[{"timestamp":1742371200000,"open":9.966,"high":10.001,"low":9.957,"close":10.001,"volume":0.2184000015258789},{"timestamp":1742371260000,"open":9.994,"high":9.994,"low":9.959,"close":9.96,"volume":0.13439999520778656},{"timestamp":1742371320000,"open":9.973,"high":9.995,"low":9.964,"close":9.979,"volume":0.487199991941452},{"timestamp":1742371380000,"open":9.979,"high":9.979,"low":9.913,"close":9.923,"volume":0.25200000405311584},{"timestamp":1742371440000,"open":9.913,"high":9.949,"low":9.91,"close":9.935,"volume":0.335999995470047},{"timestamp":1742371500000,"open":9.926,"high":9.933,"low":9.911,"close":9.923,"volume":0.3192000091075897},{"timestamp":1742371560000,"open":9.923,"high":9.932,"low":9.897,"close":9.91,"volume":0.30239999294281006},{"timestamp":1742371620000,"open":9.912,"high":9.936,"low":9.9,"close":9.934,"volume":0.4431000053882599},{"timestamp":1742371680000,"open":9.935,"high":9.945,"low":9.925,"close":9.934,"volume":0.335999995470047},{"timestamp":1742371740000,"open":9.918,"high":9.935,"low":9.902,"close":9.902,"volume":0.35280001163482666},{"timestamp":1742371800000,"open":9.902,"high":9.915,"low":9.878,"close":9.878,"volume":0.7056000232696533},{"timestamp":1742371860000,"open":9.889,"high":9.89,"low":9.868,"close":9.877,"volume":0.23520000278949738},{"timestamp":1742371920000,"open":9.884,"high":9.891,"low":9.858,"close":9.871,"volume":0.30239999294281006},{"timestamp":1742371980000,"open":9.856,"high":9.868,"low":9.846,"close":9.854,"volume":0.4032000005245209},{"timestamp":1742372040000,"open":9.862,"high":9.886,"low":9.85,"close":9.886,"volume":0.25200000405311584},{"timestamp":1742372100000,"open":9.885,"high":9.892,"low":9.854,"close":9.866,"volume":0.5544000267982483},{"timestamp":1742372160000,"open":9.873,"high":9.891,"low":9.856,"close":9.882,"volume":0.7559999823570251},{"timestamp":1742372220000,"open":9.88,"high":9.88,"low":9.851,"close":9.853,"volume":0.520799994468689},{"timestamp":1742372280000,"open":9.862,"high":9.866,"low":9.842,"close":9.857,"volume":0.6215999722480774},{"timestamp":1742372340000,"open":9.855,"high":9.865,"low":9.842,"close":9.855,"volume":0.47040000557899475},{"timestamp":1742372400000,"open":9.847,"high":9.865,"low":9.836,"close":9.838,"volume":0.41999998688697815},{"timestamp":1742372460000,"open":9.853,"high":9.856,"low":9.84,"close":9.843,"volume":0.3255000114440918},{"timestamp":1742372520000,"open":9.854,"high":9.865,"low":9.841,"close":9.86,"volume":0.25200000405311584},{"timestamp":1742372580000,"open":9.857,"high":9.857,"low":9.846,"close":9.853,"volume":0.13439999520778656},{"timestamp":1742372640000,"open":9.854,"high":9.868,"low":9.849,"close":9.857,"volume":0.30239999294281006},{"timestamp":1742372700000,"open":9.845,"high":9.86,"low":9.825,"close":9.826,"volume":0.335999995470047},{"timestamp":1742372760000,"open":9.831,"high":9.847,"low":9.827,"close":9.829,"volume":0.5040000081062317},{"timestamp":1742372820000,"open":9.834,"high":9.838,"low":9.817,"close":9.818,"volume":0.23520000278949738},{"timestamp":1742372880000,"open":9.81,"high":9.837,"low":9.81,"close":9.822,"volume":0.30239999294281006},{"timestamp":1742372940000,"open":9.836,"high":9.84,"low":9.826,"close":9.839,"volume":0.18479999899864197},{"timestamp":1742373000000,"open":9.837,"high":9.845,"low":9.828,"close":9.841,"volume":0.36959999799728394},{"timestamp":1742373060000,"open":9.838,"high":9.845,"low":9.826,"close":9.837,"volume":0.20160000026226044},{"timestamp":1742373120000,"open":9.826,"high":9.846,"low":9.826,"close":9.833,"volume":0.2184000015258789},{"timestamp":1742373180000,"open":9.834,"high":9.864,"low":9.834,"close":9.862,"volume":0.3192000091075897},{"timestamp":1742373240000,"open":9.858,"high":9.877,"low":9.858,"close":9.877,"volume":0.18479999899864197},{"timestamp":1742373300000,"open":9.881,"high":9.885,"low":9.866,"close":9.876,"volume":0.3192000091075897},{"timestamp":1742373360000,"open":9.866,"high":9.88,"low":9.864,"close":9.864,"volume":0.25200000405311584},{"timestamp":1742373420000,"open":9.865,"high":9.9,"low":9.865,"close":9.887,"volume":0.1679999977350235},{"timestamp":1742373480000,"open":9.899,"high":9.911,"low":9.891,"close":9.892,"volume":0.3192000091075897},{"timestamp":1742373540000,"open":9.901,"high":9.916,"low":9.893,"close":9.898,"volume":0.335999995470047},{"timestamp":1742373600000,"open":9.912,"high":9.917,"low":9.903,"close":9.914,"volume":0.2184000015258789},{"timestamp":1742373660000,"open":9.912,"high":9.912,"low":9.882,"close":9.889,"volume":0.30239999294281006},{"timestamp":1742373720000,"open":9.884,"high":9.905,"low":9.882,"close":9.902,"volume":0.2687999904155731},{"timestamp":1742373780000,"open":9.905,"high":9.912,"low":9.894,"close":9.908,"volume":0.20160000026226044},{"timestamp":1742373840000,"open":9.894,"high":9.903,"low":9.892,"close":9.897,"volume":0.13439999520778656},{"timestamp":1742373900000,"open":9.892,"high":9.903,"low":9.888,"close":9.895,"volume":0.18479999899864197},{"timestamp":1742373960000,"open":9.895,"high":9.912,"low":9.893,"close":9.911,"volume":0.1679999977350235},{"timestamp":1742374020000,"open":9.896,"high":9.91,"low":9.896,"close":9.903,"volume":0.11760000139474869},{"timestamp":1742374080000,"open":9.909,"high":9.909,"low":9.894,"close":9.895,"volume":0.10080000013113022},{"timestamp":1742374140000,"open":9.904,"high":9.906,"low":9.892,"close":9.894,"volume":0.08399999886751175},{"timestamp":1742374200000,"open":9.895,"high":9.895,"low":9.895,"close":9.895,"volume":0.03359999880194664},{"timestamp":1742374260000,"open":9.909,"high":9.916,"low":9.9,"close":9.9,"volume":0.11760000139474869},{"timestamp":1742374320000,"open":9.915,"high":9.915,"low":9.897,"close":9.907,"volume":0.20160000026226044},{"timestamp":1742374380000,"open":9.901,"high":9.913,"low":9.897,"close":9.904,"volume":0.13439999520778656},{"timestamp":1742374440000,"open":9.905,"high":9.923,"low":9.902,"close":9.915,"volume":0.3192000091075897},{"timestamp":1742374500000,"open":9.924,"high":9.929,"low":9.914,"close":9.917,"volume":0.13439999520778656},{"timestamp":1742374560000,"open":9.927,"high":9.927,"low":9.912,"close":9.919,"volume":0.15119999647140503},{"timestamp":1742374620000,"open":9.906,"high":9.921,"low":9.906,"close":9.907,"volume":0.13439999520778656},{"timestamp":1742374680000,"open":9.906,"high":9.93,"low":9.906,"close":9.916,"volume":0.2687999904155731},{"timestamp":1742374740000,"open":9.929,"high":9.929,"low":9.913,"close":9.927,"volume":0.08399999886751175},{"timestamp":1742374800000,"open":9.922,"high":9.922,"low":9.903,"close":9.92,"volume":0.20160000026226044},{"timestamp":1742374860000,"open":9.918,"high":9.918,"low":9.906,"close":9.909,"volume":0.11760000139474869},{"timestamp":1742374920000,"open":9.915,"high":9.923,"low":9.906