[{"timestamp":1742371200000,"open":9.811,"high":9.811,"low":9.783,"close":9.783,"volume":1.100000023841858},{"timestamp":1742371260000,"open":9.759,"high":9.768,"low":9.739,"close":9.764,"volume":3},{"timestamp":1742371320000,"open":9.769,"high":9.806,"low":9.767,"close":9.792,"volume":2.464400053024292},{"timestamp":1742371380000,"open":9.793,"high":9.827,"low":9.793,"close":9.827,"volume":3.2126998901367188},{"timestamp":1742371440000,"open":9.809,"high":9.836,"low":9.807,"close":9.824,"volume":1.2000000476837158},{"timestamp":1742371500000,"open":9.829,"high":9.836,"low":9.809,"close":9.823,"volume":3.012700080871582},{"timestamp":1742371560000,"open":9.823,"high":9.869,"low":9.821,"close":9.854,"volume":3.8254001140594482},{"timestamp":1742371620000,"open":9.854,"high":9.867,"low":9.849,"close":9.855,"volume":1.1126999855041504},{"timestamp":1742371680000,"open":9.853,"high":9.865,"low":9.846,"close":9.856,"volume":0.800000011920929},{"timestamp":1742371740000,"open":9.843,"high":9.851,"low":9.819,"close":9.838,"volume":2},{"timestamp":1742371800000,"open":9.838,"high":9.849,"low":9.827,"close":9.829,"volume":1},{"timestamp":1742371860000,"open":9.829,"high":9.842,"low":9.816,"close":9.829,"volume":1.4771000146865845},{"timestamp":1742371920000,"open":9.82,"high":9.859,"low":9.802,"close":9.855,"volume":2.0190699100494385},{"timestamp":1742371980000,"open":9.866,"high":9.879,"low":9.855,"close":9.872,"volume":1},{"timestamp":1742372040000,"open":9.874,"high":9.901,"low":9.869,"close":9.895,"volume":1.399999976158142},{"timestamp":1742372100000,"open":9.895,"high":9.895,"low":9.869,"close":9.891,"volume":1},{"timestamp":1742372160000,"open":9.895,"high":9.922,"low":9.883,"close":9.922,"volume":2.200000047683716},{"timestamp":1742372220000,"open":9.919,"high":9.926,"low":9.909,"close":9.92,"volume":1.5},{"timestamp":1742372280000,"open":9.912,"high":9.932,"low":9.909,"close":9.915,"volume":1.7999999523162842},{"timestamp":1742372340000,"open":9.915,"high":9.925,"low":9.903,"close":9.903,"volume":1.100000023841858},{"timestamp":1742372400000,"open":9.91,"high":9.915,"low":9.9,"close":9.9,"volume":0.30000001192092896},{"timestamp":1742372460000,"open":9.9,"high":9.917,"low":9.9,"close":9.913,"volume":0.800000011920929},{"timestamp":1742372520000,"open":9.919,"high":9.921,"low":9.911,"close":9.915,"volume":0.5127000212669373},{"timestamp":1742372580000,"open":9.911,"high":9.918,"low":9.904,"close":9.904,"volume":0.5},{"timestamp":1742372640000,"open":9.917,"high":9.917,"low":9.903,"close":9.907,"volume":0.699999988079071},{"timestamp":1742372700000,"open":9.895,"high":9.899,"low":9.875,"close":9.895,"volume":1.2999999523162842},{"timestamp":1742372760000,"open":9.895,"high":9.902,"low":9.886,"close":9.886,"volume":0.6000000238418579},{"timestamp":1742372820000,"open":9.883,"high":9.883,"low":9.869,"close":9.877,"volume":0.800000011920929},{"timestamp":1742372880000,"open":9.876,"high":9.892,"low":9.876,"close":9.886,"volume":0.6000000238418579},{"timestamp":1742372940000,"open":9.881,"high":9.89,"low":9.869,"close":9.879,"volume":1.464400053024292},{"timestamp":1742373000000,"open":9.879,"high":9.914,"low":9.879,"close":9.907,"volume":1.100000023841858},{"timestamp":1742373060000,"open":9.915,"high":9.915,"low":9.905,"close":9.905,"volume":0.20000000298023224},{"timestamp":1742373120000,"open":9.917,"high":9.917,"low":9.895,"close":9.904,"volume":0.8999999761581421},{"timestamp":1742373180000,"open":9.896,"high":9.908,"low":9.896,"close":9.901,"volume":0.6000000238418579},{"timestamp":1742373300000,"open":9.905,"high":9.922,"low":9.905,"close":9.905,"volume":1.2000000476837158},{"timestamp":1742373360000,"open":9.9,"high":9.914,"low":9.899,"close":9.899,"volume":0.699999988079071},{"timestamp":1742373420000,"open":9.906,"high":9.908,"low":9.898,"close":9.908,"volume":0.4000000059604645},{"timestamp":1742373540000,"open":9.901,"high":9.915,"low":9.895,"close":9.907,"volume":1.100000023841858},{"timestamp":1742373600000,"open":9.911,"high":9.912,"low":9.897,"close":9.905,"volume":1.2999999523162842},{"timestamp":1742373660000,"open":9.894,"high":9.907,"low":9.894,"close":9.907,"volume":0.20000000298023224},{"timestamp":1742373720000,"open":9.894,"high":9.925,"low":9.894,"close":9.925,"volume":0.8999999761581421},{"timestamp":1742373780000,"open":9.931,"high":9.931,"low":9.913,"close":9.913,"volume":0.30000001192092896},{"timestamp":1742373840000,"open":9.921,"high":9.937,"low":9.921,"close":9.937,"volume":0.2126999944448471},{"timestamp":1742373900000,"open":9.928,"high":9.94,"low":9.903,"close":9.908,"volume":1.100000023841858},{"timestamp":1742373960000,"open":9.91,"high":9.921,"low":9.902,"close":9.915,"volume":1.399999976158142},{"timestamp":1742374020000,"open":9.917,"high":9.919,"low":9.904,"close":9.905,"volume":0.6000000238418579},{"timestamp":1742374080000,"open":9.919,"high":9.919,"low":9.897,"close":9.905,"volume":1.5126999616622925},{"timestamp":1742374140000,"open":9.909,"high":9.922,"low":9.903,"close":9.922,"volume":1.100000023841858},{"timestamp":1742374200000,"open":9.92,"high":9.923,"low":9.901,"close":9.902,"volume":1.5},{"timestamp":1742374260000,"open":9.902,"high":9.923,"low":9.902,"close":9.908,"volume":1.100000023841858},{"timestamp":1742374320000,"open":9.916,"high":9.916,"low":9.9,"close":9.903,"volume":0.6000000238418579},{"timestamp":1742374380000,"open":9.907,"high":9.918,"low":9.905,"close":9.911,"volume":1.9127000570297241},{"timestamp":1742374440000,"open":9.919,"high":9.919,"low":9.913,"close":9.915,"volume":0.4000000059604645},{"timestamp":1742374500000,"open":9.921,"high":9.946,"low":9.91,"close":9.931,"volume":2.4351699352264404},{"timestamp":1742374560000,"open":9.93,"high":9.948,"low":9.928,"close":9.937,"volume":1.2000000476837158},{"timestamp":1742374620000,"open":9.938,"high":9.954,"low":9.933,"close":9.934,"volume":1.7999999523162842},{"timestamp":1742374680000,"open":9.936,"high":9.936,"low":9.922,"close":9.926,"volume":1.2000000476837158},{"timestamp":1742374740000,"open":9.935,"high":9.935,"low":9.918,"close":9.93,"volume":1},{"timestamp":1742374800000,"open":9.92,"high":9.926,"low":9.905,"close":9.922,"volume":2},{"timestamp":1742374860000,"open":9.913,"high":9.915,"low":9.909,"close":9.915,"volume":0.6000000238418579},{"timestamp":1742374920000,"open":9.913,"high":9.92,"low":9.904,"close":9.917,"volume":0.699999988079071},{"timestamp":1742374980000,"open":9.91,"high":9.927,"low":9.91,"close":9.927,"volume":0.6126999855041504},{"timestamp":1742375