[{"timestamp":1742371200000,"open":12.008,"high":12.019,"low":11.996,"close":12.006,"volume":8.640000343322754},{"timestamp":1742371260000,"open":12.001,"high":12.024,"low":12.001,"close":12.01,"volume":2.880000114440918},{"timestamp":1742371320000,"open":12.017,"high":12.053,"low":12.017,"close":12.027,"volume":10.079999923706055},{"timestamp":1742371380000,"open":12.03,"high":12.03,"low":12.026,"close":12.029,"volume":2.1600000858306885},{"timestamp":1742371440000,"open":12.041,"high":12.049,"low":12.031,"close":12.049,"volume":5.039999961853027},{"timestamp":1742371500000,"open":12.053,"high":12.064,"low":12.043,"close":12.048,"volume":16.68000030517578},{"timestamp":1742371560000,"open":12.052,"high":12.057,"low":12.042,"close":12.046,"volume":3.6500000953674316},{"timestamp":1742371680000,"open":12.059,"high":12.063,"low":12.049,"close":12.056,"volume":5.110000133514404},{"timestamp":1742371740000,"open":12.069,"high":12.074,"low":12.058,"close":12.058,"volume":4.380000114440918},{"timestamp":1742371800000,"open":12.071,"high":12.074,"low":12.059,"close":12.063,"volume":8.029999732971191},{"timestamp":1742371860000,"open":12.075,"high":12.075,"low":12.049,"close":12.049,"volume":8.029999732971191},{"timestamp":1742371920000,"open":12.064,"high":12.064,"low":12.059,"close":12.06,"volume":2.9200000762939453},{"timestamp":1742371980000,"open":12.056,"high":12.071,"low":12.052,"close":12.067,"volume":6.570000171661377},{"timestamp":1742372040000,"open":12.065,"high":12.065,"low":12.052,"close":12.052,"volume":5.110000133514404},{"timestamp":1742372100000,"open":12.061,"high":12.065,"low":12.054,"close":12.059,"volume":4.380000114440918},{"timestamp":1742372160000,"open":12.074,"high":12.079,"low":12.061,"close":12.073,"volume":10.220000267028809},{"timestamp":1742372220000,"open":12.07,"high":12.084,"low":12.069,"close":12.084,"volume":6.570000171661377},{"timestamp":1742372280000,"open":12.077,"high":12.084,"low":12.075,"close":12.076,"volume":5.110000133514404},{"timestamp":1742372340000,"open":12.085,"high":12.086,"low":12.076,"close":12.086,"volume":2.190000057220459},{"timestamp":1742372400000,"open":12.075,"high":12.088,"low":12.073,"close":12.081,"volume":3.6500000953674316},{"timestamp":1742372460000,"open":12.083,"high":12.086,"low":12.068,"close":12.068,"volume":5.840000152587891},{"timestamp":1742372520000,"open":12.073,"high":12.073,"low":12.05,"close":12.05,"volume":4.380000114440918},{"timestamp":1742372580000,"open":12.068,"high":12.07,"low":12.056,"close":12.059,"volume":5.840000152587891},{"timestamp":1742372700000,"open":12.076,"high":12.079,"low":12.064,"close":12.072,"volume":6.570000171661377},{"timestamp":1742372760000,"open":12.063,"high":12.076,"low":12.063,"close":12.076,"volume":1.4600000381469727},{"timestamp":1742372820000,"open":12.074,"high":12.074,"low":12.064,"close":12.064,"volume":1.4600000381469727},{"timestamp":1742372880000,"open":12.071,"high":12.075,"low":12.065,"close":12.066,"volume":3.6500000953674316},{"timestamp":1742372940000,"open":12.079,"high":12.079,"low":12.059,"close":12.074,"volume":2.195849895477295},{"timestamp":1742373000000,"open":12.069,"high":12.075,"low":12.059,"close":12.06,"volume":5.110000133514404},{"timestamp":1742373060000,"open":12.065,"high":12.071,"low":12.064,"close":12.071,"volume":6.570000171661377},{"timestamp":1742373120000,"open":12.055,"high":12.072,"low":12.055,"close":12.072,"volume":8.029999732971191},{"timestamp":1742373180000,"open":12.071,"high":12.073,"low":12.059,"close":12.059,"volume":3.6500000953674316},{"timestamp":1742373240000,"open":12.07,"high":12.071,"low":12.055,"close":12.055,"volume":3.6500000953674316},{"timestamp":1742373300000,"open":12.059,"high":12.059,"low":12.057,"close":12.057,"volume":1.4600000381469727},{"timestamp":1742373360000,"open":12.059,"high":12.061,"low":12.045,"close":12.049,"volume":5.840000152587891},{"timestamp":1742373480000,"open":12.044,"high":12.058,"low":12.044,"close":12.05,"volume":5.110000133514404},{"timestamp":1742373540000,"open":12.054,"high":12.062,"low":12.054,"close":12.062,"volume":1.4600000381469727},{"timestamp":1742373600000,"open":12.065,"high":12.069,"low":12.054,"close":12.069,"volume":3.6500000953674316},{"timestamp":1742373660000,"open":12.073,"high":12.073,"low":12.073,"close":12.073,"volume":0.7300000190734863},{"timestamp":1742373720000,"open":12.066,"high":12.066,"low":12.066,"close":12.066,"volume":0.7300000190734863},{"timestamp":1742373780000,"open":12.065,"high":12.07,"low":12.055,"close":12.055,"volume":2.9200000762939453},{"timestamp":1742373900000,"open":12.072,"high":12.074,"low":12.064,"close":12.065,"volume":3.6500000953674316},{"timestamp":1742373960000,"open":12.061,"high":12.061,"low":12.054,"close":12.054,"volume":1.4600000381469727},{"timestamp":1742374020000,"open":12.067,"high":12.071,"low":12.067,"close":12.071,"volume":1.4600000381469727},{"timestamp":1742374080000,"open":12.067,"high":12.067,"low":12.067,"close":12.067,"volume":0.7300000190734863},{"timestamp":1742374140000,"open":12.065,"high":12.065,"low":12.065,"close":12.065,"volume":0.7300000190734863},{"timestamp":1742374200000,"open":12.059,"high":12.065,"low":12.049,"close":12.049,"volume":5.110000133514404},{"timestamp":1742374320000,"open":12.054,"high":12.064,"low":12.046,"close":12.049,"volume":13.140000343322754},{"timestamp":1742374380000,"open":12.054,"high":12.054,"low":12.044,"close":12.053,"volume":2.9200000762939453},{"timestamp":1742374440000,"open":12.043,"high":12.051,"low":12.042,"close":12.05,"volume":3.6500000953674316},{"timestamp":1742374500000,"open":12.05,"high":12.056,"low":12.039,"close":12.044,"volume":7.300000190734863},{"timestamp":1742374560000,"open":12.039,"high":12.054,"low":12.037,"close":12.04,"volume":7.300000190734863},{"timestamp":1742374620000,"open":12.045,"high":12.045,"low":12.045,"close":12.045,"volume":0.7300000190734863},{"timestamp":1742374740000,"open