,"close":9.923,"volume":0.3192000091075897},{"timestamp":1742374980000,"open":9.914,"high":9.927,"low":9.904,"close":9.904,"volume":0.08399999886751175},{"timestamp":1742375040000,"open":9.908,"high":9.92,"low":9.904,"close":9.919,"volume":0.1679999977350235},{"timestamp":1742375100000,"open":9.905,"high":9.921,"low":9.905,"close":9.906,"volume":0.15119999647140503},{"timestamp":1742375160000,"open":9.921,"high":9.921,"low":9.91,"close":9.91,"volume":0.03359999880194664},{"timestamp":1742375220000,"open":9.907,"high":9.921,"low":9.905,"close":9.921,"volume":0.15119999647140503},{"timestamp":1742375280000,"open":9.92,"high":9.924,"low":9.907,"close":9.912,"volume":0.2856000065803528},{"timestamp":1742375340000,"open":9.922,"high":9.922,"low":9.914,"close":9.917,"volume":0.05040000006556511},{"timestamp":1742375400000,"open":9.916,"high":9.938,"low":9.916,"close":9.935,"volume":0.2184000015258789},{"timestamp":1742375460000,"open":9.939,"high":9.939,"low":9.92,"close":9.934,"volume":0.20160000026226044},{"timestamp":1742375520000,"open":9.93,"high":9.934,"low":9.911,"close":9.911,"volume":0.2184000015258789},{"timestamp":1742375580000,"open":9.911,"high":9.921,"low":9.906,"close":9.91,"volume":0.4368000030517578},{"timestamp":1742375640000,"open":9.919,"high":9.921,"low":9.894,"close":9.894,"volume":0.35280001163482666},{"timestamp":1742375700000,"open":9.895,"high":9.906,"low":9.895,"close":9.906,"volume":0.05040000006556511},{"timestamp":1742375760000,"open":9.897,"high":9.911,"low":9.895,"close":9.909,"volume":0.1679999977350235},{"timestamp":1742375820000,"open":9.902,"high":9.915,"low":9.896,"close":9.896,"volume":0.6384000182151794},{"timestamp":1742375880000,"open":9.911,"high":9.911,"low":9.892,"close":9.895,"volume":0.7728000283241272},{"timestamp":1742375940000,"open":9.895,"high":9.911,"low":9.894,"close":9.905,"volume":0.3864000141620636},{"timestamp":1742376000000,"open":9.896,"high":9.907,"low":9.896,"close":9.907,"volume":0.05040000006556511},{"timestamp":1742376060000,"open":9.903,"high":9.907,"low":9.892,"close":9.907,"volume":0.13439999520778656},{"timestamp":1742376120000,"open":9.893,"high":9.907,"low":9.888,"close":9.9,"volume":0.2184000015258789},{"timestamp":1742376180000,"open":9.895,"high":9.907,"low":9.895,"close":9.897,"volume":0.05040000006556511},{"timestamp":1742376240000,"open":9.905,"high":9.909,"low":9.895,"close":9.895,"volume":0.13439999520778656},{"timestamp":1742376300000,"open":9.9,"high":9.914,"low":9.893,"close":9.904,"volume":0.25200000405311584},{"timestamp":1742376360000,"open":9.905,"high":9.916,"low":9.898,"close":9.898,"volume":0.08399999886751175},{"timestamp":1742376420000,"open":9.898,"high":9.91,"low":9.898,"close":9.906,"volume":0.06719999760389328},{"timestamp":1742376480000,"open":9.905,"high":9.909,"low":9.896,"close":9.909,"volume":0.11760000139474869},{"timestamp":1742376540000,"open":9.909,"high":9.909,"low":9.906,"close":9.906,"volume":0.03359999880194664},{"timestamp":1742376600000,"open":9.895,"high":9.916,"low":9.895,"close":9.91,"volume":0.30239999294281006},{"timestamp":1742376660000,"open":9.9,"high":9.92,"low":9.9,"close":9.912,"volume":0.15119999647140503},{"timestamp":1742376720000,"open":9.92,"high":9.926,"low":9.918,"close":9.918,"volume":0.08399999886751175},{"timestamp":1742376780000,"open":9.92,"high":9.926,"low":9.914,"close":9.926,"volume":0.30239999294281006},{"timestamp":1742376840000,"open":9.923,"high":9.923,"low":9.905,"close":9.918,"volume":0.10080000013113022},{"timestamp":1742376900000,"open":9.906,"high":9.917,"low":9.902,"close":9.902,"volume":0.15119999647140503},{"timestamp":1742376960000,"open":9.9,"high":9.909,"low":9.896,"close":9.909,"volume":0.1679999977350235},{"timestamp":1742377020000,"open":9.895,"high":9.91,"low":9.894,"close":9.894,"volume":0.36959999799728394},{"timestamp":1742377080000,"open":9.898,"high":9.91,"low":9.895,"close":9.907,"volume":0.11760000139474869},{"timestamp":1742377140000,"open":9.905,"high":9.905,"low":9.898,"close":9.905,"volume":0.06719999760389328},{"timestamp":1742377200000,"open":9.907,"high":9.908,"low":9.895,"close":9.9,"volume":0.10080000013113022},{"timestamp":1742377260000,"open":9.901,"high":9.915,"low":9.898,"close":9.902,"volume":0.3192000091075897},{"timestamp":1742377320000,"open":9.904,"high":9.922,"low":9.902,"close":9.911,"volume":0.4368000030517578},{"timestamp":1742377380000,"open":9.907,"high":9.917,"low":9.901,"close":9.91,"volume":0.2687999904155731},{"timestamp":1742377440000,"open":9.901,"high":9.909,"low":9.894,"close":9.907,"volume":0.11760000139474869},{"timestamp":1742377560000,"open":9.909,"high":9.914,"low":9.896,"close":9.9,"volume":0.2184000015258789},{"timestamp":1742377620000,"open":9.911,"high":9.911,"low":9.892,"close":9.892,"volume":0.13439999520778656},{"timestamp":1742377680000,"open":9.907,"high":9.907,"low":9.881,"close":9.885,"volume":0.2687999904155731},{"timestamp":1742377740000,"open":9.881,"high":9.907,"low":9.881,"close":9.907,"volume":0.30239999294281006},{"timestamp":1742377800000,"open":9.891,"high":9.911,"low":9.89,"close":9.911,"volume":0.4368000030517578},{"timestamp":1742377860000,"open":9.913,"high":9.917,"low":9.901,"close":9.917,"volume":0.05040000006556511},{"timestamp":1742377920000,"open":9.915,"high":9.915,"low":9.896,"close":9.904,"volume":0.25200000405311584},{"timestamp":1742377980000,"open":9.91,"high":9.915,"low":9.896,"close":9.905,"volume":0.36959999799728394},{"timestamp":1742378040000,"open":9.91,"high":9.911,"low":9.896,"close":9.911,"volume":0.1679999977350235},{"timestamp":1742378100000,"open":9.899,"high":9.909,"low":9.894,"close":9.904,"volume":0.3864000141620636},{"timestamp":1742378160000,"open":9.906,"high":9.911,"low":9.892,"close":9.911,"volume":0.3422999978065491},{"timestamp":1742378220000,"open":9.911,"high":9.917,"low":9.904,"close":9.905,"volume":0.15119999647140503},{"timestamp":1742378280000,"open":9.902,"high":9.915,"low":9.898,"close":9.915,"volume":0.08399999886751175},{"timestamp":1742378340000,"open":9.899,"high":9.914,"low":9.898,"close":9.91,"volume":0.10080000013113022},{"timestamp":1742378400000,"open":9.907,"high":9.913,"low":9.903,"close":9.913,"volume":0.06719999760389328},{"timestamp":1742378460000,"open":9.903,"high":9.912,"low":9.898,"close":9.909,"volume":0.25200000405311584},{"timestamp":1742378580000,"open":9.91,"high":9.913,"low":9.899,"close":9.901,"volume":0.13439999520778656},{"timestamp":1742378640000,"open":9.909,"high":9.909,"low":9.891,"close":9.903,"volume":0.1679999977350235},{"timestamp":1742378700000,"open":9.907,"high":9.907,"low":9.892,"close":9.897,"volume":0.10080000013113022},{"timestamp":1742378760000,"open":9.891,"high":9.913,"low":9.891,"close":9.9,"volume":0.13439999520778656},{"timestamp":1742378820