[{"timestamp":1742391000000,"open":11.618,"high":11.698,"low":11.618,"close":11.667,"volume":7.199999809265137},{"timestamp":1742391060000,"open":11.658,"high":11.688,"low":11.658,"close":11.688,"volume":13.199999809265137},{"timestamp":1742391120000,"open":11.678,"high":11.687,"low":11.678,"close":11.687,"volume":2.4000000953674316},{"timestamp":1742391180000,"open":11.698,"high":11.717,"low":11.698,"close":11.717,"volume":8.399999618530273},{"timestamp":1742391240000,"open":11.718,"high":11.728,"low":11.718,"close":11.728,"volume":2.4000000953674316},{"timestamp":1742391300000,"open":11.727,"high":11.738,"low":11.698,"close":11.698,"volume":8.399999618530273},{"timestamp":1742391360000,"open":11.697,"high":11.698,"low":11.687,"close":11.687,"volume":16.799999237060547},{"timestamp":1742391420000,"open":11.678,"high":11.678,"low":11.657,"close":11.668,"volume":20.399999618530273},{"timestamp":1742391480000,"open":11.677,"high":11.678,"low":11.677,"close":11.678,"volume":3.5999999046325684},{"timestamp":1742391540000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":3.5999999046325684},{"timestamp":1742391600000,"open":11.698,"high":11.698,"low":11.677,"close":11.678,"volume":18},{"timestamp":1742391660000,"open":11.678,"high":11.678,"low":11.668,"close":11.668,"volume":4.800000190734863},{"timestamp":1742391720000,"open":11.668,"high":11.688,"low":11.668,"close":11.678,"volume":6},{"timestamp":1742391780000,"open":11.668,"high":11.678,"low":11.668,"close":11.668,"volume":16.799999237060547},{"timestamp":1742391840000,"open":11.657,"high":11.668,"low":11.657,"close":11.668,"volume":12},{"timestamp":1742391900000,"open":11.667,"high":11.688,"low":11.667,"close":11.688,"volume":3.5999999046325684},{"timestamp":1742391960000,"open":11.688,"high":11.688,"low":11.677,"close":11.677,"volume":13.199999809265137},{"timestamp":1742392020000,"open":11.678,"high":11.698,"low":11.668,"close":11.698,"volume":12},{"timestamp":1742392080000,"open":11.717,"high":11.718,"low":11.698,"close":11.698,"volume":7.199999809265137},{"timestamp":1742392140000,"open":11.698,"high":11.698,"low":11.678,"close":11.678,"volume":4.800000190734863},{"timestamp":1742392200000,"open":11.678,"high":11.678,"low":11.667,"close":11.667,"volume":3.5999999046325684},{"timestamp":1742392260000,"open":11.688,"high":11.688,"low":11.677,"close":11.677,"volume":9.600000381469727},{"timestamp":1742392320000,"open":11.688,"high":11.688,"low":11.678,"close":11.678,"volume":9.600000381469727},{"timestamp":1742392380000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":1.2000000476837158},{"timestamp":1742392440000,"open":11.677,"high":11.677,"low":11.677,"close":11.677,"volume":1.2000000476837158},{"timestamp":1742392560000,"open":11.698,"high":11.698,"low":11.677,"close":11.688,"volume":6},{"timestamp":1742392740000,"open":11.678,"high":11.678,"low":11.658,"close":11.678,"volume":6},{"timestamp":1742392800000,"open":11.668,"high":11.668,"low":11.668,"close":11.668,"volume":1.2000000476837158},{"timestamp":1742392860000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":1.2000000476837158},{"timestamp":1742392920000,"open":11.668,"high":11.687,"low":11.668,"close":11.677,"volume":10.800000190734863},{"timestamp":1742392980000,"open":11.668,"high":11.678,"low":11.658,"close":11.678,"volume":6},{"timestamp":1742393040000,"open":11.677,"high":11.688,"low":11.677,"close":11.688,"volume":10.800000190734863},{"timestamp":1742393100000,"open":11.688,"high":11.698,"low":11.688,"close":11.688,"volume":3.5999999046325684},{"timestamp":1742393220000,"open":11.698,"high":11.708,"low":11.698,"close":11.708,"volume":4.800000190734863},{"timestamp":1742393280000,"open":11.698,"high":11.698,"low":11.688,"close":11.698