[{"timestamp":1742342400000,"open":9.39869,"high":9.39889,"low":9.3982,"close":9.39833,"volume":238.19000244140625},{"timestamp":1742342460000,"open":9.39831,"high":9.3985,"low":9.39772,"close":9.39788,"volume":130.4499969482422},{"timestamp":1742342520000,"open":9.39786,"high":9.39845,"low":9.39767,"close":9.39817,"volume":87.9800033569336},{"timestamp":1742342580000,"open":9.39827,"high":9.3983,"low":9.39775,"close":9.39798,"volume":97.08999633789062},{"timestamp":1742342640000,"open":9.39796,"high":9.3983,"low":9.3972,"close":9.39792,"volume":117.41000366210938},{"timestamp":1742342700000,"open":9.39793,"high":9.3982,"low":9.3976,"close":9.39804,"volume":52.70000076293945},{"timestamp":1742342760000,"open":9.39807,"high":9.39813,"low":9.39761,"close":9.39775,"volume":60.59000015258789},{"timestamp":1742342820000,"open":9.39768,"high":9.39788,"low":9.39691,"close":9.39721,"volume":80.08000183105469},{"timestamp":1742342880000,"open":9.39717,"high":9.39783,"low":9.39707,"close":9.39722,"volume":103.75},{"timestamp":1742342940000,"open":9.39715,"high":9.39735,"low":9.39696,"close":9.39718,"volume":121.18000030517578},{"timestamp":1742343000000,"open":9.39716,"high":9.39772,"low":9.39691,"close":9.39763,"volume":79.68000030517578},{"timestamp":1742343060000,"open":9.39764,"high":9.39815,"low":9.3974,"close":9.39761,"volume":91.70999908447266},{"timestamp":1742343120000,"open":9.39767,"high":9.39833,"low":9.39766,"close":9.39787,"volume":93.37000274658203},{"timestamp":1742343180000,"open":9.39783,"high":9.39884,"low":9.39781,"close":9.39875,"volume":84.37999725341797},{"timestamp":1742343240000,"open":9.3986,"high":9.39889,"low":9.39848,"close":9.39864,"volume":57.36000061035156},{"timestamp":1742343300000,"open":9.39863,"high":9.39923,"low":9.39822,"close":9.39914,"volume":101.63999938964844},{"timestamp":1742343360000,"open":9.39915,"high":9.39999,"low":9.39906,"close":9.39994,"volume":78.23999786376953},{"timestamp":1742343420000,"open":9.39981,"high":9.40007,"low":9.39919,"close":9.39973,"volume":73.7300033569336},{"timestamp":1742343480000,"open":9.39978,"high":9.39993,"low":9.39889,"close":9.39912,"volume":107.37999725341797},{"timestamp":1742343540000,"open":9.3991,"high":9.39965,"low":9.39889,"close":9.39912,"volume":96.66999816894531},{"timestamp":1742343600000,"open":9.3991,"high":9.40003,"low":9.39905,"close":9.39951,"volume":86},{"timestamp":1742343660000,"open":9.39945,"high":9.39971,"low":9.39908,"close":9.39908,"volume":75.51000213623047},{"timestamp":1742343720000,"open":9.39913,"high":9.39988,"low":9.39913,"close":9.39951,"volume":93.66000366210938},{"timestamp":1742343780000,"open":9.3995,"high":9.40038,"low":9.3995,"close":9.40006,"volume":88.55999755859375},{"timestamp":1742343840000,"open":9.40006,"high":9.40024,"low":9.39992,"close":9.40011,"volume":49.290000915527344},{"timestamp":1742343900000,"open":9.40016,"high":9.40023,"low":9.39895,"close":9.39895,"volume":77.58000183105469},{"timestamp":1742343960000,"open":9.39895,"high":9.39914,"low":9.39882,"close":9.39903,"volume":62.029998779296875},{"timestamp":1742344020000,"open":9.399,"high":9.39937,"low":9.3986,"close":9.39937,"volume":61.59000015258789},{"timestamp":1742344080000,"open":9.39936,"high":9.3994,"low":9.39883,"close":9.39886,"volume":58.68000030517578},{"timestamp":1742344140000,"open":9.39892,"high":9.39908,"low":9.39857,"close":9.39887,"volume":71.1500015258789},{"timestamp":1742344200000,"open":9.39889,"high":9.39918,"low":9.39871,"close":9.39892,"volume":79.30999755859375},{"timestamp":1742344260000,"open":9.39896,"high":9.3991,"low":9.