[{"timestamp":1742342400000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":31.68000030517578},{"timestamp":1742342460000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742342520000,"open":9.157,"high":9.157,"low":9.153,"close":9.154,"volume":26.399999618530273},{"timestamp":1742342640000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742342880000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":10.5600004196167},{"timestamp":1742342940000,"open":9.155,"high":9.157,"low":9.155,"close":9.155,"volume":26.399999618530273},{"timestamp":1742343000000,"open":9.156,"high":9.158,"low":9.156,"close":9.158,"volume":36.959999084472656},{"timestamp":1742343120000,"open":9.157,"high":9.157,"low":9.156,"close":9.157,"volume":42.2400016784668},{"timestamp":1742343180000,"open":9.157,"high":9.157,"low":9.154,"close":9.154,"volume":26.399999618530273},{"timestamp":1742343240000,"open":9.153,"high":9.154,"low":9.152,"close":9.154,"volume":15.84000015258789},{"timestamp":1742343360000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742343420000,"open":9.153,"high":9.153,"low":9.152,"close":9.152,"volume":21.1200008392334},{"timestamp":1742343480000,"open":9.153,"high":9.154,"low":9.151,"close":9.154,"volume":31.68000030517578},{"timestamp":1742343540000,"open":9.153,"high":9.155,"low":9.153,"close":9.154,"volume":26.399999618530273},{"timestamp":1742343660000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742343720000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742343780000,"open":9.152,"high":9.153,"low":9.151,"close":9.151,"volume":47.52000045776367},{"timestamp":1742343840000,"open":9.152,"high":9.152,"low":9.151,"close":9.152,"volume":21.1200008392334},{"timestamp":1742343960000,"open":9.152,"high":9.152,"low":9.151,"close":9.151,"volume":10.5600004196167},{"timestamp":1742344020000,"open":9.15,"high":9.15,"low":9.147,"close":9.147,"volume":21.1200008392334},{"timestamp":1742344080000,"open":9.147,"high":9.149,"low":9.147,"close":9.149,"volume":15.84000015258789},{"timestamp":1742344140000,"open":9.15,"high":9.152,"low":9.15,"close":9.152,"volume":21.1200008392334},{"timestamp":1742344200000,"open":9.151,"high":9.154,"low":9.151,"close":9.154,"volume":21.1200008392334},{"timestamp":1742344260000,"open":9.153,"high":9.153,"low":9.151,"close":9.151,"volume":26.399999618530273},{"timestamp":1742344320000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742344380000,"open":9.155,"high":9.155,"low":9.153,"close":9.155,"volume":52.79999923706055},{"timestamp":1742344440000,"open":9.154,"high":9.154,"low":9.152,"close":9.152,"volume":52.79999923706055},{"timestamp":1742344500000,"open":9.151,"high":9.153,"low":9.151,"close":9.153,"volume":31.68000030517578},{"timestamp":1742344560000,"open":9.153,"high":9.156,"low":9.152,"close":9.152,"volume":47.52000045776367},{"timestamp":1742344620000,"open":9.152,"high":9.153,"low":9.15,"close":9.152,"volume":63.36000061035156},{"timestamp":1742344680000,"open":9.153,"high":9.153,"low":9.152,"close":9.153,"volume":26.399999618530273},{"timestamp":1742344740000,"open":9.154,"high":9.155,"low":9.154,"close":9.155,"volume":15.84000015258789},{"timestamp":1742344800000,"open":9.155,"high":9.155,"low":9.152,"close":9.152,"volume":21.1200008392334},{"timestamp":1742344860000,"open":9.151,"high":9.152,"low":9.15,"close":9.151,"volume":31.68000030517578},{"timestamp":1742344920000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":10.5600004196167},{"timestamp":1742344980000,"open":9.151,"high":9.152,"low":9.151,"close":9.152,"volume":10.5600004196167},{"timestamp":1742345160000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742345220000,"open":9.156,"high":9.157,"low":9.156,"close":9.156,"volume":21.1200008392334},{"timestamp":1742345280000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742345520000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":15.84000015258789},{"timestamp":1742345580000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742345640000,"open":9.157,"high":9.157,"low":9.153,"close":9.153,"volume":58.08000183105469},{"timestamp":1742345700000,"open":9.153,"high":9.154,"low":9.152,"close":9.152,"volume":47.52000045776367},{"timestamp":1742345760000,"open":9.153,"high":9.153,"low":9.151,"close":9.152,"volume":21.1200008392334},{"timestamp":1742345820000,"open":9.153,"high":9.154,"low":9.152,"close":9.153,"volume":47.52000045776367},{"timestamp":1742345940000,"open":9.154,"high":9.155,"low":9.153,"close":9.153,"volume":42.2400016784668},{"timestamp":1742346000000,"open":9.153,"high":9.155,"low":9.153,"close":9.154,"volume":21.1200008392334},{"timestamp":1742346060000,"open":9.154,"high":9.155,"low":9.153,"close":9.154,"volume":21.1200008392334},{"timestamp":1742346180000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":10.5600004196167},{"timestamp":1742346240000,"open":9.154,"high":9.155,"low":9.154,"close":9.155,"volume":15.84000015258789},{"timestamp":1742346300000,"open":9.154,"high":9.155,"low":9.154,"close":9.155,"volume":10.5600004196167},{"timestamp":1742346360000,"open":9.155,"high":9.157,"low":9.155,"close":9.157,"volume":21.1200008392334},{"timestamp":1742346420000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742346480000,"open":9.154,"high":9.155,"low":9.152,"close":9.152,"volume":36.959999084472656},{"timestamp":1742346540000,"open":9.153,"high":9.153,"low":9.151,"close":9.152,"volume":21.1200008392334},{"timestamp":1742346600000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742346660000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":10.5600004196167},{"timestamp":1742346720000,"open":9.154,"high":9.156,"low":9.154,"close":9.156,"volume":21.1200008392334},{"timestamp":1742346780000,"open":9.156,"high":9.156,"low":9.155,"close":9.156,"volume":21.1200008392334},{"timestamp":1742346840000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":10.5600004196167},{"timestamp":1742346900000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":10.5600004196167},{"timestamp":1742346960000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":10.5600004196167},{"timestamp":1742347020000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":10.5600004196167},{"timestamp":1742347080000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":10.5600004196167},{"timestamp":1742347140000,"open":9.156,"high":9.157,"low":9.156,"close":9.156,"volume":15.84000015258789},{"timestamp":1742347200000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":15.84000015258789},{"timestamp":1742347260000,"open":9.157,"high":9.158,"low":9.156,"close":9.156,"volume":31.68000030517578},{"timestamp":1742347380000,"open":9.158,"high":9.159,"low":9.158,"close":9.158,"volume":15.84000015258789},{"timestamp":1742347440000,"open":9.159,"high":9.161,"low":9.159,"close":9.16,"volume":31.68000030517578},{"timestamp":1742347500000,"open":9.159,"high":9.16,"low":9.158,"close":9.158,"volume":15.84000015258789},{"timestamp":1742347560000,"open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":10.5600004196167},{"timestamp":1742347620000,"open":9.161,"high":9.161,"low":9.16,"close":9.16,"volume":10.5600004196167},{"timestamp":1742347680000,"open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":5.28000020980835},{"timestamp":1742347860000,"open":9.16,"high":9.161,"low":9.16,"close":9.161,"volume":15.84000015258789},{"timestamp":1742347920000,"open":9.162,"high":9.165,"low":9.162,"close":9.164,"volume":52.79999923706055},{"timestamp":1742347980000,"open":9.164,"high":9.166,"low":9.163,"close":9.163,"volume":63.36000061035156},{"timestamp":1742348040000,"open":9.165,"high":9.165,"low":9.164,"close":9.165,"volume":36.959999084472656},{"timestamp":1742348100000,"open":9.164,"high":9.165,"low":9.164,"close":9.164,"volume":42.2400016784668},{"timestamp":1742348160000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":5.28000020980835},{"timestamp":1742348220000,"open":9.164,"high":9.165,"low":9.164,"close":9.165,"volume":26.399999618530273},{"timestamp":1742348280000,"open":9.166,"high":9.166,"low":9.166,"close":9.166,"volume":10.5600004196167},{"timestamp":1742348460000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":5.28000020980835},{"timestamp":1742348700000,"open":9.165,"high":9.165,"low":9.162,"close":9.162,"volume":58.08000183105469},{"timestamp":1742348760000,"open":9.161,"high":9.161,"low":9.161,"close":9.161,"volume":5.28000020980835},{"timestamp":1742348880000,"open":9.163,"high":9.163,"low":9.161,"close":9.161,"volume":21.1200008392334},{"timestamp":1742348940000,"open":9.162,"high":9.162,"low":9.161,"close":9.161,"volume":10.5600004196167},{"timestamp":1742349000000,"open":9.162,"high":9.162,"low":9.162,"close":9.162,"volume":5.28000020980835},{"timestamp":1742349060000,"open":9.161,"high":9.161,"low":9.161,"close":9.161,"volume":5.28000020980835},{"timestamp":1742349120000,"open":9.16,"high":9.16,"low":9.159,"close":9.159,"volume":10.5600004196167},{"timestamp":1742349180000,"open":9.159,"high":9.16,"low":9.158,"close":9.16,"volume":15.84000015258789},{"timestamp":1742349300000,"open":9.161,"high":9.161,"low":9.161,"close":9.161,"volume":5.28000020980835},{"timestamp":1742349360000,"open":9.16,"high":9.16,"low":9.156,"close":9.159,"volume":31.68000030517578},{"timestamp":1742349420000,"open":9.16,"high":9.16,"low":9.157,"close":9.157,"volume":36.959999084472656},{"timestamp":1742349480000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":10.5600004196167},{"timestamp":1742349600000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742349660000,"open":9.157,"high":9.158,"low":9.156,"close":9.158,"volume":26.399999618530273},{"timestamp":1742349720000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742349780000,"open":9.158,"high":9.158,"low":9.155,"close":9.156,"volume":36.959999084472656},{"timestamp":1742349840000,"open":9.155,"high":9.156,"low":9.154,"close":9.154,"volume":31.68000030517578},{"timestamp":1742349900000,"open":9.154,"high":9.154,"low":9.153,"close":9.153,"volume":21.1200008392334},{"timestamp":1742349960000,"open":9.154,"high":9.157,"low":9.154,"close":9.157,"volume":42.2400016784668},{"timestamp":1742350020000,"open":9.158,"high":9.158,"low":9.154,"close":9.154,"volume":52.79999923706055},{"timestamp":1742350080000,"open":9.155,"high":9.157,"low":9.155,"close":9.156,"volume":52.79999923706055},{"timestamp":1742350140000,"open":9.157,"high":9.157,"low":9.155,"close":9.155,"volume":26.399999618530273},{"timestamp":1742350200000,"open":9.155,"high":9.155,"low":9.153,"close":9.154,"volume":58.08000183105469},{"timestamp":1742350260000,"open":9.152,"high":9.153,"low":9.152,"close":9.153,"volume":10.5600004196167},{"timestamp":1742350320000,"open":9.153,"high":9.155,"low":9.153,"close":9.155,"volume":26.399999618530273},{"timestamp":1742350380000,"open":9.153,"high":9.153,"low":9.151,"close":9.152,"volume":47.52000045776367},{"timestamp":1742350440000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":5.28000020980835},{"timestamp":1742350560000,"open":9.153,"high":9.154,"low":9.153,"close":9.153,"volume":31.68000030517578},{"timestamp":1742350620000,"open":9.152,"high":9.153,"low":9.151,"close":9.151,"volume":15.84000015258789