,"volume":4.800000190734863},{"timestamp":1742393340000,"open":11.708,"high":11.708,"low":11.698,"close":11.708,"volume":7.199999809265137},{"timestamp":1742393580000,"open":11.698,"high":11.698,"low":11.688,"close":11.688,"volume":2.4000000953674316},{"timestamp":1742393640000,"open":11.698,"high":11.698,"low":11.687,"close":11.688,"volume":12},{"timestamp":1742393700000,"open":11.688,"high":11.698,"low":11.688,"close":11.698,"volume":2.4000000953674316},{"timestamp":1742393820000,"open":11.708,"high":11.718,"low":11.707,"close":11.718,"volume":10.800000190734863},{"timestamp":1742393880000,"open":11.728,"high":11.728,"low":11.718,"close":11.728,"volume":6},{"timestamp":1742394060000,"open":11.738,"high":11.738,"low":11.728,"close":11.738,"volume":3.5999999046325684},{"timestamp":1742394120000,"open":11.747,"high":11.758,"low":11.747,"close":11.758,"volume":2.4000000953674316},{"timestamp":1742394180000,"open":11.747,"high":11.757,"low":11.747,"close":11.757,"volume":2.4000000953674316},{"timestamp":1742394240000,"open":11.768,"high":11.768,"low":11.758,"close":11.767,"volume":3.5999999046325684},{"timestamp":1742394300000,"open":11.758,"high":11.758,"low":11.758,"close":11.758,"volume":1.2000000476837158},{"timestamp":1742394360000,"open":11.758,"high":11.758,"low":11.748,"close":11.758,"volume":8.399999618530273},{"timestamp":1742394420000,"open":11.747,"high":11.758,"low":11.738,"close":11.738,"volume":4.800000190734863},{"timestamp":1742394600000,"open":11.727,"high":11.737,"low":11.727,"close":11.737,"volume":3.5999999046325684},{"timestamp":1742394660000,"open":11.728,"high":11.738,"low":11.728,"close":11.738,"volume":9.600000381469727},{"timestamp":1742394720000,"open":11.728,"high":11.728,"low":11.718,"close":11.728,"volume":6},{"timestamp":1742394780000,"open":11.717,"high":11.718,"low":11.717,"close":11.718,"volume":2.4000000953674316},{"timestamp":1742394840000,"open":11.707,"high":11.718,"low":11.697,"close":11.697,"volume":13.199999809265137},{"timestamp":1742394900000,"open":11.708,"high":11.708,"low":11.698,"close":11.708,"volume":4.800000190734863},{"timestamp":1742394960000,"open":11.708,"high":11.718,"low":11.708,"close":11.717,"volume":4.800000190734863},{"timestamp":1742395020000,"open":11.717,"high":11.728,"low":11.708,"close":11.717,"volume":14.399999618530273},{"timestamp":1742395080000,"open":11.728,"high":11.728,"low":11.718,"close":11.718,"volume":2.4000000953674316},{"timestamp":1742395140000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":1.2000000476837158},{"timestamp":1742395200000,"open":11.728,"high":11.738,"low":11.718,"close":11.728,"volume":8.399999618530273},{"timestamp":1742395260000,"open":11.738,"high":11.738,"low":11.718,"close":11.718,"volume":3.5999999046325684},{"timestamp":1742395320000,"open":11.738,"high":11.738,"low":11.718,"close":11.728,"volume":8.399999618530273},{"timestamp":1742395380000,"open":11.728,"high":11.738,"low":11.727,"close":11.737,"volume":4.800000190734863},{"timestamp":1742395440000,"open":11.728,"high":11.728,"low":11.717,"close":11.727,"volume":8.399999618530273},{"timestamp":1742395500000,"open":11.718,"high":11.728,"low":11.708,"close":11.728,"volume":10.800000190734863},{"timestamp":1742395560000,"open":11.718,"high":11.728,"low":11.707,"close":11.718,"volume":15.600000381469727},{"timestamp":1742395620000,"open":11.728,"high":11.728,"low":11.717,"close":11.717,"volume":25.200000762939453},{"timestamp":1742395680000,"open":11.718,"high":11.728,"low":11.717,"close":11.718,"volume":19.200000762939453},{"timestamp":1742395740000,"open":11.728,"high":11.738,"low":11.717,"close":11.727,"volume":10.800000190734863},{"timestamp":1742395800000,"open":11.728,"high":11.728,"low":11.727,"close":11