040000,"open":9.919,"high":9.927,"low":9.916,"close":9.927,"volume":0.4000000059604645},{"timestamp":1742375100000,"open":9.927,"high":9.927,"low":9.895,"close":9.895,"volume":0.800000011920929},{"timestamp":1742375160000,"open":9.887,"high":9.903,"low":9.876,"close":9.888,"volume":1.4350999593734741},{"timestamp":1742375220000,"open":9.899,"high":9.911,"low":9.887,"close":9.909,"volume":1.5},{"timestamp":1742375280000,"open":9.916,"high":9.92,"low":9.907,"close":9.915,"volume":1.1126999855041504},{"timestamp":1742375340000,"open":9.913,"high":9.921,"low":9.906,"close":9.918,"volume":1.399999976158142},{"timestamp":1742375400000,"open":9.912,"high":9.929,"low":9.91,"close":9.921,"volume":1.2644000053405762},{"timestamp":1742375460000,"open":9.923,"high":9.926,"low":9.912,"close":9.914,"volume":1.5126999616622925},{"timestamp":1742375520000,"open":9.917,"high":9.917,"low":9.884,"close":9.888,"volume":1.864400029182434},{"timestamp":1742375580000,"open":9.892,"high":9.894,"low":9.877,"close":9.877,"volume":2.4000000953674316},{"timestamp":1742375640000,"open":9.89,"high":9.895,"low":9.881,"close":9.881,"volume":0.800000011920929},{"timestamp":1742375700000,"open":9.888,"high":9.888,"low":9.869,"close":9.879,"volume":1.600000023841858},{"timestamp":1742375760000,"open":9.867,"high":9.879,"low":9.867,"close":9.878,"volume":1.100000023841858},{"timestamp":1742375820000,"open":9.871,"high":9.888,"low":9.868,"close":9.875,"volume":0.699999988079071},{"timestamp":1742375880000,"open":9.883,"high":9.888,"low":9.871,"close":9.883,"volume":2.0999999046325684},{"timestamp":1742375940000,"open":9.884,"high":9.887,"low":9.872,"close":9.877,"volume":1.2999999523162842},{"timestamp":1742376000000,"open":9.867,"high":9.877,"low":9.841,"close":9.841,"volume":1.7999999523162842},{"timestamp":1742376060000,"open":9.85,"high":9.851,"low":9.819,"close":9.819,"volume":1.7000000476837158},{"timestamp":1742376120000,"open":9.818,"high":9.845,"low":9.818,"close":9.837,"volume":1.399999976158142},{"timestamp":1742376180000,"open":9.832,"high":9.841,"low":9.832,"close":9.832,"volume":0.5},{"timestamp":1742376240000,"open":9.847,"high":9.847,"low":9.831,"close":9.831,"volume":0.5},{"timestamp":1742376300000,"open":9.832,"high":9.848,"low":9.831,"close":9.836,"volume":2},{"timestamp":1742376360000,"open":9.833,"high":9.845,"low":9.829,"close":9.843,"volume":1.5},{"timestamp":1742376420000,"open":9.843,"high":9.843,"low":9.833,"close":9.839,"volume":0.8999999761581421},{"timestamp":1742376480000,"open":9.838,"high":9.848,"low":9.833,"close":9.845,"volume":0.699999988079071},{"timestamp":1742376540000,"open":9.846,"high":9.852,"low":9.837,"close":9.837,"volume":0.6000000238418579},{"timestamp":1742376600000,"open":9.849,"high":9.857,"low":9.836,"close":9.855,"volume":1.600000023841858},{"timestamp":1742376660000,"open":9.857,"high":9.857,"low":9.843,"close":9.846,"volume":0.800000011920929},{"timestamp":1742376720000,"open":9.845,"high":9.871,"low":9.845,"close":9.849,"volume":2.200000047683716},{"timestamp":1742376780000,"open":9.864,"high":9.867,"low":9.844,"close":9.844,"volume":0.8999999761581421},{"timestamp":1742376840000,"open":9.856,"high":9.856,"low":9.837,"close":9.849,"volume":1.399999976158142},{"timestamp":1742376900000,"open":9.851,"high":9.855,"low":9.835,"close":9.838,"volume":1.600000023841858},{"timestamp":1742376960000,"open":9.848,"high":9.848,"low":9.831,"close":9.838,"volume":0.8999999761581421},{"timestamp":1742377020000,"open":9.855,"high":9.857,"low":9.839,"close":9.845,"volume":2.5999999046325684},{"timestamp":1742377080000,"open":9.851,"high":9.856,"low":9.84,"close":9.856,"volume":2.700000047683716},{"timestamp":1742377140000,"open":9.85,"high":9.854,"low":9.837,"close":9.853,"volume":1.600000023841858},{"timestamp":1742377200000,"open":9.838,"high":9.851,"low":9.838,"close":9.84,"volume":0.6000000238418579},{"timestamp":1742377260000,"open":9.852,"high":9.857,"low":9.839,"close":9.851,"volume":1.7000000476837158},{"timestamp":1742377320000,"open":9.851,"high":9.856,"low":9.834,"close":9.834,"volume":1.1770999431610107},{"timestamp":1742377380000,"open":9.847,"high":9.851,"low":9.835,"close":9.85,"volume":0.6000000238418579},{"timestamp":1742377440000,"open":9.844,"high":9.847,"low":9.828,"close":9.832,"volume":1.3127000331878662},{"timestamp":1742377500000,"open":9.846,"high":9.849,"low":9.834,"close":9.849,"volume":1.399999976158142},{"timestamp":1742377560000,"open":9.839,"high":9.851,"low":9.837,"close":9.845,"volume":0.800000011920929},{"timestamp":1742377620000,"open":9.838,"high":9.852,"low":9.837,"close":9.847,"volume":0.9126999974250793},{"timestamp":1742377680000,"open":9.849,"high":9.85,"low":9.834,"close":9.843,"volume":0.8999999761581421},{"timestamp":1742377740000,"open":9.842,"high":9.857,"low":9.842,"close":9.857,"volume":0.6000000238418579},{"timestamp":1742377800000,"open":9.846,"high":9.869,"low":9.846,"close":9.858,"volume":1.2999999523162842},{"timestamp":1742377860000,"open":9.85,"high":9.866,"low":9.847,"close":9.861,"volume":2},{"timestamp":1742377920000,"open":9.855,"high":9.858,"low":9.851,"close":9.858,"volume":0.30000001192092896},{"timestamp":1742377980000,"open":9.854,"high":9.866,"low":9.846,"close":9.851,"volume":1},{"timestamp":1742378040000,"open":9.851,"high":9.867,"low":9.851,"close":9.862,"volume":1.7000000476837158},{"timestamp":1742378100000,"open":9.864,"high":9.87,"low":9.852,"close":9.865,"volume":1.364400029182434},{"timestamp":1742378160000,"open":9.867,"high":9.871,"low":9.857,"close":9.857,"volume":1.1126999855041504},{"timestamp":1742378220000,"open":9.858,"high":9.875,"low":9.858,"close":9.874,"volume":0.800000011920929},{"timestamp":1742378280000,"open":9.877,"high":9.88,"low":9.854,"close":9.859,"volume":1.2000000476837158},{"timestamp":1742378340000,"open":9.863,"high":9.866,"low":9.854,"close":9.866,"volume":0.6000000238418579},{"timestamp":1742378400000,"open":9.87,"high":9.874,"low":9.863,"close":9.874,"volume":0.7127000093460083},{"timestamp":1742378460000,"open":9.868,"high":9.877,"low":9.861,"close":9.867,"volume":0.8999999761581421},{"timestamp":1742378520000,"open":9.867,"high":9.892,"low":9.866,"close":9.892,"volume":1.2000000476837158},{"timestamp":1742378580000,"open":9.898,"high":9.923,"low":9.898,"close":9.916,"volume":1.600000023841858},{"timestamp":1742378640000,"open":9.909,"high":9.913,"low":9.896,"close":9.91,"volume":1.7999999523162842},{"timestamp":1742378700000,"open":9.915,"high":9.915,"low":9.899,"close":9.903,"volume":0.