000,"open":9.893,"high":9.919,"low":9.893,"close":9.907,"volume":0.2184000015258789},{"timestamp":1742378880000,"open":9.908,"high":9.91,"low":9.902,"close":9.903,"volume":0.11760000139474869},{"timestamp":1742378940000,"open":9.898,"high":9.92,"low":9.898,"close":9.907,"volume":0.18479999899864197},{"timestamp":1742379000000,"open":9.914,"high":9.914,"low":9.894,"close":9.894,"volume":0.2856000065803528},{"timestamp":1742379060000,"open":9.91,"high":9.91,"low":9.894,"close":9.898,"volume":0.1679999977350235},{"timestamp":1742379120000,"open":9.907,"high":9.915,"low":9.904,"close":9.914,"volume":0.11760000139474869},{"timestamp":1742379240000,"open":9.902,"high":9.917,"low":9.902,"close":9.906,"volume":0.2856000065803528},{"timestamp":1742379300000,"open":9.917,"high":9.917,"low":9.902,"close":9.913,"volume":0.24150000512599945},{"timestamp":1742379360000,"open":9.905,"high":9.915,"low":9.89,"close":9.895,"volume":0.25200000405311584},{"timestamp":1742379420000,"open":9.892,"high":9.907,"low":9.892,"close":9.907,"volume":0.20160000026226044},{"timestamp":1742379480000,"open":9.905,"high":9.907,"low":9.886,"close":9.906,"volume":0.23520000278949738},{"timestamp":1742379600000,"open":9.892,"high":9.913,"low":9.892,"close":9.913,"volume":0.11760000139474869},{"timestamp":1742379660000,"open":9.904,"high":9.917,"low":9.9,"close":9.912,"volume":0.2184000015258789},{"timestamp":1742379720000,"open":9.902,"high":9.925,"low":9.902,"close":9.925,"volume":0.20160000026226044},{"timestamp":1742379780000,"open":9.928,"high":9.935,"low":9.919,"close":9.922,"volume":0.20160000026226044},{"timestamp":1742379840000,"open":9.92,"high":9.928,"low":9.905,"close":9.905,"volume":0.18479999899864197},{"timestamp":1742379900000,"open":9.904,"high":9.907,"low":9.904,"close":9.907,"volume":0.08399999886751175},{"timestamp":1742379960000,"open":9.908,"high":9.919,"low":9.898,"close":9.898,"volume":0.2184000015258789},{"timestamp":1742380020000,"open":9.91,"high":9.915,"low":9.899,"close":9.915,"volume":0.2856000065803528},{"timestamp":1742380080000,"open":9.9,"high":9.909,"low":9.896,"close":9.906,"volume":0.18479999899864197},{"timestamp":1742380140000,"open":9.898,"high":9.909,"low":9.898,"close":9.909,"volume":0.06719999760389328},{"timestamp":1742380200000,"open":9.886,"high":9.917,"low":9.886,"close":9.899,"volume":0.2687999904155731},{"timestamp":1742380260000,"open":9.891,"high":9.9,"low":9.884,"close":9.885,"volume":0.18479999899864197},{"timestamp":1742380380000,"open":9.887,"high":9.895,"low":9.88,"close":9.893,"volume":0.30239999294281006},{"timestamp":1742380440000,"open":9.878,"high":9.878,"low":9.851,"close":9.869,"volume":0.1679999977350235},{"timestamp":1742380500000,"open":9.865,"high":9.865,"low":9.851,"close":9.86,"volume":0.11760000139474869},{"timestamp":1742380560000,"open":9.867,"high":9.867,"low":9.853,"close":9.853,"volume":0.2184000015258789},{"timestamp":1742380620000,"open":9.856,"high":9.869,"low":9.856,"close":9.869,"volume":0.03359999880194664},{"timestamp":1742380680000,"open":9.855,"high":9.869,"low":9.851,"close":9.869,"volume":0.23520000278949738},{"timestamp":1742380740000,"open":9.873,"high":9.873,"low":9.852,"close":9.868,"volume":0.13439999520778656},{"timestamp":1742380800000,"open":9.864,"high":9.872,"low":9.854,"close":9.872,"volume":0.20160000026226044},{"timestamp":1742380860000,"open":9.871,"high":9.884,"low":9.862,"close":9.871,"volume":0.23520000278949738},{"timestamp":1742380920000,"open":9.878,"high":9.879,"low":9.863,"close":9.873,"volume":0.1679999977350235},{"timestamp":1742380980000,"open":9.873,"high":9.885,"low":9.87,"close":9.87,"volume":0.10080000013113022},{"timestamp":1742381040000,"open":9.873,"high":9.88,"low":9.873,"close":9.88,"volume":0.03359999880194664},{"timestamp":1742381100000,"open":9.875,"high":9.878,"low":9.858,"close":9.858,"volume":0.23520000278949738},{"timestamp":1742381160000,"open":9.872,"high":9.882,"low":9.858,"close":9.868,"volume":0.2184000015258789},{"timestamp":1742381220000,"open":9.863,"high":9.876,"low":9.863,"close":9.873,"volume":0.11760000139474869},{"timestamp":1742381280000,"open":9.878,"high":9.878,"low":9.86,"close":9.877,"volume":0.11760000139474869},{"timestamp":1742381340000,"open":9.867,"high":9.871,"low":9.866,"close":9.867,"volume":0.06719999760389328},{"timestamp":1742381400000,"open":9.863,"high":9.875,"low":9.854,"close":9.859,"volume":0.2687999904155731},{"timestamp":1742381460000,"open":9.858,"high":9.86,"low":9.844,"close":9.854,"volume":0.335999995470047},{"timestamp":1742381520000,"open":9.844,"high":9.861,"low":9.844,"close":9.851,"volume":0.2184000015258789},{"timestamp":1742381580000,"open":9.854,"high":9.854,"low":9.854,"close":9.854,"volume":0.01679999940097332},{"timestamp":1742381640000,"open":9.856,"high":9.863,"low":9.847,"close":9.863,"volume":0.2184000015258789},{"timestamp":1742381700000,"open":9.862,"high":9.867,"low":9.852,"close":9.852,"volume":0.15119999647140503},{"timestamp":1742381760000,"open":9.864,"high":9.864,"low":9.853,"close":9.853,"volume":0.03359999880194664},{"timestamp":1742381820000,"open":9.86,"high":9.868,"low":9.848,"close":9.848,"volume":0.05040000006556511},{"timestamp":1742381880000,"open":9.861,"high":9.864,"low":9.852,"close":9.855,"volume":0.13439999520778656},{"timestamp":1742381940000,"open":9.864,"high":9.867,"low":9.853,"close":9.853,"volume":0.08399999886751175},{"timestamp":1742382000000,"open":9.861,"high":9.862,"low":9.848,"close":9.857,"volume":0.11760000139474869},{"timestamp":1742382060000,"open":9.858,"high":9.861,"low":9.845,"close":9.856,"volume":0.20160000026226044},{"timestamp":1742382120000,"open":9.853,"high":9.863,"low":9.845,"close":9.85,"volume":0.13439999520778656},{"timestamp":1742382180000,"open":9.857,"high":9.865,"low":9.855,"close":9.855,"volume":0.06719999760389328},{"timestamp":1742382240000,"open":9.858,"high":9.877,"low":9.858,"close":9.87,"volume":0.15119999647140503},{"timestamp":1742382300000,"open":9.869,"high":9.869,"low":9.853,"close":9.855,"volume":0.10080000013113022},{"timestamp":1742382360000,"open":9.869,"high":9.869,"low":9.857,"close":9.862,"volume":0.11760000139474869},{"timestamp":1742382420000,"open":9.871,"high":9.875,"low":9.86,"close":9.861,"volume":0.11760000139474869},{"timestamp":1742382480000,"open":9.855,"high":9.871,"low":9.855,"close":9.857,"volume":0.11760000139474869},{"timestamp":1742382540000,"open":9.862,"high":9.884,"low":9.862,"close":9.871,"volume":0.20160000026226044},{"timestamp":1742382600000,"open":9.879,"high":9.885,"low":9.866,"close":9.885,"volume":0.2687999904155731},{"timestamp":1742382660000,"open":9.875,"high":9.882,"low":9.873,"close":9.873,"volume":0.08399999886751175},{"timestamp":1742382720000,"open":9.881,"high":9.883,"low":9.865,"close":9