.727,"volume":2.4000000953674316},{"timestamp":1742395860000,"open":11.728,"high":11.738,"low":11.727,"close":11.728,"volume":8.399999618530273},{"timestamp":1742395920000,"open":11.728,"high":11.728,"low":11.718,"close":11.728,"volume":4.800000190734863},{"timestamp":1742395980000,"open":11.738,"high":11.738,"low":11.728,"close":11.738,"volume":3.5999999046325684},{"timestamp":1742396040000,"open":11.728,"high":11.738,"low":11.728,"close":11.728,"volume":4.800000190734863},{"timestamp":1742396100000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742396160000,"open":11.728,"high":11.728,"low":11.718,"close":11.727,"volume":3.5999999046325684},{"timestamp":1742396220000,"open":11.717,"high":11.728,"low":11.717,"close":11.728,"volume":2.4000000953674316},{"timestamp":1742396280000,"open":11.718,"high":11.728,"low":11.718,"close":11.718,"volume":3.5999999046325684},{"timestamp":1742396340000,"open":11.727,"high":11.728,"low":11.708,"close":11.708,"volume":27.600000381469727},{"timestamp":1742396400000,"open":11.717,"high":11.738,"low":11.717,"close":11.737,"volume":9.600000381469727},{"timestamp":1742396460000,"open":11.728,"high":11.738,"low":11.728,"close":11.728,"volume":4.800000190734863},{"timestamp":1742396520000,"open":11.727,"high":11.738,"low":11.727,"close":11.727,"volume":3.5999999046325684},{"timestamp":1742396580000,"open":11.738,"high":11.738,"low":11.728,"close":11.728,"volume":2.4000000953674316},{"timestamp":1742396700000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":1.2000000476837158},{"timestamp":1742396760000,"open":11.728,"high":11.728,"low":11.718,"close":11.727,"volume":6},{"timestamp":1742396880000,"open":11.738,"high":11.738,"low":11.728,"close":11.728,"volume":2.4000000953674316},{"timestamp":1742397000000,"open":11.738,"high":11.738,"low":11.738,"close":11.738,"volume":1.2000000476837158},{"timestamp":1742397300000,"open":11.748,"high":11.748,"low":11.737,"close":11.748,"volume":3.5999999046325684},{"timestamp":1742397480000,"open":11.738,"high":11.738,"low":11.717,"close":11.728,"volume":3.5999999046325684},{"timestamp":1742397540000,"open":11.718,"high":11.738,"low":11.718,"close":11.738,"volume":6},{"timestamp":1742397600000,"open":11.748,"high":11.748,"low":11.737,"close":11.748,"volume":3.5999999046325684},{"timestamp":1742397660000,"open":11.738,"high":11.748,"low":11.737,"close":11.738,"volume":18},{"timestamp":1742397720000,"open":11.748,"high":11.748,"low":11.737,"close":11.738,"volume":9.600000381469727},{"timestamp":1742397840000,"open":11.727,"high":11.728,"low":11.718,"close":11.728,"volume":6},{"timestamp":1742397960000,"open":11.738,"high":11.748,"low":11.737,"close":11.748,"volume":7.199999809265137},{"timestamp":1742398020000,"open":11.738,"high":11.738,"low":11.717,"close":11.727,"volume":15.600000381469727},{"timestamp":1742398080000,"open":11.718,"high":11.728,"low":11.708,"close":11.708,"volume":20.399999618530273},{"timestamp":1742398140000,"open":11.718,"high":11.718,"low":11.707,"close":11.707,"volume":2.4000000953674316},{"timestamp":1742398200000,"open":11.718,"high":11.718,"low":11.707,"close":11.707,"volume":12},{"timestamp":1742398320000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":1.2000000476837158},{"timestamp":1742398560000,"open":11.728,"high":11.728,"low":11.718,"close":11.718,"volume":2.4000000953674316},{"timestamp":1742398620000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742398860000,"open":11.717,"high":11.728,"low":11.707,"close":11.728,"volume":4.800000190734863},{"timestamp":1742399580000,"open":11.738,"high":11.738,"low":11.738,"close":11.738,"volume":1.2000000476837158},{"timestamp":1742399700000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742399760000