30000001192092896},{"timestamp":1742378820000,"open":9.904,"high":9.918,"low":9.904,"close":9.904,"volume":0.8999999761581421},{"timestamp":1742378880000,"open":9.917,"high":9.919,"low":9.9,"close":9.9,"volume":1.100000023841858},{"timestamp":1742378940000,"open":9.916,"high":9.93,"low":9.902,"close":9.911,"volume":1.964400053024292},{"timestamp":1742379000000,"open":9.905,"high":9.907,"low":9.895,"close":9.9,"volume":1.100000023841858},{"timestamp":1742379060000,"open":9.899,"high":9.909,"low":9.892,"close":9.901,"volume":1.6126999855041504},{"timestamp":1742379120000,"open":9.897,"high":9.918,"low":9.897,"close":9.907,"volume":3.5999999046325684},{"timestamp":1742379180000,"open":9.901,"high":9.925,"low":9.901,"close":9.912,"volume":1.2000000476837158},{"timestamp":1742379240000,"open":9.922,"high":9.933,"low":9.916,"close":9.928,"volume":1.600000023841858},{"timestamp":1742379300000,"open":9.919,"high":9.924,"low":9.907,"close":9.919,"volume":0.699999988079071},{"timestamp":1742379360000,"open":9.907,"high":9.92,"low":9.894,"close":9.902,"volume":2.664400100708008},{"timestamp":1742379420000,"open":9.912,"high":9.917,"low":9.895,"close":9.895,"volume":1},{"timestamp":1742379480000,"open":9.902,"high":9.912,"low":9.893,"close":9.901,"volume":1.899999976158142},{"timestamp":1742379540000,"open":9.903,"high":9.92,"low":9.901,"close":9.908,"volume":1.399999976158142},{"timestamp":1742379600000,"open":9.919,"high":9.939,"low":9.908,"close":9.927,"volume":1.899999976158142},{"timestamp":1742379660000,"open":9.942,"high":9.949,"low":9.931,"close":9.936,"volume":1.7999999523162842},{"timestamp":1742379720000,"open":9.935,"high":9.953,"low":9.931,"close":9.953,"volume":1.899999976158142},{"timestamp":1742379780000,"open":9.942,"high":9.962,"low":9.942,"close":9.958,"volume":1.2000000476837158},{"timestamp":1742379840000,"open":9.959,"high":9.959,"low":9.94,"close":9.94,"volume":1.2999999523162842},{"timestamp":1742379900000,"open":9.951,"high":9.956,"low":9.936,"close":9.949,"volume":1.7000000476837158},{"timestamp":1742379960000,"open":9.95,"high":9.959,"low":9.937,"close":9.939,"volume":1.5},{"timestamp":1742380020000,"open":9.951,"high":9.955,"low":9.938,"close":9.948,"volume":1},{"timestamp":1742380080000,"open":9.951,"high":9.97,"low":9.945,"close":9.958,"volume":1.399999976158142},{"timestamp":1742380140000,"open":9.951,"high":9.955,"low":9.944,"close":9.947,"volume":0.8999999761581421},{"timestamp":1742380200000,"open":9.955,"high":9.959,"low":9.943,"close":9.956,"volume":0.800000011920929},{"timestamp":1742380260000,"open":9.948,"high":9.962,"low":9.945,"close":9.95,"volume":1.2000000476837158},{"timestamp":1742380320000,"open":9.953,"high":9.962,"low":9.947,"close":9.947,"volume":0.699999988079071},{"timestamp":1742380380000,"open":9.945,"high":9.959,"low":9.94,"close":9.942,"volume":1.7000000476837158},{"timestamp":1742380440000,"open":9.942,"high":9.944,"low":9.922,"close":9.931,"volume":1.399999976158142},{"timestamp":1742380500000,"open":9.93,"high":9.947,"low":9.923,"close":9.947,"volume":1},{"timestamp":1742380560000,"open":9.946,"high":9.947,"low":9.937,"close":9.94,"volume":1},{"timestamp":1742380620000,"open":9.943,"high":9.956,"low":9.941,"close":9.941,"volume":1.2000000476837158},{"timestamp":1742380680000,"open":9.946,"high":9.946,"low":9.929,"close":9.939,"volume":1.3770999908447266},{"timestamp":1742380740000,"open":9.945,"high":9.947,"low":9.931,"close":9.94,"volume":1.2999999523162842},{"timestamp":1742380800000,"open":9.939,"high":9.939,"low":9.926,"close":9.933,"volume":0.699999988079071},{"timestamp":1742380860000,"open":9.938,"high":9.945,"low":9.925,"close":9.934,"volume":0.699999988079071},{"timestamp":1742380920000,"open":9.936,"high":9.937,"low":9.922,"close":9.936,"volume":1.2000000476837158},{"timestamp":1742380980000,"open":9.93,"high":9.931,"low":9.913,"close":9.923,"volume":1.2999999523162842},{"timestamp":1742381040000,"open":9.922,"high":9.923,"low":9.908,"close":9.917,"volume":0.800000011920929},{"timestamp":1742381100000,"open":9.923,"high":9.923,"low":9.913,"close":9.917,"volume":0.6000000238418579},{"timestamp":1742381160000,"open":9.922,"high":9.928,"low":9.914,"close":9.915,"volume":0.8770999908447266},{"timestamp":1742381220000,"open":9.921,"high":9.938,"low":9.921,"close":9.937,"volume":1.100000023841858},{"timestamp":1742381280000,"open":9.927,"high":9.943,"low":9.927,"close":9.932,"volume":0.6000000238418579},{"timestamp":1742381340000,"open":9.928,"high":9.939,"low":9.927,"close":9.927,"volume":1},{"timestamp":1742381400000,"open":9.937,"high":9.943,"low":9.928,"close":9.93,"volume":0.8126999735832214},{"timestamp":1742381460000,"open":9.939,"high":9.959,"low":9.939,"close":9.947,"volume":1.5},{"timestamp":1742381520000,"open":9.956,"high":9.963,"low":9.937,"close":9.942,"volume":1},{"timestamp":1742381580000,"open":9.954,"high":9.957,"low":9.939,"close":9.942,"volume":1.5},{"timestamp":1742381640000,"open":9.933,"high":9.951,"low":9.931,"close":9.945,"volume":2.9000000953674316},{"timestamp":1742381700000,"open":9.938,"high":9.946,"low":9.921,"close":9.943,"volume":1.899999976158142},{"timestamp":1742381760000,"open":9.931,"high":9.945,"low":9.923,"close":9.945,"volume":2.0999999046325684},{"timestamp":1742381820000,"open":9.934,"high":9.945,"low":9.931,"close":9.945,"volume":1.5},{"timestamp":1742381880000,"open":9.933,"high":9.956,"low":9.933,"close":9.95,"volume":0.699999988079071},{"timestamp":1742381940000,"open":9.952,"high":9.958,"low":9.94,"close":9.943,"volume":1.2000000476837158},{"timestamp":1742382000000,"open":9.947,"high":9.96,"low":9.943,"close":9.944,"volume":1.9707000255584717},{"timestamp":1742382060000,"open":9.942,"high":9.953,"low":9.934,"close":9.935,"volume":1.5707000494003296},{"timestamp":1742382120000,"open":9.947,"high":9.957,"low":9.935,"close":9.957,"volume":1.2000000476837158},{"timestamp":1742382180000,"open":9.943,"high":9.955,"low":9.939,"close":9.951,"volume":1},{"timestamp":1742382240000,"open":9.945,"high":9.965,"low":9.942,"close":9.958,"volume":1.7999999523162842},{"timestamp":1742382300000,"open":9.949,"high":9.973,"low":9.949,"close":9.959,"volume":1.7999999523162842},{"timestamp":1742382360000,"open":9.967,"high":9.971,"low":9.956,"close":9.957,"volume":1.2999999523162842},{"timestamp":1742382420000,"open":9.953,"high":9.967,"low":9.951,"close":9.953,"volume":0.8999999761581421},{"timestamp":1742382480000,"open":9.965,"high":9.966,"low":9.956,"close":9.956,"volume":0.4000000059604645},{"timestamp":1742382