39836,"close":9.39859,"volume":57.15999984741211},{"timestamp":1742344320000,"open":9.3986,"high":9.39867,"low":9.39823,"close":9.39831,"volume":45.47999954223633},{"timestamp":1742344380000,"open":9.39839,"high":9.39895,"low":9.39819,"close":9.39862,"volume":79.16999816894531},{"timestamp":1742344440000,"open":9.39862,"high":9.39907,"low":9.39861,"close":9.39881,"volume":38.650001525878906},{"timestamp":1742344500000,"open":9.39887,"high":9.39984,"low":9.3988,"close":9.39961,"volume":69.16000366210938},{"timestamp":1742344560000,"open":9.39968,"high":9.39988,"low":9.39932,"close":9.39981,"volume":78.66999816894531},{"timestamp":1742344620000,"open":9.39989,"high":9.39989,"low":9.39927,"close":9.39955,"volume":80.43000030517578},{"timestamp":1742344680000,"open":9.39949,"high":9.40026,"low":9.39946,"close":9.4,"volume":88.48999786376953},{"timestamp":1742344740000,"open":9.39998,"high":9.40051,"low":9.39997,"close":9.40023,"volume":53.689998626708984},{"timestamp":1742344800000,"open":9.40023,"high":9.40048,"low":9.39953,"close":9.39968,"volume":48.959999084472656},{"timestamp":1742344860000,"open":9.39969,"high":9.40018,"low":9.39929,"close":9.39999,"volume":46.2400016784668},{"timestamp":1742344920000,"open":9.39999,"high":9.40004,"low":9.39955,"close":9.39956,"volume":33.66999816894531},{"timestamp":1742344980000,"open":9.39934,"high":9.39939,"low":9.3988,"close":9.39894,"volume":82.75},{"timestamp":1742345040000,"open":9.3991,"high":9.39958,"low":9.39887,"close":9.39958,"volume":90.97000122070312},{"timestamp":1742345100000,"open":9.39951,"high":9.39964,"low":9.39897,"close":9.39947,"volume":84.73999786376953},{"timestamp":1742345160000,"open":9.39949,"high":9.4,"low":9.39925,"close":9.4,"volume":93.37999725341797},{"timestamp":1742345220000,"open":9.39995,"high":9.39995,"low":9.39909,"close":9.39944,"volume":76.58000183105469},{"timestamp":1742345280000,"open":9.39936,"high":9.39995,"low":9.39916,"close":9.39918,"volume":105.77999877929688},{"timestamp":1742345340000,"open":9.39924,"high":9.39924,"low":9.39876,"close":9.39911,"volume":118.08000183105469},{"timestamp":1742345400000,"open":9.39911,"high":9.39929,"low":9.39836,"close":9.3988,"volume":127.81999969482422},{"timestamp":1742345460000,"open":9.39883,"high":9.39921,"low":9.39873,"close":9.399,"volume":145.4600067138672},{"timestamp":1742345520000,"open":9.39896,"high":9.39971,"low":9.3983,"close":9.39851,"volume":265.3599853515625},{"timestamp":1742345580000,"open":9.39855,"high":9.39901,"low":9.39784,"close":9.3983,"volume":247.07000732421875},{"timestamp":1742345640000,"open":9.39829,"high":9.39924,"low":9.39681,"close":9.39742,"volume":383.05999755859375},{"timestamp":1742345700000,"open":9.39741,"high":9.39849,"low":9.39716,"close":9.39829,"volume":233.72999572753906},{"timestamp":1742345760000,"open":9.39845,"high":9.39891,"low":9.39806,"close":9.39859,"volume":136.14999389648438},{"timestamp":1742345820000,"open":9.39858,"high":9.39905,"low":9.39845,"close":9.39847,"volume":167.57000732421875},{"timestamp":1742345880000,"open":9.3985,"high":9.39904,"low":9.39839,"close":9.39864,"volume":119.41000366210938},{"timestamp":1742345940000,"open":9.39858,"high":9.399,"low":9.39827,"close":9.39845,"volume":124.76000213623047},{"timestamp":1742346000000,"open":9.39842,"high":9.39842,"low":9.39772,"close":9.39833,"volume":187.63999938964844},{"timestamp":1742346060000,"open":9.39841,"high":9.39889,"low":9.39799,"close":9.39866,"volume":175.86000061035156},{"timestamp":1742346120000,"open":9.39879,"high":9.39905,"low":9.39803,"close":9.39809,"volume":162.02000427246094