":12.033,"high":12.039,"low":12.028,"close":12.029,"volume":7.110000133514404},{"timestamp":1742374800000,"open":12.043,"high":12.048,"low":12.033,"close":12.038,"volume":10.23169994354248},{"timestamp":1742374860000,"open":12.053,"high":12.053,"low":12.039,"close":12.051,"volume":5.110000133514404},{"timestamp":1742374920000,"open":12.041,"high":12.041,"low":12.041,"close":12.041,"volume":0.7300000190734863},{"timestamp":1742374980000,"open":12.039,"high":12.041,"low":12.039,"close":12.039,"volume":2.190000057220459},{"timestamp":1742375040000,"open":12.052,"high":12.052,"low":12.052,"close":12.052,"volume":0.7300000190734863},{"timestamp":1742375100000,"open":12.045,"high":12.053,"low":12.034,"close":12.053,"volume":3.6500000953674316},{"timestamp":1742375160000,"open":12.037,"high":12.054,"low":12.034,"close":12.049,"volume":5.110000133514404},{"timestamp":1742375280000,"open":12.039,"high":12.065,"low":12.039,"close":12.052,"volume":10.949999809265137},{"timestamp":1742375340000,"open":12.064,"high":12.068,"low":12.064,"close":12.068,"volume":1.4600000381469727},{"timestamp":1742375460000,"open":12.061,"high":12.061,"low":12.052,"close":12.053,"volume":2.190000057220459},{"timestamp":1742375520000,"open":12.051,"high":12.058,"low":12.039,"close":12.044,"volume":7.311699867248535},{"timestamp":1742375580000,"open":12.046,"high":12.049,"low":12.029,"close":12.029,"volume":10.23169994354248},{"timestamp":1742375640000,"open":12.038,"high":12.049,"low":12.034,"close":12.045,"volume":3.6500000953674316},{"timestamp":1742375700000,"open":12.048,"high":12.05,"low":12.048,"close":12.05,"volume":1.4600000381469727},{"timestamp":1742375760000,"open":12.035,"high":12.041,"low":12.035,"close":12.041,"volume":2.9200000762939453},{"timestamp":1742375880000,"open":12.047,"high":12.049,"low":12.047,"close":12.049,"volume":2.190000057220459},{"timestamp":1742375940000,"open":12.045,"high":12.045,"low":12.044,"close":12.044,"volume":1.4600000381469727},{"timestamp":1742376000000,"open":12.054,"high":12.054,"low":12.039,"close":12.039,"volume":1.4600000381469727},{"timestamp":1742376120000,"open":12.039,"high":12.053,"low":12.035,"close":12.035,"volume":3.6500000953674316},{"timestamp":1742376180000,"open":12.044,"high":12.05,"low":12.037,"close":12.037,"volume":2.190000057220459},{"timestamp":1742376240000,"open":12.043,"high":12.052,"low":12.043,"close":12.052,"volume":2.190000057220459},{"timestamp":1742376300000,"open":12.054,"high":12.055,"low":12.045,"close":12.055,"volume":2.190000057220459},{"timestamp":1742376360000,"open":12.044,"high":12.044,"low":12.044,"close":12.044,"volume":0.7300000190734863},{"timestamp":1742376420000,"open":12.042,"high":12.059,"low":12.042,"close":12.059,"volume":2.190000057220459},{"timestamp":1742376480000,"open":12.049,"high":12.059,"low":12.043,"close":12.047,"volume":3.6617000102996826},{"timestamp":1742376540000,"open":12.049,"high":12.057,"low":12.044,"close":12.046,"volume":4.385849952697754},{"timestamp":1742376600000,"open":12.049,"high":12.055,"low":12.04,"close":12.055,"volume":4.380000114440918},{"timestamp":1742376660000,"open":12.05,"high":12.053,"low":12.044,"close":12.053,"volume":3.6500000953674316},{"timestamp":1742376720000,"open":12.044,"high":12.044,"low":12.044,"close":12.044,"volume":0.7300000190734863},{"timestamp":1742376840000,"open":12.046,"high":12.046,"low":12.037,"close":12.037,"volume":1.4600000381469727},{"timestamp":1742376960000,"open":12.049,"high":12.049,"low":12.049,"close":12.049,"volume":0.7300000190734863},{"timestamp":1742377080000,"open":12.044,"high":12.044,"low":12.012,"close":12.029,"volume":10.220000267028809},{"timestamp":1742377140000,"open":12.025,"high":12.031,"low":12.015,"close":12.021,"volume":5.840000152587891},{"timestamp":1742377200000,"open":12.028,"high":12.033,"low":12.019,"close":12.019,"volume":4.385849952697754},{"timestamp":1742377260000,"open":12.019,"high":12.031,"low":12.019,"close":12.031,"volume":4.380000114440918},{"timestamp":1742377380000,"open":12.026,"high":12.033,"low":12.017,"close":12.022,"volume":4.380000114440918},{"timestamp":1742377440000,"open":12.029,"high":12.029,"low":12.009,"close":12.018,"volume":5.840000152587891},{"timestamp":1742377500000,"open":12.004,"high":12.018,"low":12.003,"close":12.006,"volume":10.220000267028809},{"timestamp":1742377560000,"open":12.016,"high":12.018,"low":11.998,"close":11.998,"volume":6.570000171661377},{"timestamp":1742377620000,"open":12.01,"high":12.014,"low":11.996,"close":12.011,"volume":12.40999984741211},{"timestamp":1742377680000,"open":12.001,"high":12.012,"low":12.001,"close":12.012,"volume":1.4600000381469727},{"timestamp":1742377740000,"open":12.013,"high":12.019,"low":12,"close":12.002,"volume":6.570000171661377},{"timestamp":1742377800000,"open":12.019,"high":12.019,"low":12.012,"close":12.014,"volume":2.190000057220459},{"timestamp":1742377860000,"open":11.999,"high":11.999,"low":11.999,"close":11.999,"volume":0.7300000190734863},{"timestamp":1742377920000,"open":12.01,"high":12.01,"low":12.01,"close":12.01,"volume":0.7300000190734863},{"timestamp":1742377980000,"open":12.004,"high":12.004,"low":12.004,"close":12.004,"volume":0.7300000190734863},{"timestamp":1742378040000,"open":12.011,"high":12.011,"low":11.99,"close":11.997,"volume":13.869999885559082},{"timestamp":1742378100000,"open":12.009,"high":12.009,"low":11.993,"close":12.002,"volume":12.40999984741211},{"timestamp":1742378160000,"open":11.998,"high":12.004,"low":11.997,"close":11.998,"volume":6.570000171661377},{"timestamp":1742378220000,"open":11.995,"high":12.014,"low":11.995,"close":12.014,"volume":1.4600000381469727},{"timestamp":1742378340000,"open":12.002,"high":12.002,"low":12,"close":12,"volume":2.190000057220459},{"timestamp":1742378400000,"open":12.013,"high":12.014,"low":11.996,"close":12.011,"volume":10.23169994354248},{"timestamp":1742378460000,"open":12.004,"high":12.013,"low":11.999,"close":11.999,"volume":5.110000133514404},{"timestamp":1742378520000,"open":12,"high":12.019,"low":12,"close":12.003,"volume":4.380000114440918},{"timestamp":1742378580000,"open":12.006,"high":12.006,"low":12.006,"close":12.006,"volume":0.7300000190734863},{"timestamp":1742378640000,"open":12.013,"high":12.02,"low":12.013,"close":12.017,"volume":2.9200000762939453},{"timestamp":1742378700000,"open":12.01,"high":12.02,"low":12.007,"close":12.012,"volume":7.300000190734863},{"timestamp":1742378760000,"open":12.023,"high":12.024,"low":12.004,"close":12.021,"volume":8.771699905395508},{"timestamp":1742378820000,"open":12.014,"high":12.024,"low":12.014,"close":12.018,"volume":2.9200000762939453},{"timestamp":1742378880000,"open":12.005,"high":12.005,"low":12.005,"close":12.005,"volume":0.7300000190734863},{"timestamp":1742379000000,"open":12.009,"high":12.018,"low":12.004,"close":12.004,"volume":3.6558499336242676},{"timestamp":1742379060000,"open":12.016,"high":12.019,"low":12,"close":12.017,"volume":8.760000228881836},{"timestamp":1742379120000,"open":12.009,"high":12.009,"low":12.009,"close":12.009,"volume":0.7300000190734863},{"timestamp":1742379180000,"open":12.018,"high":12.021,"low":12.014,"close":12.021,"volume":2.190000057220459},{"timestamp":1742379240000,"open":12.009,"high":12.027,"low":12.009,"close":12.01,"volume":5.840000152587891},{"timestamp":1742379300000,"open":12.015,"high":12.016,"low":12.005,"close":12.016,"volume":2.190000057220459},{"timestamp":1742379360000,"open":12.014,"high":12.014,"low":11.999,"close":12.001,"volume":2.9200000762939453},{"timestamp":1742379420000,"open":12.014,"high":12.027,"low":12.001,"close":12.027,"volume":7.300000190734863},{"timestamp":1742379480000,"open":12.029,"high":12.034,"low":12.014,"close":12.028,"volume":5.110000133514404},{"timestamp":1742379540000,"open":12.029,"high":12.039,"low":12.017,"close":12.025,"volume":18.25},{"timestamp":1742379600000,"open":12.024,"high":12.036,"low":12.024,"close":12.036,"volume":2.190000057220459},{"timestamp":1742379660000,"open":12.029,"high":12.029,"low":12.029,"close":12.029,"volume":0.7300000190734863},{"timestamp":1742379720000,"open":12.038,"high":12.041,"low":12.029,"close":12.031,"volume":2.20169997215271},{"timestamp":1742379780000,"open":12.029,"high":12.042,"low":12.029,"close":12.034,"volume":5.840000152587891},{"timestamp":1742379840000,"open":12.025,"high":12.03,"low":12.025,"close":12.03,"volume":1.4600000381469727},{"timestamp":1742379900000,"open":12.043,"high":12.043,"low":12.021,"close":12.031,"volume":12.421699523925781},{"timestamp":1742379960000,"open":12.019,"high":12.034,"low":12.019,"close":12.026,"volume":12.40999984741211},{"timestamp":1742380020000,"open":12.032,"high":12.034,"low":12.014,"close":12.029,"volume":10.220000267028809},{"timestamp":1742380080000,"open":12.023,"high":12.023,"low":12.023,"close":12.023,"volume":0.7300000190734863},{"timestamp":1742380200000,"open":12.018,"high":12.034,"low":12.016,"close":12.023,"volume":4.380000114440918},{"timestamp":1742380260000,"open":12.02,"high":12.038,"low":12.02,"close":12.038,"volume":1.4600000381469727},{"timestamp":1742380320000,"open":12.034,"high":12.043,"low":12.023,"close":12.043,"volume":8.029999732971191},{"timestamp":1742380380000,"open":12.025,"high":12.04,"low":12.025,"close":12.04,"volume":2.9200000762939453},{"timestamp":1742380440000,"open":12.024,"high":12.046,"low":12.024,"close":12.046,"volume":7.300000190734863},{"timestamp":1742380680000,"open":12.033,"high":12.038,"low":12.033,"close":12.038,"volume":1.4600000381469727},{"timestamp":1742380740000,"open":12.03,"high":12.049,"low":12.03,"close":12.045,"volume":3.6500000953674316},{"timestamp":1742380800000,"open":12.045,"high":12.045,"low":12.034,"close":12.041,"volume":2.9200000762939453},{"timestamp":1742380860000,"open":12.043,"high":12.057,"low":12.043,"close":12.057,"volume":2.190000057220459},{"timestamp":1742380920000,"open":12.05,"high":12.063,"low":12.048,"close":12.058,"volume":5.110000133514404},{"timestamp":1742381040000,"open":12.059,"high":12.059,"low":12.055,"close":12.055,"volume":1.4600000381469727},{"timestamp":1742381100000,"open":12.054,"high":12.067,"low":12.044,"close":12.05,"volume":10.220000267028809},{"timestamp":1742381160000,"open":12.062,"high":12.062,"low":12.045,"close":12.057,"volume":2.9200000762939453},{"timestamp":1742381400000,"open":12.05,"high":12.05,"low":12.037,"close":12.049,"volume":3.6500000953674316},{"timestamp":1742381460000,"open":12.051,"high":12.051,"low":12.042,"close":12.042,"volume":1.4600000381469727},{"timestamp":1742381520000,"open":12.044,"high":12.056,"low":12.044,"close":12.056,"volume":1.4600000381469727},{"timestamp":1742381580000,"open":12.05,"high":12.054,"low":12.05,"close":12.052,"volume":2.190000057220459},{"timestamp":1742381640000,"open":12.042,"high":12.042,"low":12.042,"close":12.042,"volume":0.7300000190734863},{"timestamp":1742381760000,"open":12.052,"high":12.052,"low":12.047,"close":12.047,"volume":1.4600000381469727},{"timestamp":1742381820000,"open":12.036,"high":12.038,"low":12.029,"close":12.038,"volume":2.190000057220459},{"timestamp":1742381880000,"open":12.032,"high":12.041,"low":12.032,"close":12.034,"volume":2.190000057220459},{"timestamp":1742381940000,"open":12.033,"high":12.047,"low":12.029,"close":12.029,"volume":3.6500000953674316},{"timestamp":1742382000000,"open":12.038,"high":12.038,"low":12.038,"close":12.038,"volume":0.7300000190734863},{"timestamp":1742382060000,"open":12.029,"high":12.029,"low":12.029,"close":12.029,"volume":0.7300000190734863},{"timestamp":1742382120000,"open":12.044,"high":12.044,"low":12.034,"close":12.044,"volume":4.380000114440918},{"timestamp":1742382180000,"open":12.032,"high":12.032,"low":12.02,"close":12.029,"volume":4.380000114440918},{"timestamp":1742382240000,"open":12.021,"high":12.021,"low":12.021,"close":12.021,"volume":0.7300000190734863},{"timestamp":1742382