540000,"open":9.951,"high":9.956,"low":9.941,"close":9.941,"volume":1.100000023841858},{"timestamp":1742382600000,"open":9.946,"high":9.967,"low":9.946,"close":9.954,"volume":1.7000000476837158},{"timestamp":1742382660000,"open":9.956,"high":9.957,"low":9.935,"close":9.945,"volume":1.5},{"timestamp":1742382720000,"open":9.938,"high":9.945,"low":9.933,"close":9.945,"volume":0.800000011920929},{"timestamp":1742382780000,"open":9.949,"high":9.951,"low":9.937,"close":9.943,"volume":0.6126999855041504},{"timestamp":1742382840000,"open":9.953,"high":9.954,"low":9.941,"close":9.952,"volume":1.100000023841858},{"timestamp":1742382900000,"open":9.954,"high":9.959,"low":9.942,"close":9.947,"volume":1.5},{"timestamp":1742382960000,"open":9.957,"high":9.957,"low":9.927,"close":9.929,"volume":1.2999999523162842},{"timestamp":1742383020000,"open":9.928,"high":9.956,"low":9.928,"close":9.945,"volume":2.299999952316284},{"timestamp":1742383080000,"open":9.955,"high":9.961,"low":9.938,"close":9.946,"volume":1.7000000476837158},{"timestamp":1742383140000,"open":9.948,"high":9.975,"low":9.945,"close":9.953,"volume":2.277100086212158},{"timestamp":1742383200000,"open":9.948,"high":9.959,"low":9.943,"close":9.956,"volume":1.5},{"timestamp":1742383260000,"open":9.955,"high":9.959,"low":9.943,"close":9.959,"volume":1},{"timestamp":1742383320000,"open":9.958,"high":9.959,"low":9.946,"close":9.946,"volume":0.800000011920929},{"timestamp":1742383380000,"open":9.953,"high":9.953,"low":9.933,"close":9.933,"volume":0.699999988079071},{"timestamp":1742383440000,"open":9.935,"high":9.946,"low":9.934,"close":9.946,"volume":0.699999988079071},{"timestamp":1742383500000,"open":9.933,"high":9.957,"low":9.933,"close":9.954,"volume":0.800000011920929},{"timestamp":1742383560000,"open":9.952,"high":9.955,"low":9.939,"close":9.955,"volume":0.4000000059604645},{"timestamp":1742383620000,"open":9.942,"high":9.955,"low":9.937,"close":9.95,"volume":1.7999999523162842},{"timestamp":1742383680000,"open":9.95,"high":9.95,"low":9.93,"close":9.942,"volume":1.5},{"timestamp":1742383740000,"open":9.94,"high":9.945,"low":9.925,"close":9.942,"volume":0.8999999761581421},{"timestamp":1742383800000,"open":9.947,"high":9.947,"low":9.93,"close":9.93,"volume":0.4000000059604645},{"timestamp":1742383920000,"open":9.937,"high":9.937,"low":9.923,"close":9.923,"volume":0.5},{"timestamp":1742383980000,"open":9.934,"high":9.934,"low":9.921,"close":9.926,"volume":0.30000001192092896},{"timestamp":1742384040000,"open":9.94,"high":9.947,"low":9.93,"close":9.947,"volume":1.5},{"timestamp":1742384100000,"open":9.944,"high":9.945,"low":9.938,"close":9.938,"volume":0.30000001192092896},{"timestamp":1742384160000,"open":9.946,"high":9.946,"low":9.937,"close":9.938,"volume":0.30000001192092896},{"timestamp":1742384220000,"open":9.939,"high":9.953,"low":9.935,"close":9.945,"volume":2},{"timestamp":1742384280000,"open":9.933,"high":9.947,"low":9.933,"close":9.943,"volume":1.2999999523162842},{"timestamp":1742384340000,"open":9.949,"high":9.949,"low":9.933,"close":9.933,"volume":0.8999999761581421},{"timestamp":1742384400000,"open":9.93,"high":9.938,"low":9.923,"close":9.929,"volume":1.100000023841858},{"timestamp":1742384460000,"open":9.917,"high":9.939,"low":9.917,"close":9.925,"volume":1.6253999471664429},{"timestamp":1742384520000,"open":9.921,"high":9.933,"low":9.919,"close":9.921,"volume":0.800000011920929},{"timestamp":1742384580000,"open":9.922,"high":9.932,"low":9.919,"close":9.928,"volume":0.699999988079071},{"timestamp":1742384640000,"open":9.927,"high":9.927,"low":9.916,"close":9.916,"volume":0.6000000238418579},{"timestamp":1742384700000,"open":9.911,"high":9.941,"low":9.911,"close":9.941,"volume":1.399999976158142},{"timestamp":1742384760000,"open":9.941,"high":9.943,"low":9.925,"close":9.943,"volume":1.2999999523162842},{"timestamp":1742384820000,"open":9.945,"high":9.945,"low":9.933,"close":9.933,"volume":0.30000001192092896},{"timestamp":1742384880000,"open":9.934,"high":9.938,"low":9.929,"close":9.929,"volume":0.5},{"timestamp":1742384940000,"open":9.943,"high":9.947,"low":9.932,"close":9.933,"volume":1},{"timestamp":1742385000000,"open":9.938,"high":9.943,"low":9.933,"close":9.938,"volume":0.7127000093460083},{"timestamp":1742385060000,"open":9.93,"high":9.941,"low":9.928,"close":9.937,"volume":0.8126999735832214},{"timestamp":1742385120000,"open":9.931,"high":9.941,"low":9.929,"close":9.939,"volume":1.0707000494003296},{"timestamp":1742385180000,"open":9.938,"high":9.941,"low":9.928,"close":9.933,"volume":0.4000000059604645},{"timestamp":1742385240000,"open":9.936,"high":9.936,"low":9.911,"close":9.92,"volume":1},{"timestamp":1742385300000,"open":9.907,"high":9.922,"low":9.907,"close":9.908,"volume":1},{"timestamp":1742385360000,"open":9.913,"high":9.926,"low":9.877,"close":9.91,"volume":5.258399963378906},{"timestamp":1742385420000,"open":9.912,"high":9.927,"low":9.901,"close":9.912,"volume":2.815200090408325},{"timestamp":1742385480000,"open":9.918,"high":9.923,"low":9.905,"close":9.905,"volume":1.2127000093460083},{"timestamp":1742385540000,"open":9.91,"high":9.923,"low":9.905,"close":9.905,"volume":1.100000023841858},{"timestamp":1742385600000,"open":9.918,"high":9.923,"low":9.907,"close":9.915,"volume":2.5999999046325684},{"timestamp":1742385660000,"open":9.912,"high":9.922,"low":9.906,"close":9.922,"volume":1.0126999616622925},{"timestamp":1742385720000,"open":9.92,"high":9.92,"low":9.893,"close":9.898,"volume":2.5},{"timestamp":1742385780000,"open":9.897,"high":9.905,"low":9.865,"close":9.865,"volume":1.8812999725341797},{"timestamp":1742385840000,"open":9.871,"high":9.886,"low":9.861,"close":9.873,"volume":1.7000000476837158},{"timestamp":1742385900000,"open":9.873,"high":9.891,"low":9.873,"close":9.886,"volume":1},{"timestamp":1742385960000,"open":9.877,"high":9.89,"low":9.876,"close":9.879,"volume":0.699999988079071},{"timestamp":1742386020000,"open":9.876,"high":9.891,"low":9.865,"close":9.865,"volume":1.2288000583648682},{"timestamp":1742386080000,"open":9.861,"high":9.878,"low":9.861,"close":9.865,"volume":1.535099983215332},{"timestamp":1742386140000,"open":9.862,"high":9.877,"low":9.858,"close":9.868,"volume":1.899999976158142},{"timestamp":1742386200000,"open":9.871,"high":9.88,"low":9.861,"close":9.876,"volume":1.5643999576568604},{"timestamp":1742386260000,"open":9.872,"high":9.873,"low":9.857,"close":9.872,"volume":1.364400029182434},{"timestamp":1742386320000,"open":9.867,"high":9.872,"low":9.856,"close":9.868,"volume":1.0643