.868,"volume":0.20160000026226044},{"timestamp":1742382780000,"open":9.869,"high":9.882,"low":9.869,"close":9.882,"volume":0.23520000278949738},{"timestamp":1742382840000,"open":9.88,"high":9.887,"low":9.874,"close":9.882,"volume":0.13439999520778656},{"timestamp":1742382900000,"open":9.884,"high":9.885,"low":9.869,"close":9.872,"volume":0.10080000013113022},{"timestamp":1742382960000,"open":9.868,"high":9.881,"low":9.864,"close":9.864,"volume":0.13439999520778656},{"timestamp":1742383020000,"open":9.865,"high":9.876,"low":9.851,"close":9.861,"volume":0.35280001163482666},{"timestamp":1742383080000,"open":9.871,"high":9.875,"low":9.858,"close":9.869,"volume":0.1679999977350235},{"timestamp":1742383140000,"open":9.864,"high":9.877,"low":9.856,"close":9.858,"volume":0.2856000065803528},{"timestamp":1742383200000,"open":9.867,"high":9.871,"low":9.856,"close":9.868,"volume":0.11760000139474869},{"timestamp":1742383260000,"open":9.868,"high":9.874,"low":9.859,"close":9.869,"volume":0.25200000405311584},{"timestamp":1742383320000,"open":9.873,"high":9.875,"low":9.86,"close":9.865,"volume":0.335999995470047},{"timestamp":1742383380000,"open":9.867,"high":9.878,"low":9.862,"close":9.874,"volume":0.20160000026226044},{"timestamp":1742383440000,"open":9.867,"high":9.885,"low":9.867,"close":9.884,"volume":0.11760000139474869},{"timestamp":1742383500000,"open":9.879,"high":9.89,"low":9.876,"close":9.89,"volume":0.10080000013113022},{"timestamp":1742383560000,"open":9.885,"high":9.916,"low":9.885,"close":9.916,"volume":0.25200000405311584},{"timestamp":1742383620000,"open":9.908,"high":9.928,"low":9.908,"close":9.916,"volume":0.35280001163482666},{"timestamp":1742383680000,"open":9.914,"high":9.924,"low":9.912,"close":9.922,"volume":0.15119999647140503},{"timestamp":1742383740000,"open":9.914,"high":9.921,"low":9.912,"close":9.914,"volume":0.11760000139474869},{"timestamp":1742383800000,"open":9.92,"high":9.923,"low":9.911,"close":9.917,"volume":0.11760000139474869},{"timestamp":1742383860000,"open":9.926,"high":9.926,"low":9.909,"close":9.92,"volume":0.18479999899864197},{"timestamp":1742383920000,"open":9.909,"high":9.917,"low":9.904,"close":9.904,"volume":0.08399999886751175},{"timestamp":1742383980000,"open":9.915,"high":9.916,"low":9.904,"close":9.914,"volume":0.1679999977350235},{"timestamp":1742384040000,"open":9.92,"high":9.921,"low":9.907,"close":9.908,"volume":0.10080000013113022},{"timestamp":1742384100000,"open":9.905,"high":9.905,"low":9.896,"close":9.896,"volume":0.11760000139474869},{"timestamp":1742384160000,"open":9.899,"high":9.914,"low":9.898,"close":9.907,"volume":0.2687999904155731},{"timestamp":1742384220000,"open":9.908,"high":9.912,"low":9.896,"close":9.912,"volume":0.10080000013113022},{"timestamp":1742384280000,"open":9.913,"high":9.915,"low":9.899,"close":9.915,"volume":0.2687999904155731},{"timestamp":1742384340000,"open":9.917,"high":9.923,"low":9.904,"close":9.908,"volume":0.2856000065803528},{"timestamp":1742384400000,"open":9.908,"high":9.925,"low":9.906,"close":9.907,"volume":0.13439999520778656},{"timestamp":1742384460000,"open":9.915,"high":9.917,"low":9.905,"close":9.905,"volume":0.08399999886751175},{"timestamp":1742384520000,"open":9.905,"high":9.919,"low":9.905,"close":9.918,"volume":0.13439999520778656},{"timestamp":1742384580000,"open":9.908,"high":9.921,"low":9.9,"close":9.921,"volume":0.15119999647140503},{"timestamp":1742384640000,"open":9.904,"high":9.904,"low":9.904,"close":9.904,"volume":0.01679999940097332},{"timestamp":1742384700000,"open":9.914,"high":9.914,"low":9.904,"close":9.904,"volume":0.05040000006556511},{"timestamp":1742384760000,"open":9.908,"high":9.913,"low":9.908,"close":9.913,"volume":0.03359999880194664},{"timestamp":1742384820000,"open":9.915,"high":9.915,"low":9.906,"close":9.915,"volume":0.08399999886751175},{"timestamp":1742384880000,"open":9.906,"high":9.91,"low":9.895,"close":9.909,"volume":0.2856000065803528},{"timestamp":1742384940000,"open":9.907,"high":9.907,"low":9.891,"close":9.893,"volume":0.15119999647140503},{"timestamp":1742385000000,"open":9.902,"high":9.902,"low":9.893,"close":9.893,"volume":0.03359999880194664},{"timestamp":1742385060000,"open":9.889,"high":9.907,"low":9.889,"close":9.907,"volume":0.06719999760389328},{"timestamp":1742385120000,"open":9.895,"high":9.895,"low":9.895,"close":9.895,"volume":0.01679999940097332},{"timestamp":1742385180000,"open":9.899,"high":9.902,"low":9.899,"close":9.902,"volume":0.03359999880194664},{"timestamp":1742385240000,"open":9.901,"high":9.907,"low":9.899,"close":9.899,"volume":0.06719999760389328},{"timestamp":1742385360000,"open":9.898,"high":9.901,"low":9.885,"close":9.885,"volume":0.487199991941452},{"timestamp":1742385420000,"open":9.893,"high":9.903,"low":9.883,"close":9.89,"volume":0.47040000557899475},{"timestamp":1742385480000,"open":9.888,"high":9.903,"low":9.883,"close":9.893,"volume":0.335999995470047},{"timestamp":1742385540000,"open":9.892,"high":9.902,"low":9.886,"close":9.902,"volume":0.25200000405311584},{"timestamp":1742385600000,"open":9.897,"high":9.907,"low":9.886,"close":9.903,"volume":0.3192000091075897},{"timestamp":1742385660000,"open":9.891,"high":9.896,"low":9.886,"close":9.886,"volume":0.10080000013113022},{"timestamp":1742385720000,"open":9.88,"high":9.897,"low":9.88,"close":9.897,"volume":0.11760000139474869},{"timestamp":1742385780000,"open":9.885,"high":9.896,"low":9.885,"close":9.896,"volume":0.05040000006556511},{"timestamp":1742385840000,"open":9.887,"high":9.896,"low":9.887,"close":9.894,"volume":0.09030000120401382},{"timestamp":1742385900000,"open":9.887,"high":9.898,"low":9.885,"close":9.889,"volume":0.25200000405311584},{"timestamp":1742385960000,"open":9.888,"high":9.888,"low":9.888,"close":9.888,"volume":0.01679999940097332},{"timestamp":1742386020000,"open":9.886,"high":9.897,"low":9.883,"close":9.893,"volume":0.11760000139474869},{"timestamp":1742386080000,"open":9.882,"high":9.896,"low":9.882,"close":9.888,"volume":0.1679999977350235},{"timestamp":1742386140000,"open":9.887,"high":9.896,"low":9.884,"close":9.886,"volume":0.06719999760389328},{"timestamp":1742386200000,"open":9.895,"high":9.903,"low":9.883,"close":9.883,"volume":0.1679999977350235},{"timestamp":1742386260000,"open":9.878,"high":9.896,"low":9.878,"close":9.882,"volume":0.1679999977350235},{"timestamp":1742386380000,"open":9.892,"high":9.896,"low":9.892,"close":9.893,"volume":0.05040000006556511},{"timestamp":1742386440000,"open":9.902,"high":9.903,"low":9.883,"close":9.884,"volume":0.36959999799728394},{"timestamp":1742386500000,"open":9.896,"high":9.903,"low":9.886,"close":9.9,"volume":0.10080000013113022},{"timestamp":1742386560000,"open":9.901,"high":9.901,"low":9.89,"close":9.896,"volume":0.13439999520778656},{"timestamp":1742386620000,"open":9.888,"high":9.9,"low":9.883,"close":9.886,"volume":0.2184000015258789},{"timestamp":1742386680000,"open":9.886,"high":9.899,"low":9.884,"close":9.89,"volume":0.3192000091075897},{"timestamp":1742386740000,"open":9.894,"high":9.894,"low":9.883,"close":9.892,"volume":0.20160000026226044},{"timestamp":1742386800000,"open":9.896,"high":9.896,"low":9.896,"close":9.896,"volume":0.03359999880194664},{"timestamp":1742386860000,"open":9.886,"high":9.897,"low":9.882,"close":9.884,"volume":0.23520000278949738},{"timestamp":1742386920000,"open":9.896,"high":9.896,"low":9.887,"close":9.887,"volume":0.03359999880194664},{"timestamp":1742386980000,"open":9.881,"high":9.892,"low":9.881,"close":9.892,"volume":0.05040000006556511},{"timestamp":1742387040000,"open":9.882,"high":9.887,"low":9.882,"close":9.887,"volume":0.03359999880194664},{"timestamp":1742387100000,"open":9.881,"high":9.897,"low":9.881,"close":9.881,"volume":0.09030000120401382},{"timestamp":1742387160000,"open":9.894,"high":9.894,"low":9.861,"close":9.869,"volume":0.6047999858856201},{"timestamp":1742387220000,"open":9.877,"high":9.881,"low":9.877,"close":9.881,"volume":0.03359999880194664},{"timestamp":1742387280000,"open":9.875,"high":9.875,"low":9.858,"close":9.867,"volume":0.18479999899864197},{"timestamp":1742387340000,"open":9.87,"high":9.875,"low":9.858,"close":9.874,"volume":0.20160000026226044},{"timestamp":1742387400000,"open":9.867,"high":9.884,"low":9.867,"close":9.884,"volume":0.06719999760389328},{"timestamp":1742387460000,"open":9.876,"high":9.884,"low":9.876,"close":9.884,"volume":0.03359999880194664},{"timestamp":1742387520000,"open":9.875,"high":9.885,"low":9.875,"close":9.885,"volume":0.03359999880194664},{"timestamp":1742387580000,"open":9.879,"high":9.895,"low":9.879,"close":9.895,"volume":0.08399999886751175},{"timestamp":1742387640000,"open":9.887,"high":9.887,"low":9.887,"close":9.887,"volume":0.01679999940097332},{"timestamp":1742387700000,"open":9.888,"high":9.897,"low":9.878,"close":9.886,"volume":0.20160000026226044},{"timestamp":1742387760000,"open":9.888,"high":9.889,"low":9.877,"close":9.884,"volume":0.15119999647140503},{"timestamp":1742387820000,"open":9.87,"high":9.886,"low":9.87,"close":9.883,"volume":0.20160000026226044},{"timestamp":1742387880000,"open":9.889,"high":9.889,"low":9.87,"close":9.87,"volume":0.2184000015258789},{"timestamp":1742387940000,"open":9.883,"high":9.883,"low":9.866,"close":9.874,"volume":0.1679999977350235},{"timestamp":1742388000000,"open":9.858,"high":9.876,"low":9.858,"close":9.875,"volume":0.1679999977350235},{"timestamp":1742388060000,"open":9.868,"high":9.88,"low":9.866,"close":9.868,"volume":0.08399999886751175},{"timestamp":1742388120000,"open":9.872,"high":9.879,"low":9.868,"close":9.871,"volume":0.1679999977350235},{"timestamp":1742388180000,"open":9.874,"high":9.877,"low":9.865,"close":9.874,"volume":0.13439999520778656},{"timestamp":1742388240000,"open":9.862,"high":9.881,"low":9.862,"close":9.867,"volume":0.06719999760389328},{"timestamp":1742388300000,"open":9.868,"high":9.869,"low":9.868,"close":9.869,"volume":0.03359999880194664},{"timestamp":1742388420000,"open":9.876,"high":9.876,"low":9.865,"close":9.865,"volume":0.03359999880194664},{"timestamp":1742388480000,"open":9.87,"high":9.875,"low":9.86,"close":9.867,"volume":0.11760000139474869},{"timestamp":1742388600000,"open":9.877,"high":9.89,"low":9.868,"close":9.88,"volume":0.3192000091075897},{"timestamp":1742388660000,"open":9.875,"high":9.886,"low":9.875,"close":9.878,"volume":0.08399999886751175},{"timestamp":1742388720000,"open":9.879,"high":9.888,"low":9.877,"close":9.877,"volume":0.08399999886751175},{"timestamp":1742388780000,"open":9.891,"high":9.891,"low":9.879,"close":9.879,"volume":0.05040000006556511},{"timestamp":1742388840000,"open":9.876,"high":9.887,"low":9.876,"close":9.884,"volume":0.08399999886751175},{"timestamp":1742388900000,"open":9.886,"high":9.893,"low":9.869,"close":9.871,"volume":0.3864000141620636},{"timestamp":1742388960000,"open":9.879,"high":9.879,"low":9.862,"close":9.864,"volume":0.22470000386238098},{"timestamp":1742389020000,"open":9.876,"high":9.876,"low":9.862,"close":9.874,"volume":0.1679999977350235},{"timestamp":1742389080000,"open":9.869,"high":9.874,"low":9.859,"close":9.863,"volume":0.2184000015258789},{"timestamp":1742389140000,"open":9.86,"high":9.879,"low":9.86,"close":9.879,"volume":0.10080000013113022},{"timestamp":1742389200000,"open":9.874,"high":9.878,"low":9.858,"close":9.871,"volume":0.15119999647140503},{"timestamp":1742389260000,"open":9.87,"high":9.87,"low":9.86,"close":9.86,"volume":0.03359999880194664},{"timestamp":1742389320000,"open":9.866,"high":9.866,"low":9.86,"close":9.86,"volume":0.06719999760389328},{"timestamp":1742389380000,"open":9.863,"high":9.875,"low":9.858,"close":9.868,"volume":0.487199991941452},{"timestamp":1742389440000,"open":9.872,"high":9.875,"low":9.859,"close":9.875,"volume":0.20160000026226044},{"timestamp":1742389500000,"open":9.876,"high":9.883,"low":9.865,"close":9.883,"volume":0.10080000013113022},{"timestamp":1742389560000,"open":9.875,"high":9.885,"low":9.866,"close":9.874,"volume":0.20160000026226044},{"timestamp":1742389620000,"open":9.877,"high":9.882,"low":9.871,"close":9.872,"volume":0.08399999886751175},{"timestamp":1742389680000,"open":9.884,"high":9.887,"low":9.873,"close":9.887,"volume":0.20160000026226044},{"timestamp":1742389740000,"open":9.89,"high":9.89,"low":9.872,"close":9.878,"volume":0.335999995470047},{"timestamp":1742389800000,"open":9.874,"high":9.889,"low":9.872,"close":9.889,"volume":0.1679999977350235},{"timestamp":1742389860000,"open":9.876,"high":9.893,"low":9.876,"close":9.893,"volume":0.1679999977350235},{"timestamp":1742389920000,"open":9.879,"high":9.887,"low":9.873,"close":9.886,"volume":0.1679999977350235},{"timestamp":1742389980000,"open":9.884,"high":9.884,"low":9.87,"close":9.881,"volume":0.1679999977350235},{"timestamp":1742390040000,"open":9.868,"high":9.882,"low":9.867,"close":9.874,"volume":0.15119999647140503},{"timestamp":1742390100000,"open":9.872,"high":9.872,"low":9.872,"close":9.872,"volume":0.01679999940097332},{"timestamp":1742390160000,"open":9.863,"high":9.868,"low":9.856,"close":9.858,"volume":0.10080000013113022},{"timestamp":1742390220000,"open":9.855,"high":9.855,"low":9.855,"close":9.855,"volume":0.01679999940097332},{"timestamp":1742390280000,"open":9.861,"high":9.865,"low":9.851,"close":9.853,"volume":0.06719999760389328},{"timestamp":1742390340000,"open":9.865,"high":9.866,"low":9.852,"close":9.865,"volume":0.10080000013113022},{"timestamp":1742390400000,"open":9.864,"high":9.864,"low":9.85,"close":9.864,"volume":0.10080000013113022},{"timestamp":1742390460000,"open":9.862,"high":9.862,"low":9