360000,"open":12.027,"high":12.038,"low":12.025,"close":12.027,"volume":5.840000152587891},{"timestamp":1742382420000,"open":12.025,"high":12.03,"low":12.025,"close":12.03,"volume":2.9200000762939453},{"timestamp":1742382480000,"open":12.029,"high":12.038,"low":12.029,"close":12.038,"volume":1.4600000381469727},{"timestamp":1742382540000,"open":12.045,"high":12.045,"low":12.037,"close":12.037,"volume":1.4600000381469727},{"timestamp":1742382600000,"open":12.049,"high":12.049,"low":12.038,"close":12.038,"volume":2.9200000762939453},{"timestamp":1742382660000,"open":12.052,"high":12.059,"low":12.039,"close":12.044,"volume":6.570000171661377},{"timestamp":1742382720000,"open":12.051,"high":12.051,"low":12.04,"close":12.042,"volume":2.190000057220459},{"timestamp":1742382780000,"open":12.049,"high":12.049,"low":12.049,"close":12.049,"volume":0.7300000190734863},{"timestamp":1742383080000,"open":12.035,"high":12.046,"low":12.035,"close":12.046,"volume":1.4600000381469727},{"timestamp":1742383140000,"open":12.042,"high":12.05,"low":12.037,"close":12.037,"volume":4.380000114440918},{"timestamp":1742383200000,"open":12.037,"high":12.046,"low":12.029,"close":12.029,"volume":3.6500000953674316},{"timestamp":1742383260000,"open":12.031,"high":12.04,"low":12.025,"close":12.04,"volume":7.300000190734863},{"timestamp":1742383380000,"open":12.042,"high":12.042,"low":12.03,"close":12.039,"volume":2.190000057220459},{"timestamp":1742383440000,"open":12.043,"high":12.043,"low":12.039,"close":12.039,"volume":1.4600000381469727},{"timestamp":1742383500000,"open":12.036,"high":12.051,"low":12.036,"close":12.051,"volume":2.190000057220459},{"timestamp":1742383800000,"open":12.049,"high":12.049,"low":12.044,"close":12.044,"volume":1.4600000381469727},{"timestamp":1742383860000,"open":12.05,"high":12.05,"low":12.048,"close":12.048,"volume":1.4600000381469727},{"timestamp":1742383920000,"open":12.056,"high":12.056,"low":12.043,"close":12.043,"volume":2.20169997215271},{"timestamp":1742384040000,"open":12.058,"high":12.058,"low":12.058,"close":12.058,"volume":0.7300000190734863},{"timestamp":1742384100000,"open":12.054,"high":12.054,"low":12.045,"close":12.045,"volume":1.4600000381469727},{"timestamp":1742384160000,"open":12.048,"high":12.058,"low":12.048,"close":12.054,"volume":5.840000152587891},{"timestamp":1742384220000,"open":12.053,"high":12.064,"low":12.046,"close":12.049,"volume":13.140000343322754},{"timestamp":1742384280000,"open":12.048,"high":12.053,"low":12.048,"close":12.052,"volume":2.190000057220459},{"timestamp":1742384340000,"open":12.05,"high":12.05,"low":12.05,"close":12.05,"volume":0.7300000190734863},{"timestamp":1742384400000,"open":12.048,"high":12.054,"low":12.044,"close":12.044,"volume":2.9200000762939453},{"timestamp":1742384460000,"open":12.056,"high":12.058,"low":12.049,"close":12.055,"volume":4.380000114440918},{"timestamp":1742384520000,"open":12.058,"high":12.063,"low":12.045,"close":12.063,"volume":6.570000171661377},{"timestamp":1742384640000,"open":12.051,"high":12.051,"low":12.051,"close":12.051,"volume":0.7300000190734863},{"timestamp":1742384760000,"open":12.059,"high":12.059,"low":12.044,"close":12.05,"volume":8.760000228881836},{"timestamp":1742384820000,"open":12.047,"high":12.047,"low":12.043,"close":12.043,"volume":1.4600000381469727},{"timestamp":1742384880000,"open":12.039,"high":12.039,"low":12.039,"close":12.039,"volume":0.7300000190734863},{"timestamp":1742384940000,"open":12.03,"high":12.03,"low":12.03,"close":12.03,"volume":0.7300000190734863},{"timestamp":1742385000000,"open":12.047,"high":12.047,"low":12.034,"close":12.037,"volume":2.9200000762939453},{"timestamp":1742385120000,"open":12.044,"high":12.044,"low":12.036,"close":12.036,"volume":2.190000057220459},{"timestamp":1742385180000,"open":12.046,"high":12.046,"low":12.046,"close":12.046,"volume":0.7300000190734863},{"timestamp":1742385360000,"open":12.037,"high":12.049,"low":12.031,"close":12.048,"volume":5.898499965667725},{"timestamp":1742385420000,"open":12.054,"high":12.054,"low":12.042,"close":12.042,"volume":0.7416999936103821},{"timestamp":1742385600000,"open":12.046,"high":12.056,"low":12.046,"close":12.056,"volume":1.4600000381469727},{"timestamp":1742385720000,"open":12.044,"high":12.054,"low":12.039,"close":12.039,"volume":3.6500000953674316},{"timestamp":1742385840000,"open":12.046,"high":12.046,"low":12.036,"close":12.036,"volume":1.4600000381469727},{"timestamp":1742385900000,"open":12.044,"high":12.044,"low":12.031,"close":12.031,"volume":2.190000057220459},{"timestamp":1742385960000,"open":12.034,"high":12.047,"low":12.031,"close":12.034,"volume":2.20169997215271},{"timestamp":1742386020000,"open":12.041,"high":12.046,"low":12.03,"close":12.046,"volume":2.9200000762939453},{"timestamp":1742386080000,"open":12.043,"high":12.054,"low":12.042,"close":12.054,"volume":2.190000057220459},{"timestamp":1742386140000,"open":12.04,"high":12.04,"low":12.04,"close":12.04,"volume":0.7300000190734863},{"timestamp":1742386260000,"open":12.044,"high":12.053,"low":12.044,"close":12.053,"volume":1.4600000381469727},{"timestamp":1742386320000,"open":12.043,"high":12.059,"low":12.043,"close":12.059,"volume":1.4600000381469727},{"timestamp":1742386440000,"open":12.044,"high":12.053,"low":12.044,"close":12.053,"volume":2.190000057220459},{"timestamp":1742386560000,"open":12.064,"high":12.064,"low":12.051,"close":12.059,"volume":2.190000057220459},{"timestamp":1742386680000,"open":12.05,"high":12.059,"low":12.047,"close":12.059,"volume":2.190000057220459},{"timestamp":1742386740000,"open":12.059,"high":12.059,"low":12.039,"close":12.039,"volume":5.110000133514404},{"timestamp":1742386800000,"open":12.039,"high":12.039,"low":12.035,"close":12.035,"volume":1.4600000381469727},{"timestamp":1742386860000,"open":12.029,"high":12.044,"low":12.029,"close":12.034,"volume":2.9316999912261963},{"timestamp":1742386980000,"open":12.042,"high":12.042,"low