999576568604},{"timestamp":1742386380000,"open":9.859,"high":9.875,"low":9.859,"close":9.875,"volume":0.6000000238418579},{"timestamp":1742386440000,"open":9.876,"high":9.879,"low":9.861,"close":9.862,"volume":2.254199981689453},{"timestamp":1742386500000,"open":9.875,"high":9.875,"low":9.857,"close":9.857,"volume":0.6643999814987183},{"timestamp":1742386560000,"open":9.864,"high":9.885,"low":9.864,"close":9.885,"volume":1},{"timestamp":1742386620000,"open":9.877,"high":9.881,"low":9.866,"close":9.867,"volume":0.8999999761581421},{"timestamp":1742386680000,"open":9.863,"high":9.874,"low":9.847,"close":9.847,"volume":2.264400005340576},{"timestamp":1742386740000,"open":9.847,"high":9.858,"low":9.837,"close":9.841,"volume":1.5},{"timestamp":1742386800000,"open":9.842,"high":9.86,"low":9.84,"close":9.845,"volume":1.4127000570297241},{"timestamp":1742386860000,"open":9.841,"high":9.855,"low":9.84,"close":9.84,"volume":1.100000023841858},{"timestamp":1742386920000,"open":9.841,"high":9.852,"low":9.839,"close":9.839,"volume":0.5},{"timestamp":1742386980000,"open":9.845,"high":9.849,"low":9.845,"close":9.849,"volume":0.30000001192092896},{"timestamp":1742387040000,"open":9.847,"high":9.847,"low":9.831,"close":9.834,"volume":0.6000000238418579},{"timestamp":1742387100000,"open":9.833,"high":9.855,"low":9.828,"close":9.855,"volume":1.4127000570297241},{"timestamp":1742387160000,"open":9.843,"high":9.862,"low":9.843,"close":9.85,"volume":2.728800058364868},{"timestamp":1742387220000,"open":9.856,"high":9.868,"low":9.854,"close":9.864,"volume":0.800000011920929},{"timestamp":1742387280000,"open":9.861,"high":9.861,"low":9.841,"close":9.854,"volume":1.5},{"timestamp":1742387340000,"open":9.858,"high":9.86,"low":9.845,"close":9.858,"volume":0.6000000238418579},{"timestamp":1742387400000,"open":9.856,"high":9.865,"low":9.852,"close":9.862,"volume":1.100000023841858},{"timestamp":1742387460000,"open":9.866,"high":9.876,"low":9.855,"close":9.864,"volume":1.2000000476837158},{"timestamp":1742387520000,"open":9.855,"high":9.872,"low":9.855,"close":9.867,"volume":0.6000000238418579},{"timestamp":1742387580000,"open":9.869,"high":9.881,"low":9.862,"close":9.876,"volume":0.7127000093460083},{"timestamp":1742387640000,"open":9.868,"high":9.885,"low":9.868,"close":9.875,"volume":0.8999999761581421},{"timestamp":1742387700000,"open":9.874,"high":9.877,"low":9.861,"close":9.861,"volume":0.6000000238418579},{"timestamp":1742387760000,"open":9.874,"high":9.874,"low":9.855,"close":9.864,"volume":1.2000000476837158},{"timestamp":1742387820000,"open":9.869,"high":9.869,"low":9.851,"close":9.859,"volume":0.699999988079071},{"timestamp":1742387880000,"open":9.859,"high":9.87,"low":9.852,"close":9.865,"volume":1.600000023841858},{"timestamp":1742387940000,"open":9.861,"high":9.864,"low":9.843,"close":9.856,"volume":1.2999999523162842},{"timestamp":1742388000000,"open":9.852,"high":9.866,"low":9.852,"close":9.866,"volume":0.6000000238418579},{"timestamp":1742388060000,"open":9.853,"high":9.853,"low":9.853,"close":9.853,"volume":0.10000000149011612},{"timestamp":1742388120000,"open":9.856,"high":9.871,"low":9.855,"close":9.869,"volume":0.699999988079071},{"timestamp":1742388180000,"open":9.862,"high":9.869,"low":9.846,"close":9.869,"volume":1.5},{"timestamp":1742388240000,"open":9.862,"high":9.869,"low":9.849,"close":9.849,"volume":0.8999999761581421},{"timestamp":1742388300000,"open":9.862,"high":9.868,"low":9.849,"close":9.855,"volume":1.2999999523162842},{"timestamp":1742388360000,"open":9.863,"high":9.868,"low":9.852,"close":9.853,"volume":1.2000000476837158},{"timestamp":1742388420000,"open":9.859,"high":9.869,"low":9.85,"close":9.869,"volume":1},{"timestamp":1742388480000,"open":9.853,"high":9.869,"low":9.853,"close":9.859,"volume":0.800000011920929},{"timestamp":1742388540000,"open":9.854,"high":9.871,"low":9.853,"close":9.859,"volume":1.2000000476837158},{"timestamp":1742388600000,"open":9.868,"high":9.871,"low":9.852,"close":9.854,"volume":2.200000047683716},{"timestamp":1742388660000,"open":9.85,"high":9.864,"low":9.85,"close":9.857,"volume":0.5},{"timestamp":1742388720000,"open":9.867,"high":9.867,"low":9.849,"close":9.861,"volume":0.800000011920929},{"timestamp":1742388780000,"open":9.851,"high":9.858,"low":9.845,"close":9.856,"volume":0.7706999778747559},{"timestamp":1742388840000,"open":9.858,"high":9.864,"low":9.842,"close":9.848,"volume":1.399999976158142},{"timestamp":1742388900000,"open":9.849,"high":9.85,"low":9.834,"close":9.846,"volume":1.0288000106811523},{"timestamp":1742388960000,"open":9.845,"high":9.849,"low":9.822,"close":9.839,"volume":3.5},{"timestamp":1742389020000,"open":9.834,"high":9.844,"low":9.824,"close":9.844,"volume":0.8999999761581421},{"timestamp":1742389080000,"open":9.842,"high":9.85,"low":9.831,"close":9.85,"volume":0.699999988079071},{"timestamp":1742389140000,"open":9.853,"high":9.855,"low":9.837,"close":9.853,"volume":2.5999999046325684},{"timestamp":1742389200000,"open":9.85,"high":9.855,"low":9.838,"close":9.841,"volume":1.7000000476837158},{"timestamp":1742389260000,"open":9.839,"high":9.851,"low":9.835,"close":9.85,"volume":1.399999976158142},{"timestamp":1742389320000,"open":9.851,"high":9.851,"low":9.833,"close":9.834,"volume":2},{"timestamp":1742389380000,"open":9.841,"high":9.851,"low":9.835,"close":9.837,"volume":1.5126999616622925},{"timestamp":1742389440000,"open":9.84,"high":9.849,"low":9.839,"close":9.849,"volume":0.699999988079071},{"timestamp":1742389500000,"open":9.838,"high":9.848,"low":9.837,"close":9.837,"volume":0.30000001192092896},{"timestamp":1742389560000,"open":9.841,"high":9.85,"low":9.84,"close":9.843,"volume":0.699999988079071},{"timestamp":1742389620000,"open":9.854,"high":9.855,"low":9.841,"close":9.853,"volume":1.2000000476837158},{"timestamp":1742389680000,"open":9.851,"high":9.853,"low":9.831,"close":9.842,"volume":2.3770999908447266},{"timestamp":1742389740000,"open":9.847,"high":9.847,"low":9.831,"close":9.832,"volume":1.2000000476837158},{"timestamp":1742389800000,"open":9.843,"high":9.849,"low":9.834,"close":9.848,"volume":1.1770999431610107},{"timestamp":1742389860000,"open":9.85,"high":9.852,"low":9.837,"close":9.837,"volume":0.699999988079071},{"timestamp":1742389920000,"open":9.838,"high":9.851,"low":9.832,"close":9.847,"volume":1.7999999523162842},{"timestamp":1742389980000,"open":9.833,"high":9.849,"low":9.832,"close":9.836,"volume":0.8999999761581421},{"timestamp":1742390040000,"open":9.845,"high":9.851,"low":9.826,"close":9.832,"volume":2.228800058364868},{"timestamp":1742390100000,"open":9.835,"high":9.851,"low":9.828,"close":9.832,"volume":1.2000000476837158},{"timestamp":1742390160000,"open":9.839,"high":9.841,"low":9.829,"close":9.837,"volume":0.800000011920929},{"timestamp":1742390220000,"open":9.835,"high":9.844,"low":9.833,"close":9.833,"volume":0.5},{"timestamp":1742390280000,"open":9.842,"high":9.847,"low":9.834,"close":9.838,"volume":1.2999999523162842},{"timestamp":1742390340000,"open":9.839,"high":9.859,"low":9.839,"close":9.854,"volume":1.899999976158142},{"timestamp":1742390400000,"open":9.843,"high":9.857,"low":9.835,"close":9.851,"volume":2.5999999046325684},{"timestamp":1742390460000,"open":9.858,"high":9.86,"low":9.844,"close":9.857,"volume":1},{"timestamp":1742390520000,"open":9.844,"high":9.857,"low":9.839,"close":9.849,"volume":1.399999976158142},{"timestamp":1742390580000,"open":9.86,"high":9.86,"low":9.845,"close":9.857,"volume":0.6643999814987183},{"timestamp":1742390640000,"open":9.857,"high":9.86,"low":9.844,"close":9.844,"volume":0.800000011920929},{"timestamp":1742390700000,"open":9.857,"high":9.857,"low":9.835,"close":9.841,"volume":1.5},{"timestamp":1742390760000,"open":9.832,"high":9.856,"low":9.832,"close":9.856,"volume":1.9127000570297241},{"timestamp":1742390820000,"open":9.842,"high":9.857,"low":9.841,"close":9.846,"volume":1.100000023841858},{"timestamp":1742390880000,"open":9.847,"high":9.87,"low":9.844,"close":9.855,"volume":2.200000047683716},{"timestamp":1742390940000,"open":9.855,"high":9.87,"low":9.853,"close":9.857,"volume":1.899999976158142},{"timestamp":1742391000000,"open":9.863,"high":9.879,"low":9.853,"close":9.868,"volume":4.535099983215332},{"timestamp":1742391060000,"open":9.869,"high":9.885,"low":9.86,"close":9.87,"volume":2.299999952316284},{"timestamp":1742391120000,"open":9.864,"high":9.881,"low":9.852,"close":9.873,"volume":4.512700080871582},{"timestamp":1742391180000,"open":9.867,"high":9.888,"low":9.866,"close":9.883,"volume":4.989799976348877},{"timestamp":1742391240000,"open":9.887,"high":9.887,"low":9.867,"close":9.879,"volume":3.5999999046325684},{"timestamp":1742391300000,"open":9.867,"high":9.895,"low":9.867,"close":9.888,"volume":3.012700080871582},{"timestamp":1742391360000,"open":9.88,"high":9.901,"low":9.875,"close":9.882,"volume":2.8643999099731445},{"timestamp":1742391420000,"open":9.89,"high":9.893,"low":9.873,"close":9.875,"volume":2.5643999576568604},{"timestamp":1742391480000,"open":9.873,"high":9.883,"low":9.859,"close":9.878,"volume":1.5126999616622925},{"timestamp":1742391540000,"open":9.87,"high":9.882,"low":9.864,"close":9.881,"volume":3.025399923324585},{"timestamp":1742391600000,"open":9.882,"high":9.885,"low":9.867,"close":9.884,"volume":2.164400100708008},{"timestamp":1742391660000,"open":9.885,"high":9.887,"low":9.869,"close":9.881,"volume":1.2000000476837158},{"timestamp":1742391720000,"open":9.882,"high":9.887,"low":9.869,"close":9.887,"volume":0.8644000291824341},{"timestamp":1742391780000,"open":9.891,"high":9.891,"low":9.865,"close":9.869,"volume":2.012700080871582},{"timestamp":1742391840000,"open":9.868,"high":9.884,"low":9.868,"close":9.879,"volume":2},{"timestamp":1742391900000,"open":9.879,"high":9.887,"low":9.869,"close":9.879,"volume":3.525399923324585},{"timestamp":1742391960000,"open":9.876,"high":9.884,"low":9.859,"close":9.862,"volume":3.525399923324585},{"timestamp":1742392020000,"open":9.875,"high":9.879,"low":9.859,"close":9.865,"volume":1.7770999670028687},{"timestamp":1742392080000,"open":9.874,"high":9.877,"low":9.86,"close":9.867,"volume":1.5126999616622925},{"timestamp":1742392140000,"open":9.865,"high":9.897,"low":9.861,"close":9.882,"volume":3.264400005340576},{"timestamp":1742392200000,"open":9.895,"high":9.897,"low":9.87,"close":9.874,"volume":3.012700080871582},{"timestamp":1742392260000,"open":9.868,"high":9.883,"low":9.864,"close":9.867,"volume":3.0999999046325684},{"timestamp":1742392320000,"open":9.876,"high":9.896,"low":9.863,"close":9.888,"volume":1.5},{"timestamp":1742392380000,"open":9.899,"high":9.903,"low":9.89,"close":9.896,"volume":1.7000000476837158},{"timestamp":1742392440000,"open":9.899,"high":9.905,"low":9.887,"close":9.893,"volume":2.0288000106811523},{"timestamp":1742392500000,"open":9.898,"high":9.902,"low":9.883,"close":9.895,"volume":2.164400100708008},{"timestamp":1742392560000,"open":9.898,"high":9.904,"low":9.885,"close":9.885,"volume":2},{"timestamp":1742392620000,"open":9.89,"high":9.891,"low":9.887,"close":9.888,"volume":0.5},{"timestamp":1742392680000,"open":9.887,"high":9.902,"low":9.887,"close":9.902,"volume":0.8999999761581421},{"timestamp":1742392740000,"open":9.891,"high":9.898,"low":9.885,"close":9.885,"volume":1.100000023841858},{"timestamp":1742392800000,"open":9.888,"high":9.915,"low":9.886,"close":9.904,"volume":2.5999999046325684},{"timestamp":1742392860000,"open":9.897,"high":9.911,"low":9.893,"close":9.901,"volume":3.5771000385284424},{"timestamp":1742392920000,"open":9.901,"high":9.905,"low":9.886,"close":9.895,"volume":1.464400053024292},{"timestamp":1742392980000,"open":9.895,"high":9.899,"low":9.879,"close":9.879,"volume":2.012700080871582},{"timestamp":1742393040000,"open":9.893,"high":9.893,"low":9.871,"close":9.882,"volume":1.600000023841858},{"timestamp":1742393100000,"open":9.871,"high":9.887,"low":9.866,"close":9.887,"volume":2.5643999576568604},{"timestamp":1742393160000,"open":9.874,"high":9.887,"low":9.867,"close":9.873,"volume":1.989799976348877},{"timestamp":1742393220000,"open":9.882,"high":9.886,"low":9.871,"close":9.879,"volume":1.3127000331878662},{"timestamp":1742393280000,"open":9.879,"high":9.885,"low":9.867,"close":9.885,"volume":1.9127000570297241},{"timestamp":1742393340000,"open":9.883,"high":9.899,"low":9.871,"close":9.89,"volume":4.199999809265137},{"timestamp":1742393400000,"open":9.885,"high":9.9,"low":9.882,"close":9.89,"volume":2.728800058364868},{"timestamp":1742393460000,"open":9.891,"high":9.901,"low":9.882,"close":9.897,"volume":1.600000023841858},{"timestamp":1742393520000,"open":9.895,"high":9.928,"low":9.895,"close":9.928,"volume":1.2000000476837158},{"timestamp":1742393580000,"open":9.913,"high":9.925,"low":9.902,"close":9.912,"volume":2.8961000442504883},{"timestamp":1742393640000,"open":9.897,"high":9.913,"low":9.887,"close":9.902,"volume":3},{"timestamp":1742393700000,"open":9.896,"high":9.911,"low":9.889,"close":9.911,"volume":2.5999999046325684},{"timestamp":1742393760000,"open":9.898,"high":9.917,"low":9.897,"close":9.911