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":1.2000000476837158},{"timestamp":1742399820000,"open":11.728,"high":11.748,"low":11.728,"close":11.748,"volume":2.4000000953674316},{"timestamp":1742399880000,"open":11.738,"high":11.738,"low":11.727,"close":11.727,"volume":6},{"timestamp":1742399940000,"open":11.728,"high":11.728,"low":11.727,"close":11.728,"volume":13.199999809265137},{"timestamp":1742400000000,"open":11.728,"high":11.738,"low":11.727,"close":11.738,"volume":3.5999999046325684},{"timestamp":1742400060000,"open":11.728,"high":11.738,"low":11.728,"close":11.728,"volume":3.5999999046325684},{"timestamp":1742400300000,"open":11.738,"high":11.748,"low":11.738,"close":11.738,"volume":6},{"timestamp":1742400360000,"open":11.728,"high":11.738,"low":11.727,"close":11.738,"volume":12},{"timestamp":1742400420000,"open":11.728,"high":11.738,"low":11.727,"close":11.738,"volume":9.600000381469727},{"timestamp":1742400480000,"open":11.728,"high":11.738,"low":11.727,"close":11.738,"volume":21.600000381469727},{"timestamp":1742400720000,"open":11.727,"high":11.727,"low":11.727,"close":11.727,"volume":1.2000000476837158},{"timestamp":1742400840000,"open":11.738,"high":11.738,"low":11.738,"close":11.738,"volume":1.2000000476837158},{"timestamp":1742400960000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742401020000,"open":11.727,"high":11.738,"low":11.727,"close":11.738,"volume":2.4000000953674316},{"timestamp":1742401080000,"open":11.747,"high":11.747,"low":11.747,"close":11.747,"volume":1.2000000476837158},{"timestamp":1742401260000,"open":11.738,"high":11.747,"low":11.738,"close":11.747,"volume":2.4000000953674316},{"timestamp":1742401320000,"open":11.747,"high":11.748,"low":11.747,"close":11.748,"volume":4.800000190734863},{"timestamp":1742401500000,"open":11.758,"high":11.758,"low":11.748,"close":11.748,"volume":22.799999237060547},{"timestamp":1742401560000,"open":11.748,"high":11.748,"low":11.747,"close":11.748,"volume":16.799999237060547},{"timestamp":1742401620000,"open":11.748,"high":11.748,"low":11.747,"close":11.748,"volume":10.800000190734863},{"timestamp":1742401680000,"open":11.747,"high":11.747,"low":11.747,"close":11.747,"volume":1.2000000476837158},{"timestamp":1742401800000,"open":11.758,"high":11.758,"low":11.757,"close":11.758,"volume":3.5999999046325684},{"timestamp":1742401860000,"open":11.747,"high":11.747,"low":11.747,"close":11.747,"volume":1.2000000476837158},{"timestamp":1742401920000,"open":11.758,"high":11.758,"low":11.758,"close":11.758,"volume":2.4000000953674316},{"timestamp":1742401980000,"open":11.758,"high":11.758,"low":11.758,"close":11.758,"volume":1.2000000476837158},{"timestamp":1742402160000,"open":11.748,"high":11.748,"low":11.748,"close":11.748,"volume":1.2000000476837158},{"timestamp":1742402700000,"open":11.737,"high":11.747,"low":11.737,"close":11.747,"volume":2.4000000953674316},{"timestamp":1742402760000,"open":11.758,"high":11.758,"low":11.747,"close":11.758,"volume":10.800000190734863},{"timestamp":1742402820000,"open":11.748,"high":11.758,"low":11.747,"close":11.757,"volume":14.399999618530273},{"timestamp":1742402880000,"open":11.747,"high":11.758,"low":11.747,"close":11.747,"volume":6},{"timestamp":1742402940000,"open":11.758,"high":11.758,"low":11.758,"close":11.758,"volume":1.2000000476837158},{"timestamp":1742403000000,"open":11.768,"high":11.768,"low":11.738,"close":11.748,"volume":10.800000190734863},{"timestamp":1742403300000,"open":11.728,"high":11.738,"low":11.727,"close":11.728,"volume":10.800000190734863},{"timestamp":1742403360000,"open":11.738,"high":11.748,"low":11.738,"close":11.738,"volume":6},{"timestamp":1742403420000,"open":11.728,"high":11.728,"low":11.718,"close":11.728,"volume":15.600000