":12.033,"close":12.039,"volume":2.190000057220459},{"timestamp":1742387040000,"open":12.028,"high":12.032,"low":12.028,"close":12.032,"volume":1.4600000381469727},{"timestamp":1742387160000,"open":12.032,"high":12.039,"low":12.032,"close":12.034,"volume":1.4658499956130981},{"timestamp":1742387220000,"open":12.044,"high":12.044,"low":12.039,"close":12.039,"volume":1.4600000381469727},{"timestamp":1742387280000,"open":12.029,"high":12.044,"low":12.029,"close":12.044,"volume":1.4600000381469727},{"timestamp":1742387340000,"open":12.039,"high":12.053,"low":12.039,"close":12.053,"volume":1.4600000381469727},{"timestamp":1742387400000,"open":12.056,"high":12.056,"low":12.047,"close":12.047,"volume":1.4600000381469727},{"timestamp":1742387520000,"open":12.055,"high":12.055,"low":12.041,"close":12.055,"volume":2.20169997215271},{"timestamp":1742387580000,"open":12.045,"high":12.045,"low":12.045,"close":12.045,"volume":0.7300000190734863},{"timestamp":1742387640000,"open":12.059,"high":12.059,"low":12.059,"close":12.059,"volume":0.7300000190734863},{"timestamp":1742387700000,"open":12.048,"high":12.058,"low":12.048,"close":12.058,"volume":1.4600000381469727},{"timestamp":1742387880000,"open":12.064,"high":12.064,"low":12.045,"close":12.045,"volume":2.9200000762939453},{"timestamp":1742387940000,"open":12.05,"high":12.05,"low":12.05,"close":12.05,"volume":0.7300000190734863},{"timestamp":1742388060000,"open":12.059,"high":12.059,"low":12.051,"close":12.056,"volume":2.9200000762939453},{"timestamp":1742388120000,"open":12.069,"high":12.069,"low":12.068,"close":12.068,"volume":1.4600000381469727},{"timestamp":1742388240000,"open":12.073,"high":12.073,"low":12.073,"close":12.073,"volume":0.7300000190734863},{"timestamp":1742388360000,"open":12.059,"high":12.066,"low":12.054,"close":12.063,"volume":5.840000152587891},{"timestamp":1742388420000,"open":12.056,"high":12.068,"low":12.056,"close":12.068,"volume":1.4600000381469727},{"timestamp":1742388480000,"open":12.054,"high":12.054,"low":12.054,"close":12.054,"volume":0.7300000190734863},{"timestamp":1742388540000,"open":12.059,"high":12.064,"low":12.049,"close":12.064,"volume":2.190000057220459},{"timestamp":1742388600000,"open":12.054,"high":12.054,"low":12.054,"close":12.054,"volume":0.7300000190734863},{"timestamp":1742388660000,"open":12.059,"high":12.064,"low":12.044,"close":12.048,"volume":11.680000305175781},{"timestamp":1742388720000,"open":12.059,"high":12.068,"low":12.05,"close":12.054,"volume":3.6500000953674316},{"timestamp":1742388780000,"open":12.059,"high":12.069,"low":12.057,"close":12.065,"volume":6.570000171661377},{"timestamp":1742388840000,"open":12.069,"high":12.074,"low":12.059,"close":12.074,"volume":2.190000057220459},{"timestamp":1742388900000,"open":12.054,"high":12.068,"low":12.049,"close":12.063,"volume":8.029999732971191},{"timestamp":1742388960000,"open":12.045,"high":12.063,"low":12.044,"close":12.054,"volume":5.110000133514404},{"timestamp":1742389020000,"open":12.064,"high":12.064,"low":12.053,"close":12.061,"volume":2.9200000762939453},{"timestamp":1742389080000,"open":12.063,"high":12.065,"low":12.049,"close":12.065,"volume":4.380000114440918},{"timestamp":1742389140000,"open":12.055,"high":12.055,"low":12.055,"close":12.055,"volume":0.7300000190734863},{"timestamp":1742389200000,"open":12.064,"high":12.069,"low":12.054,"close":12.068,"volume":6.570000171661377},{"timestamp":1742389260000,"open":12.058,"high":12.064,"low":12.049,"close":12.064,"volume":4.380000114440918},{"timestamp":1742389320000,"open":12.053,"high":12.067,"low":12.049,"close":12.064,"volume":10.961700439453125},{"timestamp":1742389380000,"open":12.059,"high":12.059,"low":12.059,"close":12.059,"volume":0.7300000190734863},{"timestamp":1742389440000,"open":12.058,"high":12.065,"low":12.051,"close":12.051,"volume":3.6500000953674316},{"timestamp":1742389500000,"open":12.06,"high":12.069,"low":12.059,"close":12.064,"volume":2.20169997215271},{"timestamp":1742389560000,"open":12.057,"high":12.057,"low":12.057,"close":12.057,"volume":0.7300000190734863},{"timestamp":1742389620000,"open":12.06,"high":12.06,"low":12.06,"close":12.06,"volume":0.7300000190734863},{"timestamp":1742389740000,"open":12.064,"high":12.064,"low":12.064,"close":12.064,"volume":0.7300000190734863},{"timestamp":1742389800000,"open":12.071,"high":12.083,"low":12.062,"close":12.08,"volume":6.570000171661377},{"timestamp":1742389980000,"open":12.065,"high":12.072,"low":12.065,"close":12.07,"volume":4.380000114440918},{"timestamp":1742390040000,"open":12.064,"high":12.078,"low":12.064,"close":12.078,"volume":2.190000057220459},{"timestamp":1742390100000,"open":12.074,"high":12.074,"low":12.06,"close":12.06,"volume":2.190000057220459},{"timestamp":1742390160000,"open":12.07,"high":12.07,"low":12.07,"close":12.07,"volume":0.7300000190734863},{"timestamp":1742390220000,"open":12.075,"high":12.075,"low":12.075,"close":12.075,"volume":0.7300000190734863},{"timestamp":1742390340000,"open":12.06,"high":12.074,"low":12.06,"close":12.068,"volume":2.9200000762939453},{"timestamp":1742390400000,"open":12.063,"high":12.079,"low":12.063,"close":12.079,"volume":3.6500000953674316},{"timestamp":1742390460000,"open":12.078,"high":12.078,"low":12.078,"close":12.078,"volume":0.7300000190734863},{"timestamp":1742390520000,"open":12.066,"high":12.066,"low":12.066,"close":12.066,"volume":0.7300000190734863},{"timestamp":1742390580000,"open":12.077,"high":12.083,"low":12.072,"close":12.083,"volume":2.190000057220459},{"timestamp":1742390700000,"open":12.078,"high":12.079,"low":12.064,"close":12.079,"volume":4.925849914550781},{"timestamp":1742390760000,"open":12.06,"high":12.071,"low":12.06,"close":12.062,"volume":5.840000152587891},{"timestamp":1742390820000,"open":12.064,"high":12.064,"low":12.064,"close":12.064,"volume":0.7300000190734863},{"timestamp":1742391000000,"open":12.077,"high":12.077,"low":12.06,"close":12.077,"volume