,"volume":1.100000023841858},{"timestamp":1742393820000,"open":9.911,"high":9.915,"low":9.897,"close":9.905,"volume":1.2000000476837158},{"timestamp":1742393880000,"open":9.903,"high":9.913,"low":9.897,"close":9.907,"volume":1.7706999778747559},{"timestamp":1742393940000,"open":9.897,"high":9.913,"low":9.896,"close":9.911,"volume":1.399999976158142},{"timestamp":1742394000000,"open":9.914,"high":9.923,"low":9.899,"close":9.916,"volume":1.2000000476837158},{"timestamp":1742394060000,"open":9.923,"high":9.954,"low":9.908,"close":9.954,"volume":1.7999999523162842},{"timestamp":1742394120000,"open":9.944,"high":9.959,"low":9.944,"close":9.951,"volume":2.0771000385284424},{"timestamp":1742394180000,"open":9.973,"high":9.973,"low":9.96,"close":9.969,"volume":1.2000000476837158},{"timestamp":1742394240000,"open":9.963,"high":9.967,"low":9.952,"close":9.952,"volume":1.600000023841858},{"timestamp":1742394300000,"open":9.952,"high":9.967,"low":9.952,"close":9.967,"volume":0.9643999934196472},{"timestamp":1742394360000,"open":9.952,"high":9.971,"low":9.95,"close":9.954,"volume":3.012700080871582},{"timestamp":1742394420000,"open":9.953,"high":9.969,"low":9.95,"close":9.967,"volume":2.5999999046325684},{"timestamp":1742394480000,"open":9.971,"high":9.971,"low":9.952,"close":9.955,"volume":1.4707000255584717},{"timestamp":1742394540000,"open":9.965,"high":9.967,"low":9.952,"close":9.953,"volume":1.2000000476837158},{"timestamp":1742394600000,"open":9.963,"high":9.973,"low":9.951,"close":9.954,"volume":2.5999999046325684},{"timestamp":1742394660000,"open":9.964,"high":9.983,"low":9.957,"close":9.963,"volume":2.5},{"timestamp":1742394720000,"open":9.974,"high":9.982,"low":9.961,"close":9.975,"volume":1.100000023841858},{"timestamp":1742394780000,"open":9.975,"high":9.986,"low":9.975,"close":9.977,"volume":0.6000000238418579},{"timestamp":1742394840000,"open":9.982,"high":9.982,"low":9.967,"close":9.979,"volume":1.100000023841858},{"timestamp":1742394900000,"open":9.971,"high":9.978,"low":9.951,"close":9.965,"volume":1.7000000476837158},{"timestamp":1742394960000,"open":9.966,"high":9.975,"low":9.958,"close":9.973,"volume":1.2000000476837158},{"timestamp":1742395020000,"open":9.959,"high":9.972,"low":9.951,"close":9.972,"volume":3.5999999046325684},{"timestamp":1742395080000,"open":9.97,"high":9.971,"low":9.956,"close":9.96,"volume":0.4000000059604645},{"timestamp":1742395140000,"open":9.968,"high":9.969,"low":9.959,"close":9.961,"volume":0.6000000238418579},{"timestamp":1742395200000,"open":9.972,"high":9.979,"low":9.958,"close":9.977,"volume":2.5},{"timestamp":1742395260000,"open":9.981,"high":9.982,"low":9.964,"close":9.965,"volume":1.2644000053405762},{"timestamp":1742395320000,"open":9.961,"high":9.978,"low":9.961,"close":9.978,"volume":1.2707699537277222},{"timestamp":1742395380000,"open":9.981,"high":9.983,"low":9.965,"close":9.974,"volume":1.2000000476837158},{"timestamp":1742395440000,"open":9.979,"high":9.983,"low":9.961,"close":9.977,"volume":2.405900001525879},{"timestamp":1742395500000,"open":9.964,"high":9.98,"low":9.964,"close":9.975,"volume":1.5126999616622925},{"timestamp":1742395560000,"open":9.963,"high":9.979,"low":9.959,"close":9.975,"volume":1.100000023841858},{"timestamp":1742395620000,"open":9.971,"high":9.984,"low":9.97,"close":9.982,"volume":1.2000000476837158},{"timestamp":1742395680000,"open":9.985,"high":9.986,"low":9.967,"close":9.969,"volume":1.5},{"timestamp":1742395740000,"open":9.983,"high":9.983,"low":9.959,"close":9.963,"volume":1.1643999814987183},{"timestamp":1742395800000,"open":9.973,"high":9.973,"low":9.952,"close":9.972,"volume":1.100000023841858},{"timestamp":1742395860000,"open":9.969,"high":9.976,"low":9.962,"close":9.976,"volume":1.4317699670791626},{"timestamp":1742395920000,"open":9.967,"high":9.975,"low":9.961,"close":9.963,"volume":0.699999988079071},{"timestamp":1742395980000,"open":9.967,"high":9.978,"low":9.967,"close":9.974,"volume":0.5},{"timestamp":1742396040000,"open":9.979,"high":9.984,"low":9.973,"close":9.973,"volume":0.26440000534057617},{"timestamp":1742396100000,"open":9.981,"high":9.985,"low":9.965,"close":9.97,"volume":3.299999952316284},{"timestamp":1742396160000,"open":9.97,"high":9.988,"low":9.97,"close":9.98,"volume":1.600000023841858},{"timestamp":1742396220000,"open":9.979,"high":9.989,"low":9.967,"close":9.971,"volume":2.9126999378204346},{"timestamp":1742396280000,"open":9.987,"high":9.987,"low":9.968,"close":9.973,"volume":2.8287999629974365},{"timestamp":1742396340000,"open":9.967,"high":9.978,"low":9.96,"close":9.965,"volume":3.5},{"timestamp":1742396400000,"open":9.975,"high":9.984,"low":9.966,"close":9.971,"volume":0.8999999761581421},{"timestamp":1742396460000,"open":9.979,"high":9.984,"low":9.971,"close":9.973,"volume":1.0254000425338745},{"timestamp":1742396520000,"open":9.984,"high":9.988,"low":9.973,"close":9.973,"volume":1.0254000425338745},{"timestamp":1742396580000,"open":9.977,"high":9.983,"low":9.961,"close":9.966,"volume":1.899999976158142},{"timestamp":1742396640000,"open":9.972,"high":9.978,"low":9.957,"close":9.961,"volume":2.277100086212158},{"timestamp":1742396700000,"open":9.956,"high":9.975,"low":9.956,"close":9.96,"volume":1.7000000476837158},{"timestamp":1742396760000,"open":9.96,"high":9.985,"low":9.96,"close":9.968,"volume":2},{"timestamp":1742396820000,"open":9.971,"high":9.991,"low":9.97,"close":9.991,"volume":1.899999976158142},{"timestamp":1742396880000,"open":9.991,"high":10.001,"low":9.981,"close":9.985,"volume":0.699999988079071},{"timestamp":1742396940000,"open":10.002,"high":10.003,"low":9.988,"close":9.999,"volume":0.4000000059604645},{"timestamp":1742397000000,"open":9.994,"high":10.015,"low":9.994,"close":10.015,"volume":1.600000023841858},{"timestamp":1742397060000,"open":9.998,"high":10.014,"low":9.996,"close":9.996,"volume":0.4000000059604645},{"timestamp":1742397120000,"open":9.993,"high":10.006,"low":9.99,"close":10.006,"volume":0.5644000172615051},{"timestamp":1742397180000,"open":10.01,"high":10.019,"low":10.003,"close":10.019,"volume":0.699999988079071},{"timestamp":1742397240000,"open":10.021,"high":10.025,"low":10.008,"close":10.025,"volume":0.30000001192092896},{"timestamp":1742397300000,"open":10.02,"high":10.04,"low":10.02,"close":10.039,"volume":0.699999988079071},{"timestamp":1742397360000,"open":10.041,"high":10.041,"low":10.031,"close":10.031,"volume":0.20000000298023224},{"timestamp":1742397420000,"open":10.041,"high":10.043,"low":10.028,"close":10.033,"volume":0.6000000238418