381469727},{"timestamp":1742403480000,"open":11.717,"high":11.728,"low":11.717,"close":11.718,"volume":13.199999809265137},{"timestamp":1742403540000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742403600000,"open":11.718,"high":11.718,"low":11.707,"close":11.718,"volume":3.5999999046325684},{"timestamp":1742403720000,"open":11.707,"high":11.718,"low":11.707,"close":11.708,"volume":27.600000381469727},{"timestamp":1742403780000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":1.2000000476837158},{"timestamp":1742403960000,"open":11.707,"high":11.718,"low":11.698,"close":11.708,"volume":8.399999618530273},{"timestamp":1742404020000,"open":11.718,"high":11.718,"low":11.707,"close":11.718,"volume":6},{"timestamp":1742404140000,"open":11.707,"high":11.707,"low":11.707,"close":11.707,"volume":1.2000000476837158},{"timestamp":1742404200000,"open":11.698,"high":11.718,"low":11.698,"close":11.708,"volume":7.199999809265137},{"timestamp":1742404260000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":1.2000000476837158},{"timestamp":1742404320000,"open":11.708,"high":11.708,"low":11.708,"close":11.708,"volume":1.2000000476837158},{"timestamp":1742404440000,"open":11.697,"high":11.708,"low":11.697,"close":11.708,"volume":4.800000190734863},{"timestamp":1742404560000,"open":11.688,"high":11.698,"low":11.687,"close":11.698,"volume":6},{"timestamp":1742404680000,"open":11.708,"high":11.708,"low":11.708,"close":11.708,"volume":1.2000000476837158},{"timestamp":1742405100000,"open":11.698,"high":11.698,"low":11.687,"close":11.698,"volume":3.5999999046325684},{"timestamp":1742405160000,"open":11.708,"high":11.708,"low":11.708,"close":11.708,"volume":1.2000000476837158},{"timestamp":1742405400000,"open":11.698,"high":11.698,"low":11.698,"close":11.698,"volume":1.2000000476837158},{"timestamp":1742405700000,"open":11.708,"high":11.708,"low":11.697,"close":11.708,"volume":3.5999999046325684},{"timestamp":1742405760000,"open":11.698,"high":11.698,"low":11.698,"close":11.698,"volume":1.2000000476837158},{"timestamp":1742405820000,"open":11.698,"high":11.708,"low":11.698,"close":11.698,"volume":3.5999999046325684},{"timestamp":1742406000000,"open":11.708,"high":11.708,"low":11.708,"close":11.708,"volume":1.2000000476837158},{"timestamp":1742406180000,"open":11.697,"high":11.697,"low":11.697,"close":11.697,"volume":1.2000000476837158},{"timestamp":1742406240000,"open":11.687,"high":11.697,"low":11.687,"close":11.688,"volume":3.5999999046325684},{"timestamp":1742406300000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":1.2000000476837158},{"timestamp":1742406360000,"open":11.688,"high":11.688,"low":11.677,"close":11.677,"volume":2.4000000953674316},{"timestamp":1742406420000,"open":11.688,"high":11.688,"low":11.677,"close":11.677,"volume":12},{"timestamp":1742406600000,"open":11.688,"high":11.688,"low":11.677,"close":11.688,"volume":3.5999999046325684},{"timestamp":1742406720000,"open":11.698,"high":11.698,"low":11.688,"close":11.688,"volume":2.4000000953674316},{"timestamp":1742406900000,"open":11.678,"high":11.678,"low":11.678,"close":11.678,"volume":1.2000000476837158},{"timestamp":1742406960000,"open":11.688,"high":11.688,"low":11.688,"close":11.688,"volume":1.2000000476837158},{"timestamp":1742407140000,"open":11.677,"high":11.688,"low":11.648,"close":11.657,"volume":7.199999809265137},{"timestamp":1742407200000,"open":11.608,"high":11.708,"low":11.608,"close":11.707,"volume":36},{"timestamp":1742407260000,"open":11.708,"high":11.708,"low":11.677,"close":11.678,"volume":37.20000076293945},{"timestamp":1742407320000,"open":11.688,"high":11.688,"low":11.668,"close":11.687,"volume":44.400001525878906},{"timestamp":1742407380000,"open":11.688,"high":11.697,"low":11.