.846,"close":9.846,"volume":0.05040000006556511},{"timestamp":1742390520000,"open":9.848,"high":9.857,"low":9.844,"close":9.844,"volume":0.13439999520778656},{"timestamp":1742390580000,"open":9.857,"high":9.861,"low":9.845,"close":9.847,"volume":0.25200000405311584},{"timestamp":1742390640000,"open":9.851,"high":9.858,"low":9.851,"close":9.858,"volume":0.03359999880194664},{"timestamp":1742390700000,"open":9.85,"high":9.85,"low":9.85,"close":9.85,"volume":0.01679999940097332},{"timestamp":1742390760000,"open":9.844,"high":9.865,"low":9.836,"close":9.863,"volume":0.3864000141620636},{"timestamp":1742390820000,"open":9.852,"high":9.885,"low":9.852,"close":9.883,"volume":0.30239999294281006},{"timestamp":1742390880000,"open":9.874,"high":9.884,"low":9.867,"close":9.872,"volume":0.23520000278949738},{"timestamp":1742390940000,"open":9.878,"high":9.878,"low":9.87,"close":9.87,"volume":0.06719999760389328},{"timestamp":1742391000000,"open":9.885,"high":9.885,"low":9.857,"close":9.867,"volume":0.30239999294281006},{"timestamp":1742391060000,"open":9.869,"high":9.869,"low":9.85,"close":9.859,"volume":0.25200000405311584},{"timestamp":1742391120000,"open":9.863,"high":9.873,"low":9.851,"close":9.869,"volume":0.30239999294281006},{"timestamp":1742391180000,"open":9.87,"high":9.875,"low":9.855,"close":9.875,"volume":0.15119999647140503},{"timestamp":1742391240000,"open":9.872,"high":9.875,"low":9.856,"close":9.868,"volume":0.35280001163482666},{"timestamp":1742391300000,"open":9.87,"high":9.875,"low":9.854,"close":9.866,"volume":0.2687999904155731},{"timestamp":1742391360000,"open":9.858,"high":9.868,"low":9.852,"close":9.856,"volume":0.2856000065803528},{"timestamp":1742391420000,"open":9.851,"high":9.861,"low":9.846,"close":9.854,"volume":0.25200000405311584},{"timestamp":1742391480000,"open":9.86,"high":9.867,"low":9.851,"close":9.854,"volume":0.2687999904155731},{"timestamp":1742391540000,"open":9.864,"high":9.873,"low":9.856,"close":9.866,"volume":0.22470000386238098},{"timestamp":1742391600000,"open":9.853,"high":9.863,"low":9.847,"close":9.851,"volume":0.25200000405311584},{"timestamp":1742391660000,"open":9.844,"high":9.851,"low":9.834,"close":9.842,"volume":0.18479999899864197},{"timestamp":1742391720000,"open":9.834,"high":9.845,"low":9.824,"close":9.839,"volume":0.3864000141620636},{"timestamp":1742391780000,"open":9.847,"high":9.847,"low":9.824,"close":9.827,"volume":0.20160000026226044},{"timestamp":1742391840000,"open":9.824,"high":9.831,"low":9.822,"close":9.822,"volume":0.10080000013113022},{"timestamp":1742391900000,"open":9.834,"high":9.841,"low":9.817,"close":9.838,"volume":0.335999995470047},{"timestamp":1742391960000,"open":9.84,"high":9.843,"low":9.824,"close":9.839,"volume":0.23520000278949738},{"timestamp":1742392020000,"open":9.838,"high":9.845,"low":9.82,"close":9.838,"volume":0.47040000557899475},{"timestamp":1742392080000,"open":9.833,"high":9.848,"low":9.832,"close":9.836,"volume":0.4262999892234802},{"timestamp":1742392140000,"open":9.845,"high":9.85,"low":9.831,"close":9.844,"volume":0.25200000405311584},{"timestamp":1742392200000,"open":9.854,"high":9.855,"low":9.84,"close":9.846,"volume":0.18479999899864197},{"timestamp":1742392260000,"open":9.848,"high":9.856,"low":9.835,"close":9.835,"volume":0.30239999294281006},{"timestamp":1742392320000,"open":9.837,"high":9.874,"low":9.837,"close":9.867,"volume":0.36959999799728394},{"timestamp":1742392380000,"open":9.874,"high":9.876,"low":9.857,"close":9.869,"volume":0.13439999520778656},{"timestamp":1742392440000,"open":9.859,"high":9.868,"low":9.852,"close":9.862,"volume":0.25200000405311584},{"timestamp":1742392500000,"open":9.86,"high":9.868,"low":9.847,"close":9.86,"volume":0.2856000065803528},{"timestamp":1742392560000,"open":9.859,"high":9.867,"low":9.849,"close":9.857,"volume":0.18479999899864197},{"timestamp":1742392620000,"open":9.857,"high":9.857,"low":9.857,"close":9.857,"volume":0.01679999940097332},{"timestamp":1742392680000,"open":9.861,"high":9.875,"low":9.852,"close":9.86,"volume":0.2856000065803528},{"timestamp":1742392740000,"open":9.864,"high":9.875,"low":9.851,"close":9.852,"volume":0.2856000065803528},{"timestamp":1742392800000,"open":9.859,"high":9.883,"low":9.856,"close":9.869,"volume":0.2687999904155731},{"timestamp":1742392860000,"open":9.878,"high":9.885,"low":9.862,"close":9.87,"volume":0.4032000005245209},{"timestamp":1742392920000,"open":9.873,"high":9.884,"low":9.866,"close":9.877,"volume":0.36959999799728394},{"timestamp":1742392980000,"open":9.866,"high":9.882,"low":9.864,"close":9.867,"volume":0.23520000278949738},{"timestamp":1742393040000,"open":9.881,"high":9.883,"low":9.866,"close":9.88,"volume":0.23520000278949738},{"timestamp":1742393100000,"open":9.878,"high":9.879,"low":9.863,"close":9.877,"volume":0.4535999894142151},{"timestamp":1742393160000,"open":9.874,"high":9.879,"low":9.863,"close":9.864,"volume":0.25200000405311584},{"timestamp":1742393220000,"open":9.864,"high":9.885,"low":9.864,"close":9.87,"volume":0.23520000278949738},{"timestamp":1742393280000,"open":9.882,"high":9.883,"low":9.865,"close":9.87,"volume":0.41999998688697815},{"timestamp":1742393340000,"open":9.881,"high":9.888,"low":9.87,"close":9.874,"volume":0.30239999294281006},{"timestamp":1742393400000,"open":9.871,"high":9.882,"low":9.867,"close":9.867,"volume":0.15119999647140503},{"timestamp":1742393460000,"open":9.871,"high":9.887,"low":9.868,"close":9.877,"volume":0.2184000015258789},{"timestamp":1742393520000,"open":9.876,"high":9.897,"low":9.874,"close":9.897,"volume":0.35280001163482666},{"timestamp":1742393580000,"open":9.899,"high":9.906,"low":9.887,"close":9.906,"volume":0.15119999647140503},{"timestamp":1742393640000,"open":9.896,"high":9.901,"low":9.888,"close":9.899,"volume":0.10080000013113022},{"timestamp":1742393700000,"open":9.891,"high":9.905,"low":9.889,"close":9.897,"volume":0.2687999904155731},{"timestamp":1742393760000,"open":9.903,"high":9.908,"low":9.894,"close":9.905,"volume":0.18479999899864197},{"timestamp":1742393820000,"open":9.905,"high":9.908,"low":9.892,"close":9.892,"volume":0.08399999886751175},{"timestamp":1742393880000,"open":9.893,"high":9.907,"low":9.884,"close":9.894,"volume":0.20160000026226044},{"timestamp":1742393940000,"open":9.889,"high":9.903,"low":9.889,"close":9.901,"volume":0.20160000026226044},{"timestamp":1742394000000,"open":9.911,"high":9.921,"low":9.899,"close":9.921,"volume":0.2184000015258789},{"timestamp":1742394060000,"open":9.916,"high":9.919,"low":9.905,"close":9.909,"volume":0.3192000091075897},{"timestamp":1742394120000,"open":9.909,"high":9.924,"low":9.903,"close":9.924,"volume":0.2687999904155731},{"timestamp":1742394180000,"open":9.922,"high":9.922,"low":9.909,"close":9.911,"volume":0.08399999886751175},{"