":6.570000171661377},{"timestamp":1742391060000,"open":12.064,"high":12.074,"low":12.061,"close":12.071,"volume":6.570000171661377},{"timestamp":1742391120000,"open":12.07,"high":12.08,"low":12.064,"close":12.069,"volume":4.380000114440918},{"timestamp":1742391180000,"open":12.078,"high":12.08,"low":12.064,"close":12.08,"volume":8.029999732971191},{"timestamp":1742391240000,"open":12.074,"high":12.084,"low":12.065,"close":12.069,"volume":9.489999771118164},{"timestamp":1742391300000,"open":12.069,"high":12.074,"low":12.069,"close":12.074,"volume":1.4600000381469727},{"timestamp":1742391360000,"open":12.084,"high":12.084,"low":12.084,"close":12.084,"volume":0.7300000190734863},{"timestamp":1742391420000,"open":12.067,"high":12.079,"low":12.064,"close":12.077,"volume":6.570000171661377},{"timestamp":1742391480000,"open":12.077,"high":12.078,"low":12.057,"close":12.058,"volume":8.760000228881836},{"timestamp":1742391600000,"open":12.063,"high":12.073,"low":12.055,"close":12.057,"volume":8.760000228881836},{"timestamp":1742391660000,"open":12.074,"high":12.074,"low":12.062,"close":12.064,"volume":2.190000057220459},{"timestamp":1742391840000,"open":12.072,"high":12.074,"low":12.064,"close":12.069,"volume":2.9200000762939453},{"timestamp":1742391900000,"open":12.082,"high":12.087,"low":12.069,"close":12.08,"volume":15.329999923706055},{"timestamp":1742391960000,"open":12.088,"high":12.094,"low":12.063,"close":12.064,"volume":19.733400344848633},{"timestamp":1742392020000,"open":12.068,"high":12.08,"low":12.064,"close":12.08,"volume":5.110000133514404},{"timestamp":1742392080000,"open":12.085,"high":12.085,"low":12.064,"close":12.079,"volume":6.570000171661377},{"timestamp":1742392140000,"open":12.066,"high":12.071,"low":12.064,"close":12.071,"volume":4.380000114440918},{"timestamp":1742392200000,"open":12.078,"high":12.079,"low":12.064,"close":12.074,"volume":7.311699867248535},{"timestamp":1742392260000,"open":12.068,"high":12.084,"low":12.068,"close":12.08,"volume":5.840000152587891},{"timestamp":1742392320000,"open":12.075,"high":12.075,"low":12.075,"close":12.075,"volume":0.7300000190734863},{"timestamp":1742392380000,"open":12.093,"high":12.093,"low":12.08,"close":12.08,"volume":1.4600000381469727},{"timestamp":1742392440000,"open":12.089,"high":12.103,"low":12.084,"close":12.103,"volume":6.570000171661377},{"timestamp":1742392500000,"open":12.093,"high":12.099,"low":12.08,"close":12.08,"volume":21.72170066833496},{"timestamp":1742392560000,"open":12.098,"high":12.098,"low":12.08,"close":12.094,"volume":5.840000152587891},{"timestamp":1742392620000,"open":12.088,"high":12.092,"low":12.086,"close":12.091,"volume":2.9200000762939453},{"timestamp":1742392680000,"open":12.099,"high":12.107,"low":12.094,"close":12.107,"volume":4.380000114440918},{"timestamp":1742392740000,"open":12.111,"high":12.111,"low":12.097,"close":12.099,"volume":3.6617000102996826},{"timestamp":1742392800000,"open":12.089,"high":12.103,"low":12.084,"close":12.086,"volume":13.881699562072754},{"timestamp":1742392860000,"open":12.087,"high":12.099,"low":12.082,"close":12.094,"volume":6.581699848175049},{"timestamp":1742392920000,"open":12.085,"high":12.098,"low":12.079,"close":12.079,"volume":14.600000381469727},{"timestamp":1742392980000,"open":12.084,"high":12.094,"low":12.08,"close":12.091,"volume":7.300000190734863},{"timestamp":1742393040000,"open":12.099,"high":12.104,"low":12.087,"close":12.087,"volume":3.6617000102996826},{"timestamp":1742393100000,"open":12.094,"high":12.104,"low":12.088,"close":12.099,"volume":5.840000152587891},{"timestamp":1742393160000,"open":12.103,"high":12.116,"low":12.089,"close":12.11,"volume":11.680000305175781},{"timestamp":1742393220000,"open":12.113,"high":12.124,"low":12.106,"close":12.124,"volume":9.489999771118164},{"timestamp":1742393400000,"open":12.117,"high":12.129,"low":12.115,"close":12.129,"volume":4.380000114440918},{"timestamp":1742393460000,"open":12.121,"high":12.126,"low":12.109,"close":12.115,"volume":5.110000133514404},{"timestamp":1742393520000,"open":12.112,"high":12.126,"low":12.11,"close":12.118,"volume":7.300000190734863},{"timestamp":1742393580000,"open":12.127,"high":12.133,"low":12.119,"close":12.133,"volume":2.20169997215271},{"timestamp":1742393640000,"open":12.13,"high":12.13,"low":12.126,"close":12.127,"volume":2.190000057220459},{"timestamp":1742393700000,"open":12.135,"high":12.143,"low":12.135,"close":12.143,"volume":1.4600000381469727},{"timestamp":1742393760000,"open":12.137,"high":12.137,"low":12.129,"close":12.134,"volume":2.9200000762939453},{"timestamp":1742393820000,"open":12.129,"high":12.149,"low":12.129,"close":12.143,"volume":9.489999771118164},{"timestamp":1742393880000,"open":12.136,"high":12.152,"low":12.134,"close":12.135,"volume":14.600000381469727},{"timestamp":1742393940000,"open":12.138,"high":12.148,"low":12.135,"close":12.138,"volume":4.380000114440918},{"timestamp":1742394000000,"open":12.148,"high":12.148,"low":12.13,"close":12.139,"volume":5.840000152587891},{"timestamp":1742394060000,"open":12.129,"high":12.148,"low":12.129,"close":12.148,"volume":3.6500000953674316},{"timestamp":1742394120000,"open":12.153,"high":12.153,"low":12.143,"close":12.143,"volume":1.4600000381469727},{"timestamp":1742394180000,"open":12.14,"high":12.158,"low":12.136,"close":12.139,"volume":12.40999984741211},{"timestamp":1742394240000,"open":12.145,"high":12.149,"low":12.136,"close":12.148,"volume":2.9200000762939453},{"timestamp":1742394420000,"open":12.149,"high":12.149,"low":12.141,"close":12.147,"volume":1.4833999872207642},{"timestamp":1742394480000,"open":12.153,"high":12.156,"low":12.153,"close":12.156,"volume":1.4600000381469727},{"timestamp":1742394540000,"open":12.14,"high":12.159,"low":12.14,"close":12.149,"volume":2.190000057220459},{"timestamp":1742394600000,"open":12.157,"high":12.163,"low":12.146,"close":12.163,"volume":8.760000228881836},{"timestamp":1742394720000