687,"close":11.688,"volume":31.200000762939453},{"timestamp":1742407440000,"open":11.688,"high":11.688,"low":11.687,"close":11.688,"volume":15.600000381469727},{"timestamp":1742407500000,"open":11.688,"high":11.688,"low":11.678,"close":11.678,"volume":22.799999237060547},{"timestamp":1742407560000,"open":11.668,"high":11.678,"low":11.667,"close":11.678,"volume":25.200000762939453},{"timestamp":1742407620000,"open":11.678,"high":11.688,"low":11.678,"close":11.688,"volume":14.399999618530273},{"timestamp":1742407740000,"open":11.698,"high":11.698,"low":11.687,"close":11.698,"volume":3.5999999046325684},{"timestamp":1742407800000,"open":11.697,"high":11.707,"low":11.697,"close":11.707,"volume":4.800000190734863},{"timestamp":1742408100000,"open":11.708,"high":11.708,"low":11.707,"close":11.707,"volume":9.600000381469727},{"timestamp":1742408220000,"open":11.698,"high":11.698,"low":11.698,"close":11.698,"volume":1.2000000476837158},{"timestamp":1742408280000,"open":11.708,"high":11.708,"low":11.707,"close":11.708,"volume":15.600000381469727},{"timestamp":1742408340000,"open":11.708,"high":11.708,"low":11.707,"close":11.708,"volume":3.5999999046325684},{"timestamp":1742408760000,"open":11.698,"high":11.698,"low":11.698,"close":11.698,"volume":1.2000000476837158},{"timestamp":1742408880000,"open":11.688,"high":11.697,"low":11.688,"close":11.697,"volume":2.4000000953674316},{"timestamp":1742409000000,"open":11.708,"high":11.708,"low":11.708,"close":11.708,"volume":1.2000000476837158},{"timestamp":1742409060000,"open":11.708,"high":11.728,"low":11.708,"close":11.728,"volume":8.399999618530273},{"timestamp":1742409120000,"open":11.728,"high":11.738,"low":11.727,"close":11.738,"volume":3.5999999046325684},{"timestamp":1742409180000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742409240000,"open":11.708,"high":11.727,"low":11.708,"close":11.727,"volume":4.800000190734863},{"timestamp":1742409480000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":1.2000000476837158},{"timestamp":1742409540000,"open":11.708,"high":11.718,"low":11.708,"close":11.718,"volume":2.4000000953674316},{"timestamp":1742409600000,"open":11.708,"high":11.708,"low":11.708,"close":11.708,"volume":1.2000000476837158},{"timestamp":1742409660000,"open":11.708,"high":11.728,"low":11.708,"close":11.728,"volume":4.800000190734863},{"timestamp":1742409720000,"open":11.718,"high":11.718,"low":11.707,"close":11.718,"volume":18},{"timestamp":1742409780000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742409900000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":1.2000000476837158},{"timestamp":1742409960000,"open":11.707,"high":11.728,"low":11.707,"close":11.728,"volume":10.800000190734863},{"timestamp":1742410020000,"open":11.718,"high":11.728,"low":11.718,"close":11.728,"volume":2.4000000953674316},{"timestamp":1742410140000,"open":11.718,"high":11.718,"low":11.718,"close":11.718,"volume":1.2000000476837158},{"timestamp":1742410320000,"open":11.727,"high":11.727,"low":11.727,"close":11.727,"volume":1.2000000476837158},{"timestamp":1742410500000,"open":11.718,"high":11.728,"low":11.718,"close":11.728,"volume":3.5999999046325684},{"timestamp":1742410800000,"open":11.728,"high":11.738,"low":11.728,"close":11.738,"volume":2.4000000953674316},{"timestamp":1742410860000,"open":11.747,"high":11.748,"low":11.737,"close":11.737,"volume":12},{"timestamp":1742411100000,"open":11.748,"high":11.758,"low":11.737,"close":11.758,"volume":6},{"timestamp":1742411160000,"open":11.748,"high":11.748,"low":11.748,"close":11.748,"volume":1.2000000476837158},{"timestamp":1742411220000,"open":11.748,"high":11.757,"low":11.747,"close":11.757,"volume":9.600000381469727},{"timestamp":1742411460000,"open":11.747,"high":