},{"timestamp":1742350680000,"open":9.151,"high":9.152,"low":9.15,"close":9.152,"volume":21.1200008392334},{"timestamp":1742350800000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":10.5600004196167},{"timestamp":1742350860000,"open":9.153,"high":9.154,"low":9.151,"close":9.151,"volume":42.2400016784668},{"timestamp":1742350980000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742351040000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":5.28000020980835},{"timestamp":1742351100000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":10.5600004196167},{"timestamp":1742351160000,"open":9.154,"high":9.155,"low":9.154,"close":9.155,"volume":10.5600004196167},{"timestamp":1742351220000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742351280000,"open":9.155,"high":9.155,"low":9.153,"close":9.154,"volume":15.84000015258789},{"timestamp":1742351340000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":21.1200008392334},{"timestamp":1742351400000,"open":9.154,"high":9.154,"low":9.152,"close":9.153,"volume":31.68000030517578},{"timestamp":1742351460000,"open":9.154,"high":9.154,"low":9.152,"close":9.153,"volume":73.91999816894531},{"timestamp":1742351520000,"open":9.154,"high":9.154,"low":9.152,"close":9.152,"volume":26.399999618530273},{"timestamp":1742351580000,"open":9.152,"high":9.152,"low":9.151,"close":9.152,"volume":26.399999618530273},{"timestamp":1742351640000,"open":9.152,"high":9.154,"low":9.152,"close":9.153,"volume":42.2400016784668},{"timestamp":1742351760000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742351820000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742351940000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":5.28000020980835},{"timestamp":1742352000000,"open":9.152,"high":9.152,"low":9.151,"close":9.152,"volume":15.84000015258789},{"timestamp":1742352060000,"open":9.153,"high":9.153,"low":9.151,"close":9.152,"volume":21.1200008392334},{"timestamp":1742352120000,"open":9.152,"high":9.153,"low":9.152,"close":9.152,"volume":31.68000030517578},{"timestamp":1742352180000,"open":9.154,"high":9.155,"low":9.153,"close":9.155,"volume":26.399999618530273},{"timestamp":1742352240000,"open":9.155,"high":9.156,"low":9.153,"close":9.154,"volume":26.399999618530273},{"timestamp":1742352300000,"open":9.156,"high":9.156,"low":9.155,"close":9.156,"volume":21.1200008392334},{"timestamp":1742352360000,"open":9.156,"high":9.158,"low":9.155,"close":9.158,"volume":58.08000183105469},{"timestamp":1742352420000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742352480000,"open":9.157,"high":9.157,"low":9.156,"close":9.157,"volume":26.399999618530273},{"timestamp":1742352540000,"open":9.155,"high":9.157,"low":9.155,"close":9.157,"volume":10.5600004196167},{"timestamp":1742352600000,"open":9.156,"high":9.158,"low":9.156,"close":9.157,"volume":21.1200008392334},{"timestamp":1742352720000,"open":9.158,"high":9.158,"low":9.157,"close":9.158,"volume":15.84000015258789},{"timestamp":1742352840000,"open":9.159,"high":9.159,"low":9.158,"close":9.158,"volume":10.5600004196167},{"timestamp":1742352900000,"open":9.159,"high":9.16,"low":9.158,"close":9.158,"volume":26.399999618530273},{"timestamp":1742352960000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742353020000,"open":9.159,"high":9.159,"low":9.158,"close":9.158,"volume":15.84000015258789},{"timestamp":1742353080000,"open":9.159,"high":9.159,"low":9.159,"close":9.159,"volume":5.28000020980835},{"timestamp":1742353140000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742353200000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":10.5600004196167},{"timestamp":1742353320000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742353380000,"open":9.156,"high":9.157,"low":9.155,"close":9.155,"volume":15.84000015258789},{"timestamp":1742353740000,"open":9.157,"high":9.158,"low":9.155,"close":9.158,"volume":36.959999084472656},{"timestamp":1742353920000,"open":9.159,"high":9.159,"low":9.158,"close":9.158,"volume":21.1200008392334},{"timestamp":1742353980000,"open":9.159,"high":9.16,"low":9.158,"close":9.158,"volume":31.68000030517578},{"timestamp":1742354040000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":10.5600004196167},{"timestamp":1742354100000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742354160000,"open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":5.28000020980835},{"timestamp":1742354220000,"open":9.16,"high":9.16,"low":9.157,"close":9.157,"volume":89.76000213623047},{"timestamp":1742354280000,"open":9.156,"high":9.158,"low":9.156,"close":9.158,"volume":21.1200008392334},{"timestamp":1742354400000,"open":9.158,"high":9.16,"low":9.158,"close":9.16,"volume":15.84000015258789},{"timestamp":1742354460000,"open":9.16,"high":9.161,"low":9.159,"close":9.159,"volume":36.959999084472656},{"timestamp":1742354520000,"open":9.159,"high":9.16,"low":9.158,"close":9.158,"volume":31.68000030517578},{"timestamp":1742354580000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":26.399999618530273},{"timestamp":1742354700000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":10.5600004196167},{"timestamp":1742354760000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":36.959999084472656},{"timestamp":1742354820000,"open":9.158,"high":9.158,"low":9.157,"close":9.158,"volume":15.84000015258789},{"timestamp":1742354880000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":10.5600004196167},{"timestamp":1742354940000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":10.5600004196167},{"timestamp":1742355120000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742355240000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742355300000,"open":9.158,"high":9.159,"low":9.158,"close":9.158,"volume":21.1200008392334},{"timestamp":1742355360000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742355600000,"open":9.156,"high":9.157,"low":9.156,"close":9.156,"volume":31.68000030517578},{"timestamp":1742355660000,"open":9.157,"high":9.157,"low":9.155,"close":9.156,"volume":26.399999618530273},{"timestamp":1742355720000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":15.84000015258789},{"timestamp":1742355900000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742355960000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":10.5600004196167},{"timestamp":1742356020000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742356080000,"open":9.156,"high":9.156,"low":9.154,"close":9.155,"volume":26.399999618530273},{"timestamp":1742356140000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":31.68000030517578},{"timestamp":1742356200000,"open":9.157,"high":9.157,"low":9.156,"close":9.157,"volume":15.84000015258789},{"timestamp":1742356320000,"open":9.156,"high":9.156,"low":9.154,"close":9.155,"volume":26.399999618530273},{"timestamp":1742356440000,"open":9.155,"high":9.155,"low":9.152,"close":9.153,"volume":26.399999618530273},{"timestamp":1742356500000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742356620000,"open":9.152,"high":9.153,"low":9.151,"close":9.152,"volume":31.68000030517578},{"timestamp":1742356740000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":10.5600004196167},{"timestamp":1742356800000,"open":9.155,"high":9.157,"low":9.155,"close":9.157,"volume":26.399999618530273},{"timestamp":1742356860000,"open":9.156,"high":9.158,"low":9.156,"close":9.158,"volume":42.2400016784668},{"timestamp":1742356920000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742356980000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742357040000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":10.5600004196167},{"timestamp":1742357100000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":10.5600004196167},{"timestamp":1742357340000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":15.84000015258789},{"timestamp":1742357400000,"open":9.157,"high":9.158,"low":9.155,"close":9.155,"volume":31.68000030517578},{"timestamp":1742357460000,"open":9.155,"high":9.155,"low":9.154,"close":9.154,"volume":36.959999084472656},{"timestamp":1742357520000,"open":9.154,"high":9.156,"low":9.154,"close":9.156,"volume":31.68000030517578},{"timestamp":1742357580000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":26.399999618530273},{"timestamp":1742357640000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742357700000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742357760000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":10.5600004196167},{"timestamp":1742357820000,"open":9.155,"high":9.155,"low":9.154,"close":9.155,"volume":21.1200008392334},{"timestamp":1742358120000,"open":9.156,"high":9.156,"low":9.154,"close":9.155,"volume":31.68000030517578},{"timestamp":1742358180000,"open":9.155,"high":9.155,"low":9.154,"close":9.155,"volume":21.1200008392334},{"timestamp":1742358240000,"open":9.155,"high":9.157,"low":9.155,"close":9.157,"volume":10.5600004196167},{"timestamp":1742358300000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":10.5600004196167},{"timestamp":1742358360000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":10.5600004196167},{"timestamp":1742358420000,"open":9.157,"high":9.157,"low":9.156,"close":9.156,"volume":15.84000015258789},{"timestamp":1742358480000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742358540000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":10.5600004196167},{"timestamp":1742358600000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":15.84000015258789},{"timestamp":1742358660000,"open":9.157,"high":9.158,"low":9.156,"close":9.157,"volume":42.2400016784668},{"timestamp":1742358720000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":42.2400016784668},{"timestamp":1742358780000,"open":9.159,"high":9.159,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742358840000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":10.5600004196167},{"timestamp":1742358900000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742359080000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742359140000,"open":9.157,"high":9.159,"low":9.157,"close":9.159,"volume":36.959999084472656},{"timestamp":1742359200000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742359260000,"open":9.159,"high":9.159,"low":9.159,"close":9.159,"volume":10.5600004196167},{"timestamp":1742359380000,"open":9.159,"high":9.159,"low":9.159,"close":9.159,"volume":10.5600004196167},{"timestamp":1742359440000,"open":9.159,"high":9.16,"low":9.159,"close":9.16,"volume":10.5600004196167},{"timestamp":1742359500000,"open":9.16,"high":9.161,"low":9.16,"close":9.16,"volume":15.84000015258789},{"timestamp":1742359620000,"open":9.16,"high":9.16,"low":9.159,"close":9.159,"volume":10.5600004196167},{"timestamp":1742359680000,"open":9.16,"high":9.16,"low":9.158,"close":9.159,"volume":42.2400016784668},{"timestamp":1742359740000,"open":9.159,"high":9.159,"low":9.158,"close":9.158,"volume":21.1200008392334},{"timestamp":1742359800000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742359920000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742360160000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742360220000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":15.84000