timestamp":1742394240000,"open":9.924,"high":9.925,"low":9.91,"close":9.922,"volume":0.15119999647140503},{"timestamp":1742394300000,"open":9.921,"high":9.927,"low":9.907,"close":9.919,"volume":0.11760000139474869},{"timestamp":1742394360000,"open":9.914,"high":9.929,"low":9.911,"close":9.917,"volume":0.2687999904155731},{"timestamp":1742394420000,"open":9.927,"high":9.931,"low":9.913,"close":9.931,"volume":0.25200000405311584},{"timestamp":1742394480000,"open":9.922,"high":9.935,"low":9.922,"close":9.924,"volume":0.08399999886751175},{"timestamp":1742394540000,"open":9.934,"high":9.934,"low":9.932,"close":9.932,"volume":0.03359999880194664},{"timestamp":1742394600000,"open":9.921,"high":9.936,"low":9.897,"close":9.913,"volume":0.36959999799728394},{"timestamp":1742394660000,"open":9.901,"high":9.909,"low":9.892,"close":9.909,"volume":0.2856000065803528},{"timestamp":1742394720000,"open":9.897,"high":9.911,"low":9.897,"close":9.9,"volume":0.18479999899864197},{"timestamp":1742394780000,"open":9.917,"high":9.919,"low":9.902,"close":9.917,"volume":0.12389999628067017},{"timestamp":1742394840000,"open":9.911,"high":9.913,"low":9.896,"close":9.897,"volume":0.41999998688697815},{"timestamp":1742394900000,"open":9.907,"high":9.919,"low":9.893,"close":9.914,"volume":0.35280001163482666},{"timestamp":1742394960000,"open":9.908,"high":9.923,"low":9.901,"close":9.923,"volume":0.4535999894142151},{"timestamp":1742395020000,"open":9.921,"high":9.922,"low":9.91,"close":9.91,"volume":0.20160000026226044},{"timestamp":1742395080000,"open":9.924,"high":9.924,"low":9.912,"close":9.912,"volume":0.18479999899864197},{"timestamp":1742395140000,"open":9.911,"high":9.922,"low":9.906,"close":9.908,"volume":0.18479999899864197},{"timestamp":1742395200000,"open":9.926,"high":9.926,"low":9.91,"close":9.91,"volume":0.03359999880194664},{"timestamp":1742395260000,"open":9.917,"high":9.926,"low":9.909,"close":9.917,"volume":0.23520000278949738},{"timestamp":1742395320000,"open":9.911,"high":9.921,"low":9.904,"close":9.917,"volume":0.2184000015258789},{"timestamp":1742395380000,"open":9.911,"high":9.92,"low":9.902,"close":9.918,"volume":0.335999995470047},{"timestamp":1742395440000,"open":9.919,"high":9.926,"low":9.9,"close":9.926,"volume":0.7391999959945679},{"timestamp":1742395500000,"open":9.919,"high":9.933,"low":9.913,"close":9.931,"volume":0.30239999294281006},{"timestamp":1742395560000,"open":9.931,"high":9.939,"low":9.917,"close":9.939,"volume":0.335999995470047},{"timestamp":1742395620000,"open":9.925,"high":9.939,"low":9.924,"close":9.924,"volume":0.05040000006556511},{"timestamp":1742395680000,"open":9.925,"high":9.925,"low":9.902,"close":9.909,"volume":0.23520000278949738},{"timestamp":1742395740000,"open":9.905,"high":9.916,"low":9.901,"close":9.901,"volume":0.06719999760389328},{"timestamp":1742395800000,"open":9.91,"high":9.91,"low":9.888,"close":9.892,"volume":0.3192000091075897},{"timestamp":1742395860000,"open":9.9,"high":9.9,"low":9.886,"close":9.886,"volume":0.10080000013113022},{"timestamp":1742395920000,"open":9.884,"high":9.895,"low":9.876,"close":9.892,"volume":0.36959999799728394},{"timestamp":1742395980000,"open":9.879,"high":9.892,"low":9.878,"close":9.889,"volume":0.18479999899864197},{"timestamp":1742396040000,"open":9.883,"high":9.897,"low":9.883,"close":9.89,"volume":0.20160000026226044},{"timestamp":1742396100000,"open":9.891,"high":9.892,"low":9.884,"close":9.884,"volume":0.08399999886751175},{"timestamp":1742396160000,"open":9.882,"high":9.886,"low":9.868,"close":9.87,"volume":0.20160000026226044},{"timestamp":1742396220000,"open":9.883,"high":9.887,"low":9.869,"close":9.885,"volume":0.23520000278949738},{"timestamp":1742396280000,"open":9.885,"high":9.885,"low":9.874,"close":9.874,"volume":0.05040000006556511},{"timestamp":1742396340000,"open":9.862,"high":9.877,"low":9.858,"close":9.877,"volume":0.11760000139474869},{"timestamp":1742396400000,"open":9.874,"high":9.883,"low":9.861,"close":9.882,"volume":0.4368000030517578},{"timestamp":1742396460000,"open":9.868,"high":9.879,"low":9.868,"close":9.876,"volume":0.18479999899864197},{"timestamp":1742396520000,"open":9.876,"high":9.888,"low":9.864,"close":9.885,"volume":0.2184000015258789},{"timestamp":1742396580000,"open":9.881,"high":9.881,"low":9.862,"close":9.876,"volume":0.1679999977350235},{"timestamp":1742396640000,"open":9.873,"high":9.88,"low":9.862,"close":9.88,"volume":0.20160000026226044},{"timestamp":1742396700000,"open":9.869,"high":9.876,"low":9.869,"close":9.876,"volume":0.05040000006556511},{"timestamp":1742396760000,"open":9.885,"high":9.885,"low":9.874,"close":9.874,"volume":0.05040000006556511},{"timestamp":1742396820000,"open":9.877,"high":9.898,"low":9.874,"close":9.898,"volume":0.13439999520778656},{"timestamp":1742396880000,"open":9.893,"high":9.895,"low":9.884,"close":9.885,"volume":0.08399999886751175},{"timestamp":1742396940000,"open":9.896,"high":9.896,"low":9.882,"close":9.895,"volume":0.08399999886751175},{"timestamp":1742397000000,"open":9.911,"high":9.911,"low":9.897,"close":9.909,"volume":0.10080000013113022},{"timestamp":1742397060000,"open":9.923,"high":9.924,"low":9.906,"close":9.917,"volume":0.2687999904155731},{"timestamp":1742397120000,"open":9.915,"high":9.922,"low":9.904,"close":9.908,"volume":0.11760000139474869},{"timestamp":1742397180000,"open":9.918,"high":9.923,"low":9.918,"close":9.923,"volume":0.03359999880194664},{"timestamp":1742397240000,"open":9.926,"high":9.926,"low":9.892,"close":9.903,"volume":0.1679999977350235},{"timestamp":1742397300000,"open":9.896,"high":9.907,"low":9.878,"close":9.893,"volume":0.2856000065803528},{"timestamp":1742397360000,"open":9.888,"high":9.892,"low":9.883,"close":9.892,"volume":0.15119999647140503},{"timestamp":1742397420000,"open":9.897,"high":9.897,"low":9.879,"close":9.895,"volume":0.14069999754428864},{"timestamp":1742397480000,"open":9.881,"high":9.895,"low":9.879,"close":9.893,"volume":0.2184000015258789},{"timestamp":1742397540000,"open":9.883,"high":9.892,"low":9.874,"close":9.877,"volume":0.2184000015258789},{"timestamp":1742397600000,"open":9.888,"high":9.893,"low":9.878,"close":9.892,"volume":0.36959999799728394},{"timestamp":1742397660000,"open":9.88,"high":9.895,"low":9.876,"close":9.879,"volume":0.11760000139474869},{"timestamp":1742397720000,"open":9.89,"high":9.894,"low":9.874,"close":9.874,"volume":0.1679999977350235},{"timestamp":1742397780000,"open":9.881,"high":9.881,"low":9.881,"close":9.881,"volume":0.01679999940097332},{"timestamp":1742397840000,"open":9.884,"high":9.892,"low":9.876,"close":9.892,"volume":0.18479999899864197},{"timestamp":1742397900000,"open":9.879,"high":9.89,"low":9.874,"close":9.881,"volume":0.1679999977350235},{"timestamp":1742397960000,"open":9.88,"high":9.889,"low