11.747,"low":11.747,"close":11.747,"volume":1.2000000476837158},{"timestamp":1742411520000,"open":11.737,"high":11.748,"low":11.737,"close":11.748,"volume":2.4000000953674316},{"timestamp":1742411580000,"open":11.738,"high":11.747,"low":11.738,"close":11.738,"volume":3.5999999046325684},{"timestamp":1742411640000,"open":11.738,"high":11.738,"low":11.737,"close":11.738,"volume":12},{"timestamp":1742411700000,"open":11.737,"high":11.748,"low":11.737,"close":11.748,"volume":2.4000000953674316},{"timestamp":1742411760000,"open":11.738,"high":11.738,"low":11.737,"close":11.737,"volume":2.4000000953674316},{"timestamp":1742411940000,"open":11.728,"high":11.738,"low":11.728,"close":11.738,"volume":2.4000000953674316},{"timestamp":1742412000000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742412060000,"open":11.737,"high":11.737,"low":11.737,"close":11.737,"volume":1.2000000476837158},{"timestamp":1742412120000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742412240000,"open":11.737,"high":11.737,"low":11.737,"close":11.737,"volume":1.2000000476837158},{"timestamp":1742412300000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742412360000,"open":11.718,"high":11.727,"low":11.718,"close":11.727,"volume":2.4000000953674316},{"timestamp":1742412420000,"open":11.718,"high":11.718,"low":11.708,"close":11.708,"volume":3.5999999046325684},{"timestamp":1742412480000,"open":11.717,"high":11.717,"low":11.707,"close":11.707,"volume":2.4000000953674316},{"timestamp":1742412540000,"open":11.697,"high":11.707,"low":11.697,"close":11.707,"volume":2.4000000953674316},{"timestamp":1742412600000,"open":11.717,"high":11.717,"low":11.717,"close":11.717,"volume":1.2000000476837158},{"timestamp":1742412720000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742412840000,"open":11.738,"high":11.738,"low":11.727,"close":11.727,"volume":2.4000000953674316},{"timestamp":1742412900000,"open":11.738,"high":11.738,"low":11.728,"close":11.728,"volume":2.4000000953674316},{"timestamp":1742412960000,"open":11.738,"high":11.748,"low":11.737,"close":11.748,"volume":14.399999618530273},{"timestamp":1742413020000,"open":11.738,"high":11.738,"low":11.738,"close":11.738,"volume":1.2000000476837158},{"timestamp":1742413080000,"open":11.747,"high":11.747,"low":11.747,"close":11.747,"volume":1.2000000476837158},{"timestamp":1742413260000,"open":11.757,"high":11.757,"low":11.757,"close":11.757,"volume":1.2000000476837158},{"timestamp":1742413320000,"open":11.748,"high":11.748,"low":11.748,"close":11.748,"volume":1.2000000476837158},{"timestamp":1742413380000,"open":11.757,"high":11.757,"low":11.757,"close":11.757,"volume":1.2000000476837158},{"timestamp":1742413620000,"open":11.747,"high":11.758,"low":11.747,"close":11.758,"volume":2.4000000953674316},{"timestamp":1742413680000,"open":11.748,"high":11.748,"low":11.748,"close":11.748,"volume":1.2000000476837158},{"timestamp":1742413800000,"open":11.758,"high":11.758,"low":11.728,"close":11.738,"volume":7.199999809265137},{"timestamp":1742413860000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742413980000,"open":11.738,"high":11.738,"low":11.738,"close":11.738,"volume":1.2000000476837158},{"timestamp":1742414040000,"open":11.728,"high":11.738,"low":11.728,"close":11.728,"volume":3.5999999046325684},{"timestamp":1742414100000,"open":11.738,"high":11.738,"low":11.738,"close":11.738,"volume":1.2000000476837158},{"timestamp":1742414160000,"open":11.728,"high":11.738,"low":11.728,"close":11.738,"volume":2.4000000953674316},{"timestamp":1742414220000,"open":11.728,"high":11.728,"low":11.728,"close":11.728,"volume":1.2000000476837158},{"timestamp":1742414280000,"open":11.738,"high":11.738,"low":11.728,"close":11.737,"volume":3.5999999046325684}]