015258789},{"timestamp":1742360280000,"open":9.157,"high":9.157,"low":9.156,"close":9.156,"volume":15.84000015258789},{"timestamp":1742360340000,"open":9.156,"high":9.156,"low":9.154,"close":9.154,"volume":31.68000030517578},{"timestamp":1742360400000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742360460000,"open":9.154,"high":9.154,"low":9.152,"close":9.152,"volume":21.1200008392334},{"timestamp":1742360520000,"open":9.151,"high":9.154,"low":9.151,"close":9.154,"volume":15.84000015258789},{"timestamp":1742360700000,"open":9.153,"high":9.154,"low":9.152,"close":9.153,"volume":47.52000045776367},{"timestamp":1742360760000,"open":9.154,"high":9.154,"low":9.152,"close":9.154,"volume":26.399999618530273},{"timestamp":1742360820000,"open":9.153,"high":9.153,"low":9.151,"close":9.153,"volume":15.84000015258789},{"timestamp":1742360880000,"open":9.153,"high":9.155,"low":9.153,"close":9.155,"volume":15.84000015258789},{"timestamp":1742360940000,"open":9.155,"high":9.155,"low":9.154,"close":9.154,"volume":31.68000030517578},{"timestamp":1742361060000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":10.5600004196167},{"timestamp":1742361120000,"open":9.153,"high":9.153,"low":9.152,"close":9.152,"volume":26.399999618530273},{"timestamp":1742361180000,"open":9.152,"high":9.153,"low":9.152,"close":9.153,"volume":10.5600004196167},{"timestamp":1742361240000,"open":9.152,"high":9.153,"low":9.15,"close":9.15,"volume":26.399999618530273},{"timestamp":1742361300000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":10.5600004196167},{"timestamp":1742361360000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":36.959999084472656},{"timestamp":1742361420000,"open":9.15,"high":9.152,"low":9.15,"close":9.152,"volume":42.2400016784668},{"timestamp":1742361540000,"open":9.151,"high":9.153,"low":9.151,"close":9.151,"volume":21.1200008392334},{"timestamp":1742361660000,"open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":5.28000020980835},{"timestamp":1742361720000,"open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":5.28000020980835},{"timestamp":1742361780000,"open":9.149,"high":9.15,"low":9.149,"close":9.15,"volume":15.84000015258789},{"timestamp":1742361840000,"open":9.151,"high":9.151,"low":9.15,"close":9.151,"volume":15.84000015258789},{"timestamp":1742361900000,"open":9.149,"high":9.15,"low":9.149,"close":9.15,"volume":47.52000045776367},{"timestamp":1742361960000,"open":9.149,"high":9.151,"low":9.149,"close":9.151,"volume":21.1200008392334},{"timestamp":1742362080000,"open":9.151,"high":9.152,"low":9.15,"close":9.151,"volume":36.959999084472656},{"timestamp":1742362200000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":10.5600004196167},{"timestamp":1742362260000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":10.5600004196167},{"timestamp":1742362320000,"open":9.152,"high":9.152,"low":9.151,"close":9.152,"volume":15.84000015258789},{"timestamp":1742362380000,"open":9.151,"high":9.152,"low":9.151,"close":9.152,"volume":15.84000015258789},{"timestamp":1742362440000,"open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":15.84000015258789},{"timestamp":1742362500000,"open":9.151,"high":9.152,"low":9.15,"close":9.15,"volume":31.68000030517578},{"timestamp":1742362560000,"open":9.149,"high":9.149,"low":9.148,"close":9.148,"volume":10.5600004196167},{"timestamp":1742362620000,"open":9.149,"high":9.15,"low":9.149,"close":9.149,"volume":21.1200008392334},{"timestamp":1742362680000,"open":9.15,"high":9.151,"low":9.15,"close":9.151,"volume":10.5600004196167},{"timestamp":1742362800000,"open":9.149,"high":9.151,"low":9.149,"close":9.15,"volume":26.399999618530273},{"timestamp":1742362860000,"open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":5.28000020980835},{"timestamp":1742362980000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":5.28000020980835},{"timestamp":1742363040000,"open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":5.28000020980835},{"timestamp":1742363100000,"open":9.149,"high":9.15,"low":9.149,"close":9.15,"volume":10.5600004196167},{"timestamp":1742363160000,"open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":10.5600004196167},{"timestamp":1742363280000,"open":9.149,"high":9.149,"low":9.149,"close":9.149,"volume":5.28000020980835},{"timestamp":1742363340000,"open":9.149,"high":9.149,"low":9.149,"close":9.149,"volume":10.5600004196167},{"timestamp":1742363400000,"open":9.149,"high":9.15,"low":9.149,"close":9.15,"volume":10.5600004196167},{"timestamp":1742363460000,"open":9.15,"high":9.15,"low":9.149,"close":9.149,"volume":10.5600004196167},{"timestamp":1742363520000,"open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":5.28000020980835},{"timestamp":1742363580000,"open":9.148,"high":9.15,"low":9.148,"close":9.15,"volume":10.5600004196167},{"timestamp":1742363640000,"open":9.149,"high":9.151,"low":9.149,"close":9.151,"volume":21.1200008392334},{"timestamp":1742363700000,"open":9.15,"high":9.151,"low":9.149,"close":9.15,"volume":52.79999923706055},{"timestamp":1742363880000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":21.1200008392334},{"timestamp":1742363940000,"open":9.149,"high":9.151,"low":9.149,"close":9.151,"volume":26.399999618530273},{"timestamp":1742364000000,"open":9.15,"high":9.151,"low":9.149,"close":9.151,"volume":21.1200008392334},{"timestamp":1742364060000,"open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":5.28000020980835},{"timestamp":1742364120000,"open":9.151,"high":9.151,"low":9.149,"close":9.149,"volume":10.5600004196167},{"timestamp":1742364240000,"open":9.15,"high":9.152,"low":9.15,"close":9.152,"volume":36.959999084472656},{"timestamp":1742364300000,"open":9.15,"high":9.152,"low":9.149,"close":9.149,"volume":26.399999618530273},{"timestamp":1742364360000,"open":9.15,"high":9.152,"low":9.149,"close":9.151,"volume":31.68000030517578},{"timestamp":1742364420000,"open":9.151,"high":9.151,"low":9.15,"close":9.15,"volume":10.5600004196167},{"timestamp":1742364480000,"open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":5.28000020980835},{"timestamp":1742364600000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":10.5600004196167},{"timestamp":1742364720000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":5.28000020980835},{"timestamp":1742364780000,"open":9.153,"high":9.153,"low":9.152,"close":9.152,"volume":26.399999618530273},{"timestamp":1742364840000,"open":9.151,"high":9.153,"low":9.15,"close":9.153,"volume":47.52000045776367},{"timestamp":1742364960000,"open":9.151,"high":9.152,"low":9.151,"close":9.152,"volume":10.5600004196167},{"timestamp":1742365020000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":10.5600004196167},{"timestamp":1742365080000,"open":9.152,"high":9.152,"low":9.151,"close":9.151,"volume":26.399999618530273},{"timestamp":1742365140000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":10.5600004196167},{"timestamp":1742365200000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":5.28000020980835},{"timestamp":1742365260000,"open":9.151,"high":9.153,"low":9.151,"close":9.153,"volume":21.1200008392334},{"timestamp":1742365320000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":5.28000020980835},{"timestamp":1742365380000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742365500000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":5.28000020980835},{"timestamp":1742365560000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":5.28000020980835},{"timestamp":1742365620000,"open":9.15,"high":9.151,"low":9.15,"close":9.151,"volume":15.84000015258789},{"timestamp":1742365680000,"open":9.151,"high":9.152,"low":9.151,"close":9.152,"volume":15.84000015258789},{"timestamp":1742365740000,"open":9.15,"high":9.15,"low":9.15,"close":9.15,"volume":5.28000020980835},{"timestamp":1742365800000,"open":9.151,"high":9.152,"low":9.151,"close":9.152,"volume":52.79999923706055},{"timestamp":1742365860000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":10.5600004196167},{"timestamp":1742365920000,"open":9.153,"high":9.154,"low":9.152,"close":9.154,"volume":116.16000366210938},{"timestamp":1742365980000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742366040000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":36.959999084472656},{"timestamp":1742366100000,"open":9.154,"high":9.155,"low":9.154,"close":9.154,"volume":31.68000030517578},{"timestamp":1742366160000,"open":9.153,"high":9.155,"low":9.153,"close":9.155,"volume":10.5600004196167},{"timestamp":1742366280000,"open":9.156,"high":9.157,"low":9.155,"close":9.155,"volume":15.84000015258789},{"timestamp":1742366340000,"open":9.155,"high":9.157,"low":9.155,"close":9.157,"volume":26.399999618530273},{"timestamp":1742366400000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742366460000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":10.5600004196167},{"timestamp":1742366520000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":21.1200008392334},{"timestamp":1742366580000,"open":9.159,"high":9.159,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742366640000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":10.5600004196167},{"timestamp":1742366700000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":21.1200008392334},{"timestamp":1742366760000,"open":9.155,"high":9.155,"low":9.154,"close":9.154,"volume":15.84000015258789},{"timestamp":1742366940000,"open":9.152,"high":9.153,"low":9.152,"close":9.153,"volume":21.1200008392334},{"timestamp":1742367060000,"open":9.152,"high":9.155,"low":9.152,"close":9.154,"volume":26.399999618530273},{"timestamp":1742367120000,"open":9.155,"high":9.155,"low":9.154,"close":9.154,"volume":21.1200008392334},{"timestamp":1742367180000,"open":9.153,"high":9.153,"low":9.152,"close":9.152,"volume":10.5600004196167},{"timestamp":1742367240000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742367300000,"open":9.153,"high":9.156,"low":9.153,"close":9.155,"volume":58.08000183105469},{"timestamp":1742367360000,"open":9.155,"high":9.155,"low":9.153,"close":9.154,"volume":47.52000045776367},{"timestamp":1742367420000,"open":9.155,"high":9.156,"low":9.155,"close":9.155,"volume":68.63999938964844},{"timestamp":1742367480000,"open":9.156,"high":9.158,"low":9.156,"close":9.158,"volume":21.1200008392334},{"timestamp":1742367540000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":26.399999618530273},{"timestamp":1742367600000,"open":9.158,"high":9.158,"low":9.155,"close":9.155,"volume":63.36000061035156},{"timestamp":1742367660000,"open":9.155,"high":9.156,"low":9.154,"close":9.155,"volume":42.2400016784668},{"timestamp":1742367720000,"open":9.156,"high":9.156,"low":9.154,"close":9.154,"volume":58.08000183105469},{"timestamp":1742367840000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":15.84000015258789},{"timestamp":1742367900000,"open":9.154,"high":9.155,"low":9.153,"close":9.153,"volume":15.84000015258789},{"timestamp":1742367960000,"open":9.154,"high":9.155,"low":9.154,"close":9.155,"volume":31.68000030517578},{"timestamp":1742368020000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":31.68000030517578},{"timestamp":1742368080000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