":9.867,"close":9.879,"volume":0.18479999899864197},{"timestamp":1742398020000,"open":9.878,"high":9.878,"low":9.868,"close":9.868,"volume":0.05040000006556511},{"timestamp":1742398080000,"open":9.878,"high":9.88,"low":9.858,"close":9.861,"volume":0.11760000139474869},{"timestamp":1742398140000,"open":9.87,"high":9.875,"low":9.856,"close":9.863,"volume":0.1679999977350235},{"timestamp":1742398200000,"open":9.875,"high":9.875,"low":9.857,"close":9.867,"volume":0.11760000139474869},{"timestamp":1742398260000,"open":9.855,"high":9.877,"low":9.854,"close":9.86,"volume":0.1679999977350235},{"timestamp":1742398320000,"open":9.865,"high":9.871,"low":9.856,"close":9.858,"volume":0.18479999899864197},{"timestamp":1742398380000,"open":9.869,"high":9.871,"low":9.853,"close":9.868,"volume":0.1679999977350235},{"timestamp":1742398440000,"open":9.87,"high":9.872,"low":9.858,"close":9.872,"volume":0.10080000013113022},{"timestamp":1742398500000,"open":9.866,"high":9.866,"low":9.85,"close":9.864,"volume":0.11760000139474869},{"timestamp":1742398560000,"open":9.855,"high":9.865,"low":9.853,"close":9.865,"volume":0.10080000013113022},{"timestamp":1742398620000,"open":9.858,"high":9.887,"low":9.857,"close":9.874,"volume":0.15119999647140503},{"timestamp":1742398680000,"open":9.883,"high":9.902,"low":9.88,"close":9.89,"volume":0.20160000026226044},{"timestamp":1742398740000,"open":9.879,"high":9.879,"low":9.878,"close":9.878,"volume":0.03359999880194664},{"timestamp":1742398800000,"open":9.881,"high":9.894,"low":9.875,"close":9.884,"volume":0.1574999988079071},{"timestamp":1742398860000,"open":9.887,"high":9.891,"low":9.883,"close":9.883,"volume":0.11760000139474869},{"timestamp":1742398920000,"open":9.896,"high":9.902,"low":9.886,"close":9.893,"volume":0.1679999977350235},{"timestamp":1742398980000,"open":9.899,"high":9.912,"low":9.899,"close":9.912,"volume":0.13439999520778656},{"timestamp":1742399040000,"open":9.9,"high":9.904,"low":9.878,"close":9.88,"volume":0.25200000405311584},{"timestamp":1742399100000,"open":9.893,"high":9.902,"low":9.893,"close":9.902,"volume":0.05040000006556511},{"timestamp":1742399160000,"open":9.886,"high":9.901,"low":9.886,"close":9.889,"volume":0.10080000013113022},{"timestamp":1742399220000,"open":9.899,"high":9.899,"low":9.887,"close":9.887,"volume":0.11760000139474869},{"timestamp":1742399280000,"open":9.889,"high":9.901,"low":9.886,"close":9.9,"volume":0.15119999647140503},{"timestamp":1742399340000,"open":9.893,"high":9.909,"low":9.892,"close":9.892,"volume":0.24150000512599945},{"timestamp":1742399400000,"open":9.902,"high":9.913,"low":9.894,"close":9.913,"volume":0.23520000278949738},{"timestamp":1742399460000,"open":9.911,"high":9.913,"low":9.9,"close":9.913,"volume":0.15119999647140503},{"timestamp":1742399520000,"open":9.912,"high":9.922,"low":9.905,"close":9.906,"volume":0.25200000405311584},{"timestamp":1742399580000,"open":9.903,"high":9.913,"low":9.896,"close":9.911,"volume":0.15119999647140503},{"timestamp":1742399640000,"open":9.9,"high":9.91,"low":9.886,"close":9.897,"volume":0.41999998688697815},{"timestamp":1742399700000,"open":9.899,"high":9.916,"low":9.899,"close":9.909,"volume":0.11760000139474869},{"timestamp":1742399760000,"open":9.905,"high":9.913,"low":9.9,"close":9.903,"volume":0.2687999904155731},{"timestamp":1742399820000,"open":9.911,"high":9.913,"low":9.885,"close":9.904,"volume":0.3864000141620636},{"timestamp":1742399880000,"open":9.904,"high":9.904,"low":9.891,"close":9.891,"volume":0.13439999520778656},{"timestamp":1742399940000,"open":9.899,"high":9.903,"low":9.865,"close":9.868,"volume":0.25200000405311584},{"timestamp":1742400000000,"open":9.873,"high":9.882,"low":9.872,"close":9.881,"volume":0.11760000139474869},{"timestamp":1742400060000,"open":9.883,"high":9.883,"low":9.846,"close":9.856,"volume":0.2856000065803528},{"timestamp":1742400180000,"open":9.849,"high":9.856,"low":9.842,"close":9.845,"volume":0.10080000013113022},{"timestamp":1742400240000,"open":9.845,"high":9.851,"low":9.836,"close":9.846,"volume":0.3192000091075897},{"timestamp":1742400300000,"open":9.837,"high":9.85,"low":9.837,"close":9.837,"volume":0.10080000013113022},{"timestamp":1742400360000,"open":9.851,"high":9.851,"low":9.832,"close":9.839,"volume":0.25200000405311584},{"timestamp":1742400420000,"open":9.84,"high":9.891,"low":9.831,"close":9.879,"volume":0.520799994468689},{"timestamp":1742400480000,"open":9.884,"high":9.889,"low":9.867,"close":9.872,"volume":0.34860000014305115},{"timestamp":1742400540000,"open":9.884,"high":9.884,"low":9.87,"close":9.879,"volume":0.06719999760389328},{"timestamp":1742400600000,"open":9.868,"high":9.879,"low":9.866,"close":9.869,"volume":0.15119999647140503},{"timestamp":1742400660000,"open":9.859,"high":9.873,"low":9.856,"close":9.858,"volume":0.08399999886751175},{"timestamp":1742400720000,"open":9.865,"high":9.865,"low":9.846,"close":9.86,"volume":0.335999995470047},{"timestamp":1742400780000,"open":9.85,"high":9.86,"low":9.838,"close":9.857,"volume":0.36959999799728394},{"timestamp":1742400840000,"open":9.847,"high":9.863,"low":9.847,"close":9.859,"volume":0.15119999647140503},{"timestamp":1742400900000,"open":9.859,"high":9.862,"low":9.846,"close":9.862,"volume":0.35280001163482666},{"timestamp":1742400960000,"open":9.852,"high":9.863,"low":9.843,"close":9.843,"volume":0.2184000015258789},{"timestamp":1742401020000,"open":9.837,"high":9.853,"low":9.834,"close":9.839,"volume":0.23520000278949738},{"timestamp":1742401080000,"open":9.838,"high":9.849,"low":9.832,"close":9.848,"volume":0.1679999977350235},{"timestamp":1742401140000,"open":9.835,"high":9.851,"low":9.834,"close":9.85,"volume":0.1679999977350235},{"timestamp":1742401200000,"open":9.851,"high":9.855,"low":9.832,"close":9.832,"volume":0.18479999899864197},{"timestamp":1742401260000,"open":9.845,"high":9.845,"low":9.832,"close":9.841,"volume":0.15119999647140503},{"timestamp":1742401320000,"open":9.837,"high":9.857,"low":9.834,"close":9.845,"volume":0.2184000015258789},{"timestamp":1742401380000,"open":9.839,"high":9.852,"low":9.839,"close":9.852,"volume":0.11760000139474869},{"timestamp":1742401440000,"open":9.855,"high":9.856,"low":9.843,"close":9.856,"volume":0.10080000013113022},{"timestamp":1742401500000,"open":9.843,"high":9.861,"low":9.843,"close":9.861,"volume":0.20160000026226044},{"timestamp":1742401560000,"open":9.86,"high":9.867,"low":9.849,"close":9.867,"volume":0.18479999899864197},{"timestamp":1742401620000,"open":9.864,"high":9.869,"low":9.845,"close":9.849,"volume":0.30239999294281006},{"timestamp":1742401680000,"open":9.851,"high":9.858,"low":9.842,"close":9.848,"volume":0.4535999894142151},{"timestamp":1742401740000,"open":9.844,"high":9.857,"low":9.838,"close":9.848,"volume":0.30239999294281006}]