,"close":11.189,"volume":0.008709999732673168},{"timestamp":1742399340000,"open":11.179,"high":11.189,"low":11.179,"close":11.188,"volume":0.043549999594688416},{"timestamp":1742399400000,"open":11.186,"high":11.189,"low":11.174,"close":11.189,"volume":0.0609700009226799},{"timestamp":1742399460000,"open":11.17,"high":11.17,"low":11.17,"close":11.17,"volume":0.008709999732673168},{"timestamp":1742399760000,"open":11.176,"high":11.184,"low":11.176,"close":11.182,"volume":0.02613000012934208},{"timestamp":1742399820000,"open":11.171,"high":11.171,"low":11.171,"close":11.171,"volume":0.008709999732673168},{"timestamp":1742399880000,"open":11.184,"high":11.184,"low":11.179,"close":11.179,"volume":0.017419999465346336},{"timestamp":1742399940000,"open":11.188,"high":11.188,"low":11.174,"close":11.174,"volume":0.043549999594688416},{"timestamp":1742400000000,"open":11.175,"high":11.18,"low":11.167,"close":11.179,"volume":0.043549999594688416},{"timestamp":1742400060000,"open":11.177,"high":11.189,"low":11.169,"close":11.169,"volume":0.06967999786138535},{"timestamp":1742400120000,"open":11.181,"high":11.181,"low":11.181,"close":11.181,"volume":0.008709999732673168},{"timestamp":1742400180000,"open":11.18,"high":11.18,"low":11.17,"close":11.179,"volume":0.02613000012934208},{"timestamp":1742400240000,"open":11.164,"high":11.183,"low":11.164,"close":11.183,"volume":0.02613000012934208},{"timestamp":1742400300000,"open":11.169,"high":11.182,"low":11.168,"close":11.172,"volume":0.05226000025868416},{"timestamp":1742400360000,"open":11.169,"high":11.173,"low":11.163,"close":11.163,"volume":0.02613000012934208},{"timestamp":1742400420000,"open":11.17,"high":11.199,"low":11.17,"close":11.171,"volume":0.09581000357866287},{"timestamp":1742400480000,"open":11.173,"high":11.183,"low":11.173,"close":11.183,"volume":0.02613000012934208},{"timestamp":1742400540000,"open":11.178,"high":11.183,"low":11.171,"close":11.171,"volume":0.06967999786138535},{"timestamp":1742400600000,"open":11.178,"high":11.178,"low":11.169,"close":11.178,"volume":0.03483999893069267},{"timestamp":1742400660000,"open":11.171,"high":11.175,"low":11.168,"close":11.168,"volume":0.02613000012934208},{"timestamp":1742400720000,"open":11.169,"high":11.18,"low":11.169,"close":11.169,"volume":0.0609700009226799},{"timestamp":1742400840000,"open":11.179,"high":11.179,"low":11.168,"close":11.168,"volume":0.017419999465346336},{"timestamp":1742400900000,"open":11.179,"high":11.181,"low":11.172,"close":11.181,"volume":0.03483999893069267},{"timestamp":1742400960000,"open":11.171,"high":11.184,"low":11.163,"close":11.175,"volume":0.09581000357866287},{"timestamp":1742401020000,"open":11.179,"high":11.179,"low":11.168,"close":11.168,"volume":0.017419999465346336},{"timestamp":1742401140000,"open":11.174,"high":11.174,"low":11.163,"close":11.17,"volume":0.02613000012934208},{"timestamp":1742401200000,"open":11.164,"high":11.176,"low":11.164,"close":11.169,"volume":0.05226000025868416},{"timestamp":1742401260000,"open":11.185,"high":11.185,"low":11.174,"close":11.174,"volume":0.017419999465346336},{"timestamp":1742401320000,"open":11.185,"high":11.185,"low":11.179,"close":11.183,"volume":0.043549999594688416},{"timestamp":1742401440000,"open":11.172,"high":11.189,"low":11.172,"close":11.184,"volume":0.07839000225067139}]