":42.2400016784668},{"timestamp":1742368140000,"open":9.155,"high":9.157,"low":9.154,"close":9.156,"volume":84.4800033569336},{"timestamp":1742368200000,"open":9.157,"high":9.157,"low":9.156,"close":9.157,"volume":47.52000045776367},{"timestamp":1742368260000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":26.399999618530273},{"timestamp":1742368320000,"open":9.157,"high":9.157,"low":9.156,"close":9.157,"volume":21.1200008392334},{"timestamp":1742368380000,"open":9.157,"high":9.159,"low":9.156,"close":9.159,"volume":26.399999618530273},{"timestamp":1742368440000,"open":9.159,"high":9.16,"low":9.159,"close":9.16,"volume":31.68000030517578},{"timestamp":1742368500000,"open":9.159,"high":9.161,"low":9.158,"close":9.16,"volume":36.959999084472656},{"timestamp":1742368560000,"open":9.161,"high":9.161,"low":9.159,"close":9.161,"volume":21.1200008392334},{"timestamp":1742368620000,"open":9.16,"high":9.161,"low":9.16,"close":9.161,"volume":21.1200008392334},{"timestamp":1742368680000,"open":9.162,"high":9.163,"low":9.161,"close":9.162,"volume":47.52000045776367},{"timestamp":1742368740000,"open":9.162,"high":9.163,"low":9.162,"close":9.163,"volume":21.1200008392334},{"timestamp":1742368800000,"open":9.162,"high":9.162,"low":9.16,"close":9.16,"volume":15.84000015258789},{"timestamp":1742368860000,"open":9.161,"high":9.161,"low":9.16,"close":9.16,"volume":15.84000015258789},{"timestamp":1742368920000,"open":9.16,"high":9.162,"low":9.16,"close":9.162,"volume":31.68000030517578},{"timestamp":1742368980000,"open":9.161,"high":9.161,"low":9.16,"close":9.161,"volume":89.76000213623047},{"timestamp":1742369040000,"open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":21.1200008392334},{"timestamp":1742369100000,"open":9.159,"high":9.16,"low":9.159,"close":9.16,"volume":10.5600004196167},{"timestamp":1742369160000,"open":9.159,"high":9.159,"low":9.158,"close":9.159,"volume":26.399999618530273},{"timestamp":1742369220000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":10.5600004196167},{"timestamp":1742369280000,"open":9.156,"high":9.158,"low":9.156,"close":9.158,"volume":15.84000015258789},{"timestamp":1742369340000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":10.5600004196167},{"timestamp":1742369400000,"open":9.156,"high":9.158,"low":9.155,"close":9.155,"volume":58.08000183105469},{"timestamp":1742369460000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742369520000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742369580000,"open":9.155,"high":9.156,"low":9.155,"close":9.155,"volume":15.84000015258789},{"timestamp":1742369640000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742369700000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742369760000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":42.2400016784668},{"timestamp":1742369820000,"open":9.159,"high":9.161,"low":9.159,"close":9.16,"volume":95.04000091552734},{"timestamp":1742369880000,"open":9.16,"high":9.161,"low":9.158,"close":9.159,"volume":89.76000213623047},{"timestamp":1742369940000,"open":9.16,"high":9.161,"low":9.159,"close":9.16,"volume":73.91999816894531},{"timestamp":1742370000000,"open":9.159,"high":9.16,"low":9.159,"close":9.16,"volume":36.959999084472656},{"timestamp":1742370060000,"open":9.16,"high":9.16,"low":9.158,"close":9.158,"volume":31.68000030517578},{"timestamp":1742370120000,"open":9.159,"high":9.16,"low":9.156,"close":9.16,"volume":63.36000061035156},{"timestamp":1742370180000,"open":9.159,"high":9.162,"low":9.159,"close":9.161,"volume":36.959999084472656},{"timestamp":1742370240000,"open":9.161,"high":9.161,"low":9.16,"close":9.161,"volume":26.399999618530273},{"timestamp":1742370300000,"open":9.16,"high":9.162,"low":9.16,"close":9.16,"volume":36.959999084472656},{"timestamp":1742370360000,"open":9.16,"high":9.162,"low":9.16,"close":9.161,"volume":31.68000030517578},{"timestamp":1742370420000,"open":9.161,"high":9.162,"low":9.16,"close":9.16,"volume":36.959999084472656},{"timestamp":1742370480000,"open":9.162,"high":9.163,"low":9.159,"close":9.159,"volume":73.91999816894531},{"timestamp":1742370540000,"open":9.159,"high":9.16,"low":9.158,"close":9.159,"volume":95.04000091552734},{"timestamp":1742370600000,"open":9.159,"high":9.159,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742370660000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":21.1200008392334},{"timestamp":1742370720000,"open":9.158,"high":9.159,"low":9.158,"close":9.158,"volume":42.2400016784668},{"timestamp":1742370780000,"open":9.158,"high":9.159,"low":9.158,"close":9.159,"volume":36.959999084472656},{"timestamp":1742370840000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742370900000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":42.2400016784668},{"timestamp":1742370960000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":31.68000030517578},{"timestamp":1742371020000,"open":9.16,"high":9.16,"low":9.159,"close":9.159,"volume":15.84000015258789},{"timestamp":1742371080000,"open":9.159,"high":9.161,"low":9.159,"close":9.16,"volume":63.36000061035156},{"timestamp":1742371140000,"open":9.16,"high":9.161,"low":9.16,"close":9.161,"volume":21.1200008392334},{"timestamp":1742371200000,"open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":5.28000020980835},{"timestamp":1742371260000,"open":9.161,"high":9.161,"low":9.158,"close":9.158,"volume":42.2400016784668},{"timestamp":1742371320000,"open":9.158,"high":9.159,"low":9.158,"close":9.159,"volume":10.5600004196167},{"timestamp":1742371380000,"open":9.158,"high":9.159,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742371440000,"open":9.158,"high":9.158,"low":9.156,"close":9.157,"volume":58.08000183105469},{"timestamp":1742371500000,"open":9.158,"high":9.158,"low":9.156,"close":9.156,"volume":10.5600004196167},{"timestamp":1742371560000,"open":9.157,"high":9.159,"low":9.156,"close":9.158,"volume":36.959999084472656},{"timestamp":1742371620000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":10.5600004196167},{"timestamp":1742371680000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":10.5600004196167},{"timestamp":1742371740000,"open":9.157,"high":9.158,"low":9.156,"close":9.158,"volume":36.959999084472656},{"timestamp":1742371800000,"open":9.158,"high":9.159,"low":9.158,"close":9.159,"volume":31.68000030517578},{"timestamp":1742371860000,"open":9.159,"high":9.159,"low":9.159,"close":9.159,"volume":5.28000020980835},{"timestamp":1742371920000,"open":9.159,"high":9.159,"low":9.159,"close":9.159,"volume":15.84000015258789},{"timestamp":1742371980000,"open":9.158,"high":9.16,"low":9.158,"close":9.159,"volume":58.08000183105469},{"timestamp":1742372040000,"open":9.159,"high":9.159,"low":9.159,"close":9.159,"volume":5.28000020980835},{"timestamp":1742372160000,"open":9.159,"high":9.159,"low":9.159,"close":9.159,"volume":10.5600004196167},{"timestamp":1742372280000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742372400000,"open":9.159,"high":9.159,"low":9.158,"close":9.159,"volume":15.84000015258789},{"timestamp":1742372460000,"open":9.157,"high":9.157,"low":9.156,"close":9.156,"volume":15.84000015258789},{"timestamp":1742372520000,"open":9.156,"high":9.158,"low":9.156,"close":9.158,"volume":21.1200008392334},{"timestamp":1742372580000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":26.399999618530273},{"timestamp":1742372640000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":10.5600004196167},{"timestamp":1742372700000,"open":9.157,"high":9.158,"low":9.156,"close":9.156,"volume":84.4800033569336},{"timestamp":1742372760000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":15.84000015258789},{"timestamp":1742372820000,"open":9.154,"high":9.156,"low":9.152,"close":9.153,"volume":52.79999923706055},{"timestamp":1742372940000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":26.399999618530273},{"timestamp":1742373000000,"open":9.155,"high":9.155,"low":9.154,"close":9.154,"volume":21.1200008392334},{"timestamp":1742373060000,"open":9.154,"high":9.154,"low":9.153,"close":9.154,"volume":26.399999618530273},{"timestamp":1742373180000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":10.5600004196167},{"timestamp":1742373300000,"open":9.153,"high":9.153,"low":9.152,"close":9.152,"volume":15.84000015258789},{"timestamp":1742373360000,"open":9.152,"high":9.154,"low":9.15,"close":9.153,"volume":52.79999923706055},{"timestamp":1742373420000,"open":9.153,"high":9.153,"low":9.151,"close":9.151,"volume":26.399999618530273},{"timestamp":1742373480000,"open":9.151,"high":9.152,"low":9.151,"close":9.152,"volume":52.79999923706055},{"timestamp":1742373540000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":10.5600004196167},{"timestamp":1742373600000,"open":9.154,"high":9.154,"low":9.153,"close":9.154,"volume":15.84000015258789},{"timestamp":1742373660000,"open":9.155,"high":9.155,"low":9.154,"close":9.154,"volume":26.399999618530273},{"timestamp":1742373720000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":10.5600004196167},{"timestamp":1742373780000,"open":9.152,"high":9.154,"low":9.152,"close":9.154,"volume":42.2400016784668},{"timestamp":1742373840000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":31.68000030517578},{"timestamp":1742373960000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":10.5600004196167},{"timestamp":1742374020000,"open":9.156,"high":9.157,"low":9.155,"close":9.156,"volume":47.52000045776367},{"timestamp":1742374080000,"open":9.156,"high":9.157,"low":9.155,"close":9.155,"volume":31.68000030517578},{"timestamp":1742374140000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":15.84000015258789},{"timestamp":1742374200000,"open":9.154,"high":9.155,"low":9.154,"close":9.155,"volume":10.5600004196167},{"timestamp":1742374260000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":31.68000030517578},{"timestamp":1742374320000,"open":9.155,"high":9.156,"low":9.154,"close":9.154,"volume":21.1200008392334},{"timestamp":1742374380000,"open":9.155,"high":9.155,"low":9.154,"close":9.154,"volume":15.84000015258789},{"timestamp":1742374440000,"open":9.155,"high":9.155,"low":9.154,"close":9.154,"volume":21.1200008392334},{"timestamp":1742374500000,"open":9.155,"high":9.155,"low":9.153,"close":9.154,"volume":36.959999084472656},{"timestamp":1742374560000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":10.5600004196167},{"timestamp":1742374620000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":10.5600004196167},{"timestamp":1742374740000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":26.399999618530273},{"timestamp":1742374800000,"open":9.155,"high":9.155,"low":9.154,"close":9.155,"volume":68.63999938964844},{"timestamp":1742374860000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":10.5600004196167},{"timestamp":1742374920000,"open":9.157,"high":9.158,"low":9.156,"close":9.157,"volume":36.959999084472656},{"timestamp":1742374980000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742375040000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":21.1200008392334},{"timestamp":1742375100000,"open":9.157,"high":9.159,"low":9.155,"close":9.158,"volume":95.04000091552734},{"timestamp":1742375160000,"open":