,"open":12.165,"high":12.173,"low":12.149,"close":12.149,"volume":11.680000305175781},{"timestamp":1742394780000,"open":12.152,"high":12.165,"low":12.149,"close":12.15,"volume":4.380000114440918},{"timestamp":1742394840000,"open":12.163,"high":12.163,"low":12.154,"close":12.154,"volume":1.4600000381469727},{"timestamp":1742394900000,"open":12.155,"high":12.166,"low":12.155,"close":12.166,"volume":2.190000057220459},{"timestamp":1742394960000,"open":12.157,"high":12.174,"low":12.157,"close":12.163,"volume":6.581699848175049},{"timestamp":1742395020000,"open":12.169,"high":12.177,"low":12.162,"close":12.173,"volume":5.110000133514404},{"timestamp":1742395140000,"open":12.17,"high":12.183,"low":12.17,"close":12.183,"volume":1.4600000381469727},{"timestamp":1742395200000,"open":12.164,"high":12.178,"low":12.164,"close":12.178,"volume":2.190000057220459},{"timestamp":1742395260000,"open":12.176,"high":12.183,"low":12.165,"close":12.178,"volume":4.380000114440918},{"timestamp":1742395320000,"open":12.166,"high":12.184,"low":12.166,"close":12.184,"volume":3.6500000953674316},{"timestamp":1742395380000,"open":12.169,"high":12.189,"low":12.169,"close":12.183,"volume":6.570000171661377},{"timestamp":1742395440000,"open":12.174,"high":12.179,"low":12.161,"close":12.179,"volume":8.760000228881836},{"timestamp":1742395500000,"open":12.175,"high":12.177,"low":12.163,"close":12.163,"volume":3.6500000953674316},{"timestamp":1742395560000,"open":12.17,"high":12.173,"low":12.15,"close":12.152,"volume":10.949999809265137},{"timestamp":1742395620000,"open":12.147,"high":12.163,"low":12.147,"close":12.163,"volume":1.4600000381469727},{"timestamp":1742395680000,"open":12.16,"high":12.165,"low":12.144,"close":12.145,"volume":5.110000133514404},{"timestamp":1742395740000,"open":12.147,"high":12.154,"low":12.144,"close":12.154,"volume":4.380000114440918},{"timestamp":1742395800000,"open":12.149,"high":12.162,"low":12.146,"close":12.157,"volume":6.570000171661377},{"timestamp":1742395860000,"open":12.15,"high":12.164,"low":12.147,"close":12.158,"volume":8.029999732971191},{"timestamp":1742395920000,"open":12.16,"high":12.16,"low":12.16,"close":12.16,"volume":0.7300000190734863},{"timestamp":1742395980000,"open":12.159,"high":12.159,"low":12.159,"close":12.159,"volume":0.7300000190734863},{"timestamp":1742396040000,"open":12.169,"high":12.169,"low":12.168,"close":12.168,"volume":1.4600000381469727},{"timestamp":1742396100000,"open":12.166,"high":12.169,"low":12.149,"close":12.162,"volume":8.760000228881836},{"timestamp":1742396160000,"open":12.151,"high":12.151,"low":12.151,"close":12.151,"volume":0.7300000190734863},{"timestamp":1742396220000,"open":12.159,"high":12.159,"low":12.159,"close":12.159,"volume":1.4600000381469727},{"timestamp":1742396280000,"open":12.151,"high":12.167,"low":12.151,"close":12.157,"volume":2.190000057220459},{"timestamp":1742396340000,"open":12.151,"high":12.153,"low":12.15,"close":12.153,"volume":2.190000057220459},{"timestamp":1742396400000,"open":12.154,"high":12.169,"low":12.154,"close":12.158,"volume":2.9433999061584473},{"timestamp":1742396460000,"open":12.169,"high":12.169,"low":12.16,"close":12.16,"volume":4.380000114440918},{"timestamp":1742396520000,"open":12.16,"high":12.16,"low":12.158,"close":12.158,"volume":1.4600000381469727},{"timestamp":1742396580000,"open":12.167,"high":12.167,"low":12.15,"close":12.159,"volume":8.760000228881836},{"timestamp":1742396700000,"open":12.159,"high":12.164,"low":12.159,"close":12.163,"volume":2.190000057220459},{"timestamp":1742396760000,"open":12.167,"high":12.177,"low":12.162,"close":12.169,"volume":4.380000114440918},{"timestamp":1742396820000,"open":12.176,"high":12.176,"low":12.166,"close":12.173,"volume":2.9200000762939453},{"timestamp":1742396880000,"open":12.166,"high":12.174,"low":12.154,"close":12.164,"volume":8.760000228881836},{"timestamp":1742396940000,"open":12.172,"high":12.175,"low":12.172,"close":12.175,"volume":1.4600000381469727},{"timestamp":1742397000000,"open":12.161,"high":12.177,"low":12.161,"close":12.177,"volume":3.6500000953674316},{"timestamp":1742397120000,"open":12.181,"high":12.181,"low":12.164,"close":12.181,"volume":5.110000133514404},{"timestamp":1742397180000,"open":12.168,"high":12.179,"low":12.164,"close":12.179,"volume":4.380000114440918},{"timestamp":1742397240000,"open":12.169,"high":12.182,"low":12.164,"close":12.182,"volume":5.110000133514404},{"timestamp":1742397300000,"open":12.175,"high":12.175,"low":12.169,"close":12.169,"volume":1.4600000381469727},{"timestamp":1742397360000,"open":12.159,"high":12.174,"low":12.154,"close":12.164,"volume":7.300000190734863},{"timestamp":1742397420000,"open":12.167,"high":12.168,"low":12.154,"close":12.154,"volume":8.760000228881836},{"timestamp":1742397480000,"open":12.166,"high":12.166,"low":12.166,"close":12.166,"volume":1.4600000381469727},{"timestamp":1742397540000,"open":12.155,"high":12.155,"low":12.155,"close":12.155,"volume":0.7300000190734863},{"timestamp":1742397600000,"open":12.155,"high":12.165,"low":12.154,"close":12.16,"volume":3.6500000953674316},{"timestamp":1742397660000,"open":12.149,"high":12.159,"low":12.149,"close":12.149,"volume":3.6500000953674316},{"timestamp":1742397720000,"open":12.163,"high":12.163,"low":12.163,"close":12.163,"volume":0.7300000190734863},{"timestamp":1742397780000,"open":12.16,"high":12.16,"low":12.145,"close":12.145,"volume":1.4600000381469727},{"timestamp":1742397840000,"open":12.146,"high":12.149,"low":12.146,"close":12.149,"volume":2.190000057220459},{"timestamp":1742397900000,"open":12.144,"high":12.155,"low":12.144,"close":12.149,"volume":1.4716999530792236},{"timestamp":1742397960000,"open":12.153,"high":12.161,"low":12.153,"close":12.161,"volume":1.4600000381469727},{"timestamp":1742398020000,"open":12.154,"high":12.162,"low":12.147,"close":12.149,"volume":5.121699810028076},{"timestamp":1742398080000,"open":12.162,"high":12.162,"low":