579},{"timestamp":1742397480000,"open":10.03,"high":10.064,"low":10.03,"close":10.062,"volume":1.464400053024292},{"timestamp":1742397540000,"open":10.068,"high":10.073,"low":10.061,"close":10.073,"volume":0.4000000059604645},{"timestamp":1742397600000,"open":10.078,"high":10.092,"low":10.078,"close":10.088,"volume":0.800000011920929},{"timestamp":1742397660000,"open":10.083,"high":10.104,"low":10.083,"close":10.086,"volume":0.9126999974250793},{"timestamp":1742397720000,"open":10.09,"high":10.099,"low":10.083,"close":10.089,"volume":0.5},{"timestamp":1742397780000,"open":10.1,"high":10.101,"low":10.093,"close":10.101,"volume":0.30000001192092896},{"timestamp":1742397840000,"open":10.107,"high":10.107,"low":10.063,"close":10.063,"volume":0.20000000298023224},{"timestamp":1742397900000,"open":10.069,"high":10.075,"low":10.048,"close":10.049,"volume":1.2644000053405762},{"timestamp":1742397960000,"open":10.053,"high":10.053,"low":10.039,"close":10.039,"volume":0.699999988079071},{"timestamp":1742398020000,"open":10.033,"high":10.038,"low":10.011,"close":10.015,"volume":1},{"timestamp":1742398080000,"open":10.004,"high":10.004,"low":9.989,"close":10.002,"volume":0.5},{"timestamp":1742398140000,"open":9.996,"high":9.998,"low":9.996,"close":9.996,"volume":0.30000001192092896},{"timestamp":1742398260000,"open":9.996,"high":10.009,"low":9.983,"close":10.002,"volume":0.699999988079071},{"timestamp":1742398380000,"open":9.994,"high":10.009,"low":9.994,"close":10.009,"volume":0.20000000298023224},{"timestamp":1742398500000,"open":9.996,"high":10.013,"low":9.996,"close":9.999,"volume":0.800000011920929},{"timestamp":1742398560000,"open":10.008,"high":10.008,"low":10.008,"close":10.008,"volume":0.10000000149011612},{"timestamp":1742398620000,"open":10.008,"high":10.008,"low":10,"close":10,"volume":0.20000000298023224},{"timestamp":1742398680000,"open":9.991,"high":10.011,"low":9.991,"close":10.011,"volume":0.6000000238418579},{"timestamp":1742398740000,"open":9.999,"high":10.011,"low":9.997,"close":9.997,"volume":0.6000000238418579},{"timestamp":1742398920000,"open":10.009,"high":10.009,"low":9.998,"close":9.998,"volume":0.20000000298023224},{"timestamp":1742398980000,"open":10.002,"high":10.028,"low":10.002,"close":10.01,"volume":0.7644000053405762},{"timestamp":1742399160000,"open":10.012,"high":10.028,"low":10.011,"close":10.011,"volume":0.4643999934196472},{"timestamp":1742399400000,"open":10.025,"high":10.026,"low":9.993,"close":10.009,"volume":1},{"timestamp":1742399460000,"open":9.993,"high":10.004,"low":9.993,"close":9.994,"volume":0.6000000238418579},{"timestamp":1742399520000,"open":9.993,"high":9.999,"low":9.973,"close":9.988,"volume":0.6000000238418579},{"timestamp":1742399580000,"open":9.976,"high":9.99,"low":9.967,"close":9.972,"volume":1.100000023841858},{"timestamp":1742399640000,"open":9.968,"high":9.984,"low":9.965,"close":9.969,"volume":1.2644000053405762},{"timestamp":1742399700000,"open":9.972,"high":9.972,"low":9.957,"close":9.967,"volume":0.800000011920929},{"timestamp":1742399760000,"open":9.963,"high":9.975,"low":9.95,"close":9.959,"volume":1.6126999855041504},{"timestamp":1742399820000,"open":9.965,"high":9.97,"low":9.95,"close":9.956,"volume":2.3643999099731445},{"timestamp":1742399880000,"open":9.989,"high":9.989,"low":9.963,"close":9.963,"volume":1.2000000476837158},{"timestamp":1742399940000,"open":9.976,"high":9.978,"low":9.963,"close":9.974,"volume":3},{"timestamp":1742400000000,"open":9.977,"high":9.99,"low":9.963,"close":9.987,"volume":1.399999976158142},{"timestamp":1742400060000,"open":9.983,"high":9.991,"low":9.978,"close":9.991,"volume":0.6000000238418579},{"timestamp":1742400120000,"open":9.994,"high":9.995,"low":9.984,"close":9.984,"volume":1},{"timestamp":1742400240000,"open":9.988,"high":9.999,"low":9.988,"close":9.999,"volume":0.20000000298023224},{"timestamp":1742400300000,"open":9.994,"high":9.999,"low":9.976,"close":9.985,"volume":1.7000000476837158},{"timestamp":1742400360000,"open":9.98,"high":9.98,"low":9.966,"close":9.97,"volume":0.6000000238418579},{"timestamp":1742400420000,"open":9.961,"high":9.977,"low":9.951,"close":9.969,"volume":1.1707700490951538},{"timestamp":1742400480000,"open":9.98,"high":9.98,"low":9.965,"close":9.98,"volume":0.8999999761581421},{"timestamp":1742400540000,"open":9.963,"high":9.964,"low":9.963,"close":9.964,"volume":0.20000000298023224},{"timestamp":1742400600000,"open":9.961,"high":9.979,"low":9.961,"close":9.961,"volume":1.2999999523162842},{"timestamp":1742400660000,"open":9.962,"high":9.981,"low":9.959,"close":9.959,"volume":0.800000011920929},{"timestamp":1742400720000,"open":9.958,"high":9.973,"low":9.951,"close":9.951,"volume":1.364400029182434},{"timestamp":1742400780000,"open":9.949,"high":9.967,"low":9.949,"close":9.962,"volume":1.7127000093460083},{"timestamp":1742400840000,"open":9.959,"high":9.979,"low":9.956,"close":9.975,"volume":1.5},{"timestamp":1742400900000,"open":9.967,"high":9.977,"low":9.957,"close":9.964,"volume":1.600000023841858},{"timestamp":1742400960000,"open":9.977,"high":9.977,"low":9.962,"close":9.973,"volume":1.2000000476837158},{"timestamp":1742401020000,"open":9.959,"high":9.976,"low":9.959,"close":9.971,"volume":1.100000023841858},{"timestamp":1742401080000,"open":9.967,"high":9.979,"low":9.967,"close":9.973,"volume":0.8999999761581421},{"timestamp":1742401140000,"open":9.984,"high":9.984,"low":9.972,"close":9.981,"volume":0.5},{"timestamp":1742401200000,"open":9.972,"high":9.999,"low":9.972,"close":9.999,"volume":0.800000011920929},{"timestamp":1742401260000,"open":9.998,"high":9.998,"low":9.998,"close":9.998,"volume":0.10000000149011612},{"timestamp":1742401320000,"open":10.006,"high":10.014,"low":9.998,"close":10.014,"volume":0.6000000238418579},{"timestamp":1742401380000,"open":10.008,"high":10.029,"low":10.008,"close":10.024,"volume":0.5},{"timestamp":1742401440000,"open":10.008,"high":10.008,"low":10.008,"close":10.008,"volume":0.10000000149011612},{"timestamp":1742401500000,"open":10.022,"high":10.022,"low":10.003,"close":10.014,"volume":0.5},{"timestamp":1742401560000,"open":10.019,"high":10.029,"low":10.012,"close":10.023,"volume":1.100000023841858},{"timestamp":1742401620000,"open":10.016,"high":10.016,"low":10.009,"close":10.009,"volume":0.20000000298023224},{"timestamp":1742401680000,"open":10.014,"high":10.032,"low":10.013,"close":10.013,"volume":0.4643999934196472},{"timestamp":1742401740000,"open":10.019,"high":10.025,"low":10.013,"close":10.025,"volume":0.699999988079071}]