9.157,"high":9.158,"low":9.156,"close":9.158,"volume":31.68000030517578},{"timestamp":1742375220000,"open":9.158,"high":9.158,"low":9.156,"close":9.157,"volume":42.2400016784668},{"timestamp":1742375280000,"open":9.157,"high":9.158,"low":9.155,"close":9.155,"volume":26.399999618530273},{"timestamp":1742375340000,"open":9.155,"high":9.157,"low":9.155,"close":9.157,"volume":15.84000015258789},{"timestamp":1742375400000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":10.5600004196167},{"timestamp":1742375460000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":15.84000015258789},{"timestamp":1742375520000,"open":9.155,"high":9.156,"low":9.154,"close":9.156,"volume":84.4800033569336},{"timestamp":1742375580000,"open":9.157,"high":9.157,"low":9.156,"close":9.156,"volume":15.84000015258789},{"timestamp":1742375640000,"open":9.157,"high":9.157,"low":9.156,"close":9.156,"volume":10.5600004196167},{"timestamp":1742375700000,"open":9.157,"high":9.158,"low":9.156,"close":9.157,"volume":89.76000213623047},{"timestamp":1742375760000,"open":9.158,"high":9.158,"low":9.157,"close":9.158,"volume":42.2400016784668},{"timestamp":1742375820000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":68.63999938964844},{"timestamp":1742375880000,"open":9.158,"high":9.159,"low":9.158,"close":9.159,"volume":15.84000015258789},{"timestamp":1742375940000,"open":9.158,"high":9.159,"low":9.157,"close":9.158,"volume":68.63999938964844},{"timestamp":1742376000000,"open":9.159,"high":9.159,"low":9.158,"close":9.159,"volume":21.1200008392334},{"timestamp":1742376060000,"open":9.158,"high":9.159,"low":9.157,"close":9.159,"volume":21.1200008392334},{"timestamp":1742376120000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742376180000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":36.959999084472656},{"timestamp":1742376420000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742376480000,"open":9.157,"high":9.157,"low":9.156,"close":9.157,"volume":26.399999618530273},{"timestamp":1742376540000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":52.79999923706055},{"timestamp":1742376600000,"open":9.158,"high":9.158,"low":9.156,"close":9.156,"volume":89.76000213623047},{"timestamp":1742376660000,"open":9.157,"high":9.157,"low":9.155,"close":9.157,"volume":47.52000045776367},{"timestamp":1742376720000,"open":9.155,"high":9.156,"low":9.155,"close":9.155,"volume":31.68000030517578},{"timestamp":1742376780000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":26.399999618530273},{"timestamp":1742376840000,"open":9.156,"high":9.156,"low":9.154,"close":9.154,"volume":10.5600004196167},{"timestamp":1742376900000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":26.399999618530273},{"timestamp":1742376960000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742377020000,"open":9.156,"high":9.156,"low":9.155,"close":9.156,"volume":31.68000030517578},{"timestamp":1742377080000,"open":9.154,"high":9.156,"low":9.154,"close":9.156,"volume":10.5600004196167},{"timestamp":1742377140000,"open":9.154,"high":9.155,"low":9.154,"close":9.155,"volume":36.959999084472656},{"timestamp":1742377200000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742377260000,"open":9.154,"high":9.154,"low":9.153,"close":9.154,"volume":31.68000030517578},{"timestamp":1742377320000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":15.84000015258789},{"timestamp":1742377380000,"open":9.153,"high":9.155,"low":9.153,"close":9.155,"volume":21.1200008392334},{"timestamp":1742377440000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":10.5600004196167},{"timestamp":1742377500000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":15.84000015258789},{"timestamp":1742377560000,"open":9.154,"high":9.156,"low":9.154,"close":9.154,"volume":52.79999923706055},{"timestamp":1742377620000,"open":9.154,"high":9.156,"low":9.154,"close":9.156,"volume":52.79999923706055},{"timestamp":1742377680000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":36.959999084472656},{"timestamp":1742377740000,"open":9.157,"high":9.157,"low":9.156,"close":9.157,"volume":15.84000015258789},{"timestamp":1742377800000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742377860000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742377920000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742378040000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742378100000,"open":9.156,"high":9.158,"low":9.155,"close":9.155,"volume":63.36000061035156},{"timestamp":1742378160000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":15.84000015258789},{"timestamp":1742378220000,"open":9.157,"high":9.157,"low":9.156,"close":9.156,"volume":10.5600004196167},{"timestamp":1742378280000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742378400000,"open":9.156,"high":9.158,"low":9.156,"close":9.158,"volume":26.399999618530273},{"timestamp":1742378460000,"open":9.156,"high":9.156,"low":9.154,"close":9.154,"volume":36.959999084472656},{"timestamp":1742378520000,"open":9.154,"high":9.156,"low":9.154,"close":9.156,"volume":10.5600004196167},{"timestamp":1742378580000,"open":9.157,"high":9.157,"low":9.154,"close":9.154,"volume":31.68000030517578},{"timestamp":1742378640000,"open":9.156,"high":9.157,"low":9.155,"close":9.156,"volume":47.52000045776367},{"timestamp":1742378700000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742378880000,"open":9.157,"high":9.158,"low":9.156,"close":9.157,"volume":26.399999618530273},{"timestamp":1742378940000,"open":9.157,"high":9.158,"low":9.156,"close":9.156,"volume":15.84000015258789},{"timestamp":1742379000000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":21.1200008392334},{"timestamp":1742379060000,"open":9.158,"high":9.159,"low":9.158,"close":9.159,"volume":21.1200008392334},{"timestamp":1742379120000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742379180000,"open":9.159,"high":9.16,"low":9.159,"close":9.159,"volume":26.399999618530273},{"timestamp":1742379240000,"open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":5.28000020980835},{"timestamp":1742379300000,"open":9.159,"high":9.159,"low":9.159,"close":9.159,"volume":5.28000020980835},{"timestamp":1742379360000,"open":9.159,"high":9.159,"low":9.158,"close":9.158,"volume":10.5600004196167},{"timestamp":1742379420000,"open":9.158,"high":9.158,"low":9.157,"close":9.158,"volume":36.959999084472656},{"timestamp":1742379480000,"open":9.157,"high":9.157,"low":9.156,"close":9.157,"volume":21.1200008392334},{"timestamp":1742379660000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742379720000,"open":9.156,"high":9.156,"low":9.155,"close":9.156,"volume":47.52000045776367},{"timestamp":1742379780000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742379840000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742379900000,"open":9.156,"high":9.156,"low":9.154,"close":9.154,"volume":10.5600004196167},{"timestamp":1742379960000,"open":9.156,"high":9.156,"low":9.155,"close":9.156,"volume":26.399999618530273},{"timestamp":1742380020000,"open":9.155,"high":9.155,"low":9.154,"close":9.154,"volume":10.5600004196167},{"timestamp":1742380080000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":31.68000030517578},{"timestamp":1742380200000,"open":9.155,"high":9.158,"low":9.155,"close":9.157,"volume":31.68000030517578},{"timestamp":1742380260000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":21.1200008392334},{"timestamp":1742380320000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742380380000,"open":9.157,"high":9.157,"low":9.156,"close":9.156,"volume":15.84000015258789},{"timestamp":1742380440000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":10.5600004196167},{"timestamp":1742380500000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742380560000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742380620000,"open":9.156,"high":9.157,"low":9.155,"close":9.157,"volume":26.399999618530273},{"timestamp":1742380680000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":15.84000015258789},{"timestamp":1742380800000,"open":9.155,"high":9.157,"low":9.155,"close":9.157,"volume":10.5600004196167},{"timestamp":1742380860000,"open":9.157,"high":9.158,"low":9.156,"close":9.156,"volume":15.84000015258789},{"timestamp":1742380920000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":10.5600004196167},{"timestamp":1742380980000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742381040000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":10.5600004196167},{"timestamp":1742381100000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742381220000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":26.399999618530273},{"timestamp":1742381280000,"open":9.156,"high":9.158,"low":9.156,"close":9.158,"volume":26.399999618530273},{"timestamp":1742381340000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742381460000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":10.5600004196167},{"timestamp":1742381520000,"open":9.158,"high":9.158,"low":9.157,"close":9.158,"volume":31.68000030517578},{"timestamp":1742381580000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":10.5600004196167},{"timestamp":1742381700000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742381820000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":31.68000030517578},{"timestamp":1742381940000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":10.5600004196167},{"timestamp":1742382120000,"open":9.157,"high":9.159,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742382180000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":31.68000030517578},{"timestamp":1742382240000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":21.1200008392334},{"timestamp":1742382360000,"open":9.158,"high":9.159,"low":9.158,"close":9.159,"volume":15.84000015258789},{"timestamp":1742382420000,"open":9.158,"high":9.159,"low":9.157,"close":9.158,"volume":31.68000030517578},{"timestamp":1742382480000,"open":9.157,"high":9.157,"low":9.156,"close":9.157,"volume":26.399999618530273},{"timestamp":1742382540000,"open":9.157,"high":9.158,"low":9.156,"close":9.157,"volume":73.91999816894531},{"timestamp":1742382600000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":10.5600004196167},{"timestamp":1742382660000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":26.399999618530273},{"timestamp":1742382780000,"open":9.157,"high":9.157,"low":9.156,"close":9.156,"volume":10.5600004196167},{"timestamp":1742382840000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":10.5600004196167},{"timestamp":1742382900000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":10.5600004196167},{"timestamp":1742383020000,"open":9.156,"high":9.158,"low":9.156,"close":9.158,"volume":31.68000030517578},{"timestamp":1742383140000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":36.959999084472656},{"timestamp":1742383200000,"open":9.158,"high":9.159,"low":9.157,"close":9.157,"volume":31.68000030517578},{"timestamp":1742383260000,"open":9.158,"high":9.159,"low":9.157,"close":9.158,"volume":63.36000061035156},{"timestamp":1742383320000,"open":9.158,"high":9.159,"low":9.157,"close":9.159,"volume":15.84000015258789},{"timestamp":1742383380