12.153,"close":12.153,"volume":2.190000057220459},{"timestamp":1742398140000,"open":12.157,"high":12.162,"low":12.144,"close":12.153,"volume":8.035849571228027},{"timestamp":1742398200000,"open":12.156,"high":12.156,"low":12.145,"close":12.156,"volume":4.380000114440918},{"timestamp":1742398260000,"open":12.158,"high":12.158,"low":12.139,"close":12.142,"volume":6.570000171661377},{"timestamp":1742398320000,"open":12.148,"high":12.156,"low":12.148,"close":12.156,"volume":2.190000057220459},{"timestamp":1742398380000,"open":12.145,"high":12.151,"low":12.145,"close":12.151,"volume":1.4600000381469727},{"timestamp":1742398440000,"open":12.16,"high":12.16,"low":12.148,"close":12.157,"volume":2.190000057220459},{"timestamp":1742398560000,"open":12.14,"high":12.15,"low":12.14,"close":12.144,"volume":3.6617000102996826},{"timestamp":1742398620000,"open":12.141,"high":12.141,"low":12.141,"close":12.141,"volume":0.7300000190734863},{"timestamp":1742398680000,"open":12.151,"high":12.151,"low":12.147,"close":12.147,"volume":1.4600000381469727},{"timestamp":1742398740000,"open":12.148,"high":12.158,"low":12.144,"close":12.146,"volume":7.300000190734863},{"timestamp":1742398800000,"open":12.15,"high":12.15,"low":12.142,"close":12.149,"volume":4.380000114440918},{"timestamp":1742398860000,"open":12.159,"high":12.159,"low":12.14,"close":12.141,"volume":9.513400077819824},{"timestamp":1742399040000,"open":12.151,"high":12.151,"low":12.142,"close":12.149,"volume":2.9200000762939453},{"timestamp":1742399100000,"open":12.154,"high":12.161,"low":12.144,"close":12.148,"volume":6.581699848175049},{"timestamp":1742399160000,"open":12.144,"high":12.153,"low":12.144,"close":12.149,"volume":2.190000057220459},{"timestamp":1742399220000,"open":12.14,"high":12.153,"low":12.139,"close":12.153,"volume":2.9200000762939453},{"timestamp":1742399280000,"open":12.154,"high":12.154,"low":12.136,"close":12.148,"volume":3.6500000953674316},{"timestamp":1742399340000,"open":12.152,"high":12.154,"low":12.15,"close":12.154,"volume":1.4716999530792236},{"timestamp":1742399400000,"open":12.14,"high":12.149,"low":12.134,"close":12.149,"volume":2.190000057220459},{"timestamp":1742399520000,"open":12.146,"high":12.146,"low":12.146,"close":12.146,"volume":0.7300000190734863},{"timestamp":1742399580000,"open":12.145,"high":12.145,"low":12.145,"close":12.145,"volume":0.7300000190734863},{"timestamp":1742399700000,"open":12.156,"high":12.156,"low":12.155,"close":12.155,"volume":2.190000057220459},{"timestamp":1742399760000,"open":12.159,"high":12.159,"low":12.145,"close":12.145,"volume":1.4600000381469727},{"timestamp":1742399820000,"open":12.154,"high":12.154,"low":12.141,"close":12.154,"volume":2.9200000762939453},{"timestamp":1742399880000,"open":12.146,"high":12.159,"low":12.146,"close":12.159,"volume":2.190000057220459},{"timestamp":1742399940000,"open":12.148,"high":12.159,"low":12.148,"close":12.159,"volume":2.190000057220459},{"timestamp":1742400120000,"open":12.145,"high":12.159,"low":12.145,"close":12.155,"volume":4.380000114440918},{"timestamp":1742400180000,"open":12.156,"high":12.156,"low":12.145,"close":12.153,"volume":4.380000114440918},{"timestamp":1742400240000,"open":12.157,"high":12.161,"low":12.144,"close":12.161,"volume":4.380000114440918},{"timestamp":1742400300000,"open":12.151,"high":12.151,"low":12.151,"close":12.151,"volume":0.7300000190734863},{"timestamp":1742400360000,"open":12.163,"high":12.163,"low":12.15,"close":12.15,"volume":4.380000114440918},{"timestamp":1742400420000,"open":12.148,"high":12.15,"low":12.144,"close":12.146,"volume":4.380000114440918},{"timestamp":1742400480000,"open":12.156,"high":12.156,"low":12.139,"close":12.149,"volume":2.190000057220459},{"timestamp":1742400540000,"open":12.141,"high":12.147,"low":12.13,"close":12.133,"volume":3.6500000953674316},{"timestamp":1742400600000,"open":12.138,"high":12.144,"low":12.124,"close":12.142,"volume":9.489999771118164},{"timestamp":1742400660000,"open":12.127,"high":12.143,"low":12.124,"close":12.124,"volume":3.6500000953674316},{"timestamp":1742400720000,"open":12.129,"high":12.132,"low":12.129,"close":12.129,"volume":2.20169997215271},{"timestamp":1742400780000,"open":12.122,"high":12.135,"low":12.114,"close":12.12,"volume":9.489999771118164},{"timestamp":1742400840000,"open":12.124,"high":12.134,"low":12.124,"close":12.134,"volume":1.4716999530792236},{"timestamp":1742400960000,"open":12.119,"high":12.128,"low":12.119,"close":12.12,"volume":5.840000152587891},{"timestamp":1742401020000,"open":12.12,"high":12.12,"low":12.12,"close":12.12,"volume":0.7300000190734863},{"timestamp":1742401080000,"open":12.131,"high":12.131,"low":12.129,"close":12.13,"volume":2.190000057220459},{"timestamp":1742401140000,"open":12.122,"high":12.128,"low":12.114,"close":12.117,"volume":4.380000114440918},{"timestamp":1742401200000,"open":12.124,"high":12.124,"low":12.11,"close":12.11,"volume":2.9200000762939453},{"timestamp":1742401260000,"open":12.123,"high":12.123,"low":12.112,"close":12.112,"volume":1.4600000381469727},{"timestamp":1742401320000,"open":12.105,"high":12.128,"low":12.105,"close":12.124,"volume":7.300000190734863},{"timestamp":1742401380000,"open":12.118,"high":12.118,"low":12.118,"close":12.118,"volume":0.7300000190734863},{"timestamp":1742401440000,"open":12.129,"high":12.135,"low":12.115,"close":12.127,"volume":8.029999732971191},{"timestamp":1742401500000,"open":12.134,"high":12.137,"low":12.127,"close":12.13,"volume":4.380000114440918},{"timestamp":1742401560000,"open":12.122,"high":12.133,"low":12.115,"close":12.133,"volume":7.300000190734863},{"timestamp":1742401620000,"open":12.128,"high":12.131,"low":12.114,"close":12.127,"volume":4.380000114440918},{"timestamp":1742401680000,"open":12.117,"high":12.132,"low":12.114,"close":12.123,"volume":12.40999984741211},{"timestamp":1742401740000,"open":12.122,"high":12.134,"low":12.118,"close":12.12,"volume":9.489999771118164}]