000,"open":9.158,"high":9.158,"low":9.157,"close":9.158,"volume":42.2400016784668},{"timestamp":1742383440000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":31.68000030517578},{"timestamp":1742383500000,"open":9.157,"high":9.158,"low":9.156,"close":9.156,"volume":52.79999923706055},{"timestamp":1742383560000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":31.68000030517578},{"timestamp":1742383620000,"open":9.157,"high":9.157,"low":9.156,"close":9.156,"volume":21.1200008392334},{"timestamp":1742383680000,"open":9.156,"high":9.157,"low":9.154,"close":9.154,"volume":73.91999816894531},{"timestamp":1742383740000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742383800000,"open":9.155,"high":9.155,"low":9.154,"close":9.155,"volume":36.959999084472656},{"timestamp":1742383860000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742383920000,"open":9.154,"high":9.155,"low":9.154,"close":9.155,"volume":10.5600004196167},{"timestamp":1742384100000,"open":9.154,"high":9.154,"low":9.152,"close":9.153,"volume":26.399999618530273},{"timestamp":1742384160000,"open":9.152,"high":9.154,"low":9.152,"close":9.153,"volume":15.84000015258789},{"timestamp":1742384220000,"open":9.153,"high":9.153,"low":9.151,"close":9.151,"volume":10.5600004196167},{"timestamp":1742384280000,"open":9.152,"high":9.153,"low":9.152,"close":9.152,"volume":21.1200008392334},{"timestamp":1742384340000,"open":9.153,"high":9.153,"low":9.152,"close":9.153,"volume":15.84000015258789},{"timestamp":1742384400000,"open":9.153,"high":9.153,"low":9.152,"close":9.153,"volume":15.84000015258789},{"timestamp":1742384460000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":10.5600004196167},{"timestamp":1742384520000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742384580000,"open":9.154,"high":9.154,"low":9.153,"close":9.153,"volume":10.5600004196167},{"timestamp":1742384640000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742384700000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":5.28000020980835},{"timestamp":1742384880000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742385000000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":21.1200008392334},{"timestamp":1742385060000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742385120000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742385180000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742385240000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742385300000,"open":9.153,"high":9.154,"low":9.153,"close":9.153,"volume":15.84000015258789},{"timestamp":1742385360000,"open":9.152,"high":9.154,"low":9.152,"close":9.153,"volume":58.08000183105469},{"timestamp":1742385420000,"open":9.154,"high":9.154,"low":9.152,"close":9.153,"volume":42.2400016784668},{"timestamp":1742385480000,"open":9.152,"high":9.154,"low":9.152,"close":9.153,"volume":42.2400016784668},{"timestamp":1742385540000,"open":9.154,"high":9.155,"low":9.154,"close":9.155,"volume":21.1200008392334},{"timestamp":1742385600000,"open":9.155,"high":9.155,"low":9.153,"close":9.153,"volume":63.36000061035156},{"timestamp":1742385660000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742385720000,"open":9.153,"high":9.154,"low":9.152,"close":9.154,"volume":42.2400016784668},{"timestamp":1742385780000,"open":9.152,"high":9.154,"low":9.152,"close":9.153,"volume":31.68000030517578},{"timestamp":1742385840000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":15.84000015258789},{"timestamp":1742385900000,"open":9.154,"high":9.154,"low":9.153,"close":9.153,"volume":10.5600004196167},{"timestamp":1742385960000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":10.5600004196167},{"timestamp":1742386020000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":15.84000015258789},{"timestamp":1742386080000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":10.5600004196167},{"timestamp":1742386140000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":21.1200008392334},{"timestamp":1742386200000,"open":9.152,"high":9.153,"low":9.152,"close":9.153,"volume":26.399999618530273},{"timestamp":1742386320000,"open":9.153,"high":9.154,"low":9.152,"close":9.152,"volume":26.399999618530273},{"timestamp":1742386380000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":5.28000020980835},{"timestamp":1742386440000,"open":9.154,"high":9.154,"low":9.152,"close":9.153,"volume":31.68000030517578},{"timestamp":1742386500000,"open":9.154,"high":9.155,"low":9.154,"close":9.155,"volume":26.399999618530273},{"timestamp":1742386740000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742386800000,"open":9.154,"high":9.155,"low":9.153,"close":9.155,"volume":36.959999084472656},{"timestamp":1742386860000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742386980000,"open":9.155,"high":9.155,"low":9.153,"close":9.154,"volume":47.52000045776367},{"timestamp":1742387100000,"open":9.154,"high":9.154,"low":9.153,"close":9.154,"volume":21.1200008392334},{"timestamp":1742387160000,"open":9.153,"high":9.155,"low":9.153,"close":9.155,"volume":31.68000030517578},{"timestamp":1742387220000,"open":9.154,"high":9.156,"low":9.154,"close":9.155,"volume":42.2400016784668},{"timestamp":1742387280000,"open":9.155,"high":9.156,"low":9.155,"close":9.155,"volume":26.399999618530273},{"timestamp":1742387340000,"open":9.155,"high":9.156,"low":9.154,"close":9.156,"volume":15.84000015258789},{"timestamp":1742387400000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":21.1200008392334},{"timestamp":1742387460000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742387520000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742387580000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":21.1200008392334},{"timestamp":1742387640000,"open":9.153,"high":9.153,"low":9.152,"close":9.153,"volume":42.2400016784668},{"timestamp":1742387700000,"open":9.152,"high":9.153,"low":9.152,"close":9.153,"volume":42.2400016784668},{"timestamp":1742387820000,"open":9.152,"high":9.154,"low":9.151,"close":9.152,"volume":26.399999618530273},{"timestamp":1742387880000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742387940000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":5.28000020980835},{"timestamp":1742388000000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":5.28000020980835},{"timestamp":1742388120000,"open":9.152,"high":9.153,"low":9.152,"close":9.153,"volume":10.5600004196167},{"timestamp":1742388180000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":10.5600004196167},{"timestamp":1742388240000,"open":9.154,"high":9.155,"low":9.153,"close":9.153,"volume":36.959999084472656},{"timestamp":1742388300000,"open":9.154,"high":9.154,"low":9.153,"close":9.153,"volume":10.5600004196167},{"timestamp":1742388360000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":47.52000045776367},{"timestamp":1742388420000,"open":9.154,"high":9.154,"low":9.153,"close":9.154,"volume":73.91999816894531},{"timestamp":1742388480000,"open":9.155,"high":9.155,"low":9.154,"close":9.155,"volume":47.52000045776367},{"timestamp":1742388540000,"open":9.154,"high":9.155,"low":9.153,"close":9.154,"volume":52.79999923706055},{"timestamp":1742388600000,"open":9.154,"high":9.154,"low":9.152,"close":9.153,"volume":63.36000061035156},{"timestamp":1742388660000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":21.1200008392334},{"timestamp":1742388720000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":10.5600004196167},{"timestamp":1742388840000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742388900000,"open":9.154,"high":9.156,"low":9.154,"close":9.156,"volume":15.84000015258789},{"timestamp":1742389140000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":15.84000015258789},{"timestamp":1742389200000,"open":9.156,"high":9.156,"low":9.154,"close":9.155,"volume":42.2400016784668},{"timestamp":1742389260000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":42.2400016784668},{"timestamp":1742389320000,"open":9.154,"high":9.155,"low":9.153,"close":9.153,"volume":79.19999694824219},{"timestamp":1742389380000,"open":9.153,"high":9.155,"low":9.153,"close":9.154,"volume":36.959999084472656},{"timestamp":1742389440000,"open":9.155,"high":9.155,"low":9.154,"close":9.155,"volume":31.68000030517578},{"timestamp":1742389500000,"open":9.154,"high":9.154,"low":9.152,"close":9.152,"volume":36.959999084472656},{"timestamp":1742389560000,"open":9.153,"high":9.154,"low":9.152,"close":9.153,"volume":26.399999618530273},{"timestamp":1742389620000,"open":9.155,"high":9.155,"low":9.154,"close":9.154,"volume":10.5600004196167},{"timestamp":1742389680000,"open":9.154,"high":9.154,"low":9.153,"close":9.154,"volume":21.1200008392334},{"timestamp":1742389740000,"open":9.155,"high":9.155,"low":9.153,"close":9.154,"volume":84.4800033569336},{"timestamp":1742389800000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":10.5600004196167},{"timestamp":1742389860000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":10.5600004196167},{"timestamp":1742389920000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":21.1200008392334},{"timestamp":1742389980000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742390100000,"open":9.157,"high":9.158,"low":9.156,"close":9.156,"volume":42.2400016784668},{"timestamp":1742390160000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":21.1200008392334},{"timestamp":1742390220000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742390280000,"open":9.158,"high":9.16,"low":9.158,"close":9.159,"volume":63.36000061035156},{"timestamp":1742390340000,"open":9.159,"high":9.161,"low":9.159,"close":9.16,"volume":31.68000030517578},{"timestamp":1742390400000,"open":9.16,"high":9.161,"low":9.16,"close":9.161,"volume":21.1200008392334},{"timestamp":1742390460000,"open":9.161,"high":9.161,"low":9.161,"close":9.161,"volume":21.1200008392334},{"timestamp":1742390520000,"open":9.163,"high":9.164,"low":9.163,"close":9.164,"volume":26.399999618530273},{"timestamp":1742390580000,"open":9.163,"high":9.164,"low":9.163,"close":9.164,"volume":21.1200008392334},{"timestamp":1742390640000,"open":9.162,"high":9.162,"low":9.162,"close":9.162,"volume":5.28000020980835},{"timestamp":1742390700000,"open":9.163,"high":9.163,"low":9.163,"close":9.163,"volume":5.28000020980835},{"timestamp":1742390760000,"open":9.162,"high":9.164,"low":9.162,"close":9.164,"volume":47.52000045776367},{"timestamp":1742390820000,"open":9.164,"high":9.166,"low":9.164,"close":9.166,"volume":21.1200008392334},{"timestamp":1742390880000,"open":9.166,"high":9.166,"low":9.165,"close":9.166,"volume":26.399999618530273},{"timestamp":1742390940000,"open":9.166,"high":9.167,"low":9.165,"close":9.165,"volume":15.84000015258789},{"timestamp":1742391000000,"open":9.166,"high":9.167,"low":9.166,"close":9.166,"volume":31.68000030517578},{"timestamp":1742391060000,"open":9.166,"high":9.166,"low":9.165,"close":9.166,"volume":36.959999084472656},{"timestamp":1742391120000,"open":9.166,"high":9.167,"low":9.163,"close":9.165,"volume":142.55999755859375},{"timestamp":1742391180000,"open":9.165,"high":9.166,"low":9.165,"close":9.166,"volume":10.5600004196167},{"timestamp":1742391240000,"open":9.166,"high":9.167,"low":9.164,"close":9.164,"volume":42.2400016784668},{"timestamp":1742391300000,"open":9.165,"high":9.165,"low":9.16,"close":9.162,"volume":36.959999084472656},{"timestamp":1742391360000,"open":9.161,"high":9.163,"low":9.16,"close":9.163,"volume":126.72000122070312},{"timestamp":1742391420000,"open":9.162,"high":9.163,"low":9.162,"close":9.163,"volume":21.1200008392334},{"timestamp":1742391480000,"open":9.163,"high":9.163,"low":9.163,"close":9.163,"volume":5.28000020980835},{"timestamp":1742391540000,"open":9.162,"high":9.163,"low":9.162,"close":9.163,"volume":10.5600004196167},{"timestamp":1742391600000,"open":9.165,"high":9.165,"low":9.162,"close":9.162,"volume":31.68000030517578},{"timestamp":1742391660000,"open":9.163,"high":9.163,"low":9.157,"close":9.16,"volume":147.83999633789062},{"timestamp":1742391720000,"open":9.161,"high":9.161,"low":9.159,"close":9.16,"volume":95.04000091552734},{"timestamp":1742391780000,"open":9.16,"high":9.161,"low":9.16,"close":9.161,"volume":15.84000015258789},{"timestamp":1742391840000,"open":9.161,"high":9.164,"low":9.161,"close":9.163,"volume":42.2400016784668},{"timestamp":1742391900000,"open":9.163,"high":9.165,"low":9.161,"close":9.165,"volume":84.4800033569336},{"timestamp":1742391960000,"open":9.164,"high":9.165,"low":9.163,"close":9.165,"volume":42.2400016784668},{"timestamp":1742392020000,"open":9.164,"high":9.165,"low":9.164,"close":9.164,"volume":15.84000015258789},{"timestamp":1742392080000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":10.5600004196167},{"timestamp":1742392140000,"open":9.165,"high":9.165,"low":9.164,"close":9.165,"volume":42.2400016784668},{"timestamp":1742392200000,"open":9.164,"high":9.165,"low":9.164,"close":9.165,"volume":10.5600004196167},{"timestamp":1742392260000,"open":9.165,"high":9.165,"low":9.164,"close":9.165,"volume":84.4800033569336},{"timestamp":1742392320000,"open":9.165,"high":9.165,"low":9.164,"close":9.165,"volume":26.399999618530273},{"timestamp":1742392380000,"open":9.164,"high":9.165,"low":9.164,"close":9.165,"volume":79.19999694824219},{"timestamp":1742392440000,"open":9.165,"high":9.165,"low":9.165,"close":9.165,"volume":26.399999618530273},{"timestamp":1742392500000,"open":9.164,"high":9.166,"low":9.164,"close":9.166,"volume":42.2400016784668},{"timestamp":1742392560000,"open":9.165,"high":9.165,"low":9.165,"close":9.165,"volume":5.28000020980835},{"timestamp":1742392620000,"open":9.164,"high":9.165,"low":9.164,"close":9.165,"volume":63.36000061035156},{"timestamp":1742392680000,"open":9.164,"high":9.165,"low":9.163,"close":9.164,"volume":84.4800033569336},{"timestamp":1742392740000,"open":9.165,"high":9.166,"low":9.164,"close":9.166,"volume":95.04000091552734},{"timestamp":1742392800000,"open":9.166,"high":9.167,"low":9.165,"close":9.166,"volume":89.76000213623047},{"timestamp":1742392860000,"open":9.167,"high":9.167,"low":9.165,"close":9.166,"volume":36.959999084472656},{"timestamp":1742392920000,"open":9.166,"high":9.166,"low":9.165,"close":9.165,"volume":63.36000061035156},{"timestamp":1742392980000,"open":9.164,"high":9.165,"low":9.164,"close":9.164,"volume":47.52000045776367},{"timestamp":1742393040000,"open":9.165,"high":9.165,"low":9.164,"close":9.164,"volume":58.08000183105469},{"timestamp":1742393100000,"open":9.164,"high":9.164,"low":9.163,"close":9.164,"volume":15.84000015258789},{"timestamp":1742393160000,"open":9.165,"high":9.165,"low":9.164,"close":9.164,"volume":15.84000015258789},{"timestamp":1742393220000,"open":9.164,"high":9.164,"low":9.163,"close":9.163,"volume":15.84000015258789},{"timestamp":1742393280000,"open":9.165,"high":9.165,"low":9.163,"close":9.164,"volume":21.1200008392334},{"timestamp":1742393340000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":15.84000015258789},{"timestamp":1742393520000,"open":9.163,"high":9.164,"low":9.163,"close":9.164,"volume":10.5600004196167},{"timestamp":1742393640000,"open":9.163,"high":9.164,"low":9.163,"close":9.164,"volume":21.1200008392334},{"timestamp":1742393760000,"open":9.163,"high":9.163,"low":9.159,"close":9.16,"volume":26.399999618530273},{"timestamp":1742393820000,"open":9.158,"high":9.16,"low":9.158,"close":9.158,"volume":95.04000091552734},{"timestamp":1742393880000,"open":9.159,"high":9.16,"low":9.159,"close":9.159,"volume":42.2400016784668},{"timestamp":1742393940000,"open":9.159,"high":9.161,"low":9.159,"close":9.16,"volume":15.84000015258789},{"timestamp":1742394000000,"open":9.159,"high":9.16,"low":9.159,"close":9.16,"volume":10.5600004196167},{"timestamp":1742394060000,"open":9.16,"high":9.162,"low":9.16,"close":9.16,"volume":26.399999618530273},{"timestamp":1742394120000,"open":9.161,"high":9.161,"low":9.16,"close":9.161,"volume":42.2400016784668},{"timestamp":1742394180000,"open":9.162,"high":9.162,"low":9.16,"close":9.161,"volume":21.1200008392334},{"timestamp":1742394240000,"open":9.161,"high":9.161,"low":9.158,"close":9.158,"volume":36.959999084472656},{"timestamp":1742394300000,"open":9.159,"high":9.16,"low":9.159,"close":9.159,"volume":26.399999618530273},{"timestamp":1742394360000,"open":9.159,"high":9.159,"low":9.158,"close":9.158,"volume":21.1200008392334},{"timestamp":1742394420000,"open":9.159,"high":9.159,"low":9.159,"close":9.159,"volume":10.5600004196167},{"timestamp":1742394480000,"open":9.159,"high":9.159,"low":9.157,"close":9.159,"volume":68.63999938964844},{"timestamp":1742394540000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":36.959999084472656},{"timestamp":1742394600000,"open":9.157,"high":9.157,"low":9.156,"close":9.157,"volume":58.08000183105469},{"timestamp":1742394660000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":15.84000015258789},{"timestamp":1742394720000,"open":9.157,"high":9.159,"low":9.157,"close":9.159,"volume":31.68000030517578},{"timestamp":1742394780000,"open":9.157,"high":9.159,"low":9.157,"close":9.157,"volume":68.63999938964844},{"timestamp":1742394840000,"open":9.159,"high":9.159,"low":9.157,"close":9.158,"volume":36.959999084472656},{"timestamp":1742394900000,"open":9.157,"high":9.158,"low":9.156,"close":9.158,"volume":79.19999694824219},{"timestamp":1742394960000,"open":9.156,"high":9.16,"low":9.156,"close":9.159,"volume":42.2400016784668},{"timestamp":1742395080000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742395140000,"open":9.158,"high":9.16,"low":9.158,"close":9.16,"volume":42.2400016784668},{"timestamp":1742395200000,"open":9.16,"high":9.16,"low":9.159,"close":9.159,"volume":10.5600004196167},{"timestamp":1742395260000,"open":9.16,"high":9.161,"low":9.159,"close":9.159,"volume":31.68000030517578},{"timestamp":1742395320000,"open":9.16,"high":9.16,"low":9.158,"close":9.158,"volume":58.08000183105469},{"timestamp":1742395380000,"open":9.159,"high":9.16,"low":9.158,"close":9.16,"volume":84.4800033569336},{"timestamp":1742395440000,"open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":10.5600004196167},{"timestamp":1742395560000,"open":9.16,"high":9.16,"low":9.159,"close":9.159,"volume":21.1200008392334},{"timestamp":1742395620000,"open":9.16,"high":9.16,"low":9.159,"close":9.159,"volume":68.63999938964844},{"timestamp":1742395680000,"open":9.16,"high":9.161,"low":9.16,"close":9.16,"volume":47.52000045776367},{"timestamp":1742395740000,"open":9.161,"high":9.162,"low":9.16,"close":9.162,"volume":36.959999084472656},{"timestamp":1742395860000,"open":9.162,"high":9.162,"low":9.161,"close":9.162,"volume":21.1200008392334},{"timestamp":1742395920000,"open":9.162,"high":9.163,"low":9.162,"close":9.163,"volume":47.52000045776367},{"timestamp":1742395980000,"open":9.162,"high":9.162,"low":9.162,"close":9.162,"volume":10.5600004196167},{"timestamp":1742396040000,"open":9.163,"high":9.163,"low":9.163,"close":9.163,"volume":15.84000015258789},{"timestamp":1742396100000,"open":9.163,"high":9.163,"low":9.161,"close":9.162,"volume":73.91999816894531},{"timestamp":1742396160000,"open":9.163,"high":9.163,"low":9.162,"close":9.162,"volume":31.68000030517578},{"timestamp":1742396220000,"open":9.163,"high":9.163,"low":9.162,"close":9.163,"volume":47.52000045776367},{"timestamp":1742396340000,"open":9.163,"high":9.163,"low":9.163,"close":9.163,"volume":21.1200008392334},{"timestamp":1742396400000,"open":9.164,"high":9.165,"low":9.163,"close":9.164,"volume":47.52000045776367},{"timestamp":1742396460000,"open":9.164,"high":9.165,"low":9.163,"close":9.164,"volume":47.52000045776367},{"timestamp":1742396520000,"open":9.165,"high":9.166,"low":9.165,"close":9.165,"volume":15.84000015258789},{"timestamp":1742396640000,"open":9.164,"high":9.165,"low":9.164,"close":9.165,"volume":15.84000015258789},{"timestamp":1742396700000,"open":9.165,"high":9.166,"low":9.164,"close":9.165,"volume":31.68000030517578},{"timestamp":1742396820000,"open":9.165,"high":9.166,"low":9.163,"close":9.164,"volume":105.5999984741211},{"timestamp":1742396880000,"open":9.164,"high":9.164,"low":9.162,"close":9.163,"volume":26.399999618530273},{"timestamp":1742396940000,"open":9.162,"high":9.163,"low":9.161,"close":9.163,"volume":68.63999938964844},{"timestamp":1742397000000,"open":9.162,"high":9.163,"low":9.161,"close":9.163,"volume":36.959999084472656},{"timestamp":1742397120000,"open":9.162,"high":9.163,"low":9.162,"close":9.162,"volume":15.84000015258789},{"timestamp":1742397180000,"open":9.163,"high":9.164,"low":9.162,"close":9.164,"volume":26.399999618530273},{"timestamp":1742397240000,"open":9.165,"high":9.165,"low":9.164,"close":9.164,"volume":10.5600004196167},{"timestamp":1742397420000,"open":9.163,"high":9.164,"low":9.162,"close":9.164,"volume":21.1200008392334},{"timestamp":1742397480000,"open":9.165,"high":9.165,"low":9.165,"close":9.165,"volume":5.28000020980835},{"timestamp":1742397540000,"open":9.166,"high":9.166,"low":9.165,"close":9.165,"volume":10.5600004196167},{"timestamp":1742397600000,"open":9.165,"high":9.165,"low":9.164,"close":9.164,"volume":26.399999618530273},{"timestamp":1742397660000,"open":9.163,"high":9.165,"low":9.163,"close":9.165,"volume":10.5600004196167},{"timestamp":1742398020000,"open":9.166,"high":9.166,"low":9.166,"close":9.166,"volume":5.28000020980835},{"timestamp":1742398080000,"open":9.166,"high":9.166,"low":9.164,"close":9.165,"volume":21.1200008392334},{"timestamp":1742398140000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":5.28000020980835},{"timestamp":1742398320000,"open":9.165,"high":9.165,"low":9.165,"close":9.165,"volume":5.28000020980835},{"timestamp":1742398380000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":5.28000020980835},{"timestamp":1742398440000,"open":9.165,"high":9.165,"low":9.164,"close":9.164,"volume":26.399999618530273},{"timestamp":1742398500000,"open":9.165,"high":9.166,"low":9.164,"close":9.165,"volume":31.68000030517578},{"timestamp":1742398560000,"open":9.163,"high":9.163,"low":9.163,"close":9.163,"volume":5.28000020980835},{"timestamp":1742398680000,"open":9.163,"high":9.163,"low":9.161,"close":9.161,"volume":15.84000015258789},{"timestamp":1742398740000,"open":9.16,"high":9.163,"low":9.16,"close":9.163,"volume":84.4800033569336},{"timestamp":1742398800000,"open":9.164,"high":9.164,"low":9.163,"close":9.163,"volume":10.5600004196167},{"timestamp":1742398860000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":5.28000020980835},{"timestamp":1742398920000,"open":9.162,"high":9.165,"low":9.162,"close":9.163,"volume":52.79999923706055},{"timestamp":1742398980000,"open":9.163,"high":9.164,"low":9.163,"close":9.164,"volume":10.5600004196167},{"timestamp":1742399040000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":10.5600004196167},{"timestamp":1742399100000,"open":9.163,"high":9.164,"low":9.162,"close":9.162,"volume":15.84000015258789},{"timestamp":1742399160000,"open":9.161,"high":9.161,"low":9.161,"close":9.161,"volume":5.28000020980835},{"timestamp":1742399220000,"open":9.161,"high":9.161,"low":9.161,"close":9.161,"volume":21.1200008392334},{"timestamp":1742399280000,"open":9.161,"high":9.161,"low":9.161,"close":9.161,"volume":10.5600004196167},{"timestamp":1742399460000,"open":9.161,"high":9.161,"low":9.16,"close":9.16,"volume":15.84000015258789},{"timestamp":1742399520000,"open":9.161,"high":9.163,"low":9.16,"close":9.163,"volume":95.04000091552734},{"timestamp":1742399580000,"open":9.161,"high":9.163,"low":9.161,"close":9.161,"volume":36.959999084472656},{"timestamp":1742399640000,"open":9.163,"high":9.163,"low":9.162,"close":9.163,"volume":15.84000015258789},{"timestamp":1742399700000,"open":9.161,"high":9.163,"low":9.161,"close":9.163,"volume":63.36000061035156},{"timestamp":1742399760000,"open":9.163,"high":9.164,"low":9.163,"close":9.163,"volume":21.1200008392334},{"timestamp":1742399820000,"open":9.165,"high":9.165,"low":9.163,"close":9.164,"volume":36.959999084472656},{"timestamp":1742399880000,"open":9.165,"high":9.165,"low":9.163,"close":9.164,"volume":42.2400016784668},{"timestamp":1742399940000,"open":9.165,"high":9.165,"low":9.163,"close":9.164,"volume":73.91999816894531},{"timestamp":1742400000000,"open":9.164,"high":9.164,"low":9.163,"close":9.164,"volume":26.399999618530273},{"timestamp":1742400060000,"open":9.163,"high":9.163,"low":9.16,"close":9.162,"volume":15.84000015258789},{"timestamp":1742400120000,"open":9.161,"high":9.162,"low":9.159,"close":9.159,"volume":52.79999923706055},{"timestamp":1742400180000,"open":9.16,"high":9.16,"low":9.159,"close":9.16,"volume":26.399999618530273},{"timestamp":1742400240000,"open":9.159,"high":9.159,"low":9.159,"close":9.159,"volume":5.28000020980835},{"timestamp":1742400300000,"open":9.159,"high":9.16,"low":9.159,"close":9.16,"volume":15.84000015258789},{"timestamp":1742400360000,"open":9.159,"high":9.159,"low":9.159,"close":9.159,"volume":5.28000020980835},{"timestamp":1742400420000,"open":9.16,"high":9.16,"low":9.158,"close":9.159,"volume":52.79999923706055},{"timestamp":1742400480000,"open":9.158,"high":9.16,"low":9.158,"close":9.159,"volume":36.959999084472656},{"timestamp":1742400540000,"open":9.158,"high":9.16,"low":9.158,"close":9.159,"volume":36.959999084472656},{"timestamp":1742400600000,"open":9.16,"high":9.16,"low":9.158,"close":9.159,"volume":190.0800018310547},{"timestamp":1742400660000,"open":9.158,"high":9.16,"low":9.158,"close":9.159,"volume":63.36000061035156},{"timestamp":1742400720000,"open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":10.5600004196167},{"timestamp":1742400780000,"open":9.16,"high":9.161,"low":9.158,"close":9.159,"volume":26.399999618530273},{"timestamp":1742400840000,"open":9.159,"high":9.159,"low":9.158,"close":9.159,"volume":52.79999923706055},{"timestamp":1742400900000,"open":9.159,"high":9.159,"low":9.157,"close":9.158,"volume":68.63999938964844},{"timestamp":1742400960000,"open":9.158,"high":9.159,"low":9.157,"close":9.158,"volume":42.2400016784668},{"timestamp":1742401080000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":15.84000015258789},{"timestamp":1742401140000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742401200000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":31.68000030517578},{"timestamp":1742401260000,"open":9.157,"high":9.158,"low":9.155,"close":9.156,"volume":47.52000045776367},{"timestamp":1742401320000,"open":9.157,"high":9.157,"low":9.156,"close":9.156,"volume":10.5600004196167},{"timestamp":1742401440000,"open":9.154,"high":9.156,"low":9.154,"close":9.155,"volume":15.84000015258789},{"timestamp":1742401500000,"open":9.155,"high":9.155,"low":9.154,"close":9.155,"volume":26.399999618530273},{"timestamp":1742401560000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":21.1200008392334},{"timestamp":1742401620000,"open":9.154,"high":9.155,"low":9.154,"close":9.155,"volume":31.68000030517578},{"timestamp":1742401680000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":15.84000015258789},{"timestamp":1742401740000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":5.28000020980835},{"timestamp":1742401800000,"open":9.154,"high":9.155,"low":9.154,"close":9.155,"volume":15.84000015258789},{"timestamp":1742401920000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":10.5600004196167},{"timestamp":1742402040000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":10.5600004196167},{"timestamp":1742402100000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742402160000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":10.5600004196167},{"timestamp":1742402460000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":10.5600004196167},{"timestamp":1742402520000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":10.5600004196167},{"timestamp":1742402580000,"open":9.157,"high":9.157,"low":9.156,"close":9.156,"volume":10.5600004196167},{"timestamp":1742402700000,"open":9.156,"high":9.156,"low":9.154,"close":9.154,"volume":36.959999084472656},{"timestamp":1742402880000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":5.28000020980835},{"timestamp":1742402940000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":10.5600004196167},{"timestamp":1742403000000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742403060000,"open":9.158,"high":9.158,"low":9.156,"close":9.158,"volume":36.959999084472656},{"timestamp":1742403120000,"open":9.159,"high":9.159,"low":9.157,"close":9.157,"volume":31.68000030517578},{"timestamp":1742403300000,"open":9.157,"high":9.157,"low":9.156,"close":9.157,"volume":21.1200008392334},{"timestamp":1742403360000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":15.84000015258789},{"timestamp":1742403420000,"open":9.158,"high":9.158,"low":9.156,"close":9.156,"volume":10.5600004196167},{"timestamp":1742403480000,"open":9.157,"high":9.157,"low":9.155,"close":9.157,"volume":68.63999938964844},{"timestamp":1742403600000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":5.28000020980835},{"timestamp":1742403660000,"open":9.158,"high":9.158,"low":9.157,"close":9.158,"volume":47.52000045776367},{"timestamp":1742403900000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":5.28000020980835},{"timestamp":1742403960000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":10.5600004196167},{"timestamp":1742404020000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.28000020980835},{"timestamp":1742404380000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":31.68000030517578},{"timestamp":1742404440000,"open":9.158,"high":9.16,"low":9.158,"close":9.16,"volume":36.959999084472656},{"timestamp":1742404500000,"open":9.159,"high":9.16,"low":9.159,"close":9.16,"volume":31.68000030517578},{"timestamp":1742404560000,"open":9.16,"high":9.161,"low":9.16,"close":9.16,"volume":26.399999618530273},{"timestamp":1742404620000,"open":9.161,"high":9.162,"low":9.161,"close":9.161,"volume":21.1200008392334},{"timestamp":1742404680000,"open":9.162,"high":9.162,"low":9.161,"close":9.162,"volume":31.68000030517578},{"timestamp":1742404740000,"open":9.161,"high":9.162,"low":9.161,"close":9.162,"volume":10.5600004196167},{"timestamp":1742404800000,"open":9.162,"high":9.162,"low":9.161,"close":9.162,"volume":31.68000030517578},{"timestamp":1742404860000,"open":9.161,"high":9.162,"low":9.16,"close":9.161,"volume":31.68000030517578},{"timestamp":1742404920000,"open":9.161,"high":9.161,"low":9.161,"close":9.161,"volume":15.84000015258789},{"timestamp":1742404980000,"open":9.161,"high":9.161,"low":9.161,"close":9.161,"volume":5.28000020980835},{"timestamp":1742405100000,"open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":5.28000020980835},{"timestamp":1742405520000,"open":9.161,"high":9.162,"low":9.161,"close":9.162,"volume":10.5600004196167},{"timestamp":1742405580000,"open":9.162,"high":9.163,"low":9.162,"close":9.162,"volume":21.1200008392334},{"timestamp":1742405640000,"open":9.163,"high":9.164,"low":9.162,"close":9.162,"volume":15.84000015258789},{"timestamp":1742405700000,"open":9.163,"high":9.163,"low":9.163,"close":9.163,"volume":5.28000020980835},{"timestamp":1742405760000,"open":9.163,"high":9.163,"low":9.163,"close":9.163,"volume":10.5600004196167},{"timestamp":1742405820000,"open":9.162,"high":9.162,"low":9.162,"close":9.162,"volume":5.28000020980835},{"timestamp":1742405880000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":5.28000020980835},{"timestamp":1742405940000,"open":9.163,"high":9.164,"low":9.162,"close":9.164,"volume":15.84000015258789},{"timestamp":1742406000000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":5.28000020980835},{"timestamp":1742406060000,"open":9.164,"high":9.164,"low":9.162,"close":9.164,"volume":21.1200008392334},{"timestamp":1742406120000,"open":9.165,"high":9.166,"low":9.164,"close":9.165,"volume":36.959999084472656},{"timestamp":1742406180000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":5.28000020980835},{"timestamp":1742406240000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":15.84000015258789},{"timestamp":1742406300000,"open":9.163,"high":9.163,"low":9.163,"close":9.163,"volume":10.5600004196167},{"timestamp":1742406360000,"open":9.162,"high":9.163,"low":9.16,"close":9.16,"volume":42.2400016784668},{"timestamp":1742406420000,"open":9.162,"high":9.162,"low":9.162,"close":9.162,"volume":15.84000015258789},{"timestamp":1742406480000,"open":9.164,"high":9.165,"low":9.164,"close":9.164,"volume":26.399999618530273},{"timestamp":1742406540000,"open":9.166,"high":9.166,"low":9.165,"close":9.165,"volume":21.1200008392334},{"timestamp":1742406600000,"open":9.166,"high":9.166,"low":9.164,"close":9.164,"volume":10.5600004196167},{"timestamp":1742406660000,"open":9.166,"high":9.166,"low":9.166,"close":9.166,"volume":10.5600004196167},{"timestamp":1742406720000,"open":9.166,"high":9.168,"low":9.165,"close":9.167,"volume":36.959999084472656},{"timestamp":1742406780000,"open":9.166,"high":9.166,"low":9.165,"close":9.166,"volume":42.2400016784668},{"timestamp":1742406840000,"open":9.166,"high":9.167,"low":9.165,"close":9.166,"volume":26.399999618530273},{"timestamp":1742406900000,"open":9.167,"high":9.167,"low":9.164,"close":9.164,"volume":52.79999923706055},{"timestamp":1742406960000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":10.5600004196167},{"timestamp":1742407020000,"open":9.165,"high":9.165,"low":9.162,"close":9.164,"volume":21.1200008392334},{"timestamp":1742407080000,"open":9.165,"high":9.166,"low":9.164,"close":9.166,"volume":36.959999084472656},{"timestamp":1742407140000,"open":9.164,"high":9.164,"low":9.146,"close":9.146,"volume":174.24000549316406}]