},{"timestamp":1742346180000,"open":9.3981,"high":9.39895,"low":9.39809,"close":9.39863,"volume":115.23999786376953},{"timestamp":1742346240000,"open":9.39863,"high":9.39879,"low":9.39818,"close":9.39873,"volume":148.6300048828125},{"timestamp":1742346300000,"open":9.39867,"high":9.39876,"low":9.39845,"close":9.39855,"volume":93.2300033569336},{"timestamp":1742346360000,"open":9.39855,"high":9.39871,"low":9.3978,"close":9.39817,"volume":122.7300033569336},{"timestamp":1742346420000,"open":9.39825,"high":9.39894,"low":9.39784,"close":9.39784,"volume":133.39999389648438},{"timestamp":1742346480000,"open":9.39785,"high":9.39821,"low":9.39715,"close":9.39754,"volume":159.50999450683594},{"timestamp":1742346540000,"open":9.39755,"high":9.39799,"low":9.39653,"close":9.39653,"volume":131.10000610351562},{"timestamp":1742346600000,"open":9.39654,"high":9.3966,"low":9.3962,"close":9.39628,"volume":116.75},{"timestamp":1742346660000,"open":9.39626,"high":9.39646,"low":9.39609,"close":9.39627,"volume":91.94000244140625},{"timestamp":1742346720000,"open":9.39623,"high":9.39721,"low":9.39609,"close":9.39698,"volume":104.23999786376953},{"timestamp":1742346780000,"open":9.39691,"high":9.39733,"low":9.39657,"close":9.39688,"volume":120.0999984741211},{"timestamp":1742346840000,"open":9.39698,"high":9.39725,"low":9.39676,"close":9.39701,"volume":96.6500015258789},{"timestamp":1742346900000,"open":9.39699,"high":9.39728,"low":9.39658,"close":9.39701,"volume":176.38999938964844},{"timestamp":1742346960000,"open":9.39703,"high":9.39801,"low":9.39696,"close":9.39781,"volume":191.1999969482422},{"timestamp":1742347020000,"open":9.39762,"high":9.39823,"low":9.39685,"close":9.39687,"volume":145.66000366210938},{"timestamp":1742347080000,"open":9.39687,"high":9.3975,"low":9.39677,"close":9.39728,"volume":149.69000244140625},{"timestamp":1742347140000,"open":9.39729,"high":9.39729,"low":9.39597,"close":9.39601,"volume":107.19999694824219},{"timestamp":1742347200000,"open":9.39603,"high":9.39636,"low":9.39594,"close":9.3962,"volume":133.27000427246094},{"timestamp":1742347260000,"open":9.39621,"high":9.39675,"low":9.3961,"close":9.39672,"volume":134.91000366210938},{"timestamp":1742347320000,"open":9.39672,"high":9.39681,"low":9.39594,"close":9.39607,"volume":143.7899932861328},{"timestamp":1742347380000,"open":9.39584,"high":9.39688,"low":9.39568,"close":9.39663,"volume":122.6500015258789},{"timestamp":1742347440000,"open":9.39659,"high":9.39714,"low":9.39646,"close":9.3965,"volume":93.2300033569336},{"timestamp":1742347500000,"open":9.39652,"high":9.39657,"low":9.39607,"close":9.39634,"volume":136.33999633789062},{"timestamp":1742347560000,"open":9.39637,"high":9.39676,"low":9.39619,"close":9.3965,"volume":148.4499969482422},{"timestamp":1742347620000,"open":9.39663,"high":9.39706,"low":9.39649,"close":9.39663,"volume":115.54000091552734},{"timestamp":1742347680000,"open":9.39657,"high":9.39744,"low":9.39649,"close":9.39719,"volume":131.44000244140625},{"timestamp":1742347740000,"open":9.39719,"high":9.3977,"low":9.39695,"close":9.39703,"volume":116.1500015258789},{"timestamp":1742347800000,"open":9.39697,"high":9.39809,"low":9.39697,"close":9.39775,"volume":207.91000366210938},{"timestamp":1742347860000,"open":9.3978,"high":9.39948,"low":9.39757,"close":9.3993,"volume":209.39999389648438},{"timestamp":1742347920000,"open":9.39932,"high":9.3995,"low":9.39833,"close":9.39886,"volume":202.11000061035156},{"timestamp":1742347980000,"open":9.39884,"high":9.39903,"low":9.39838,"close":9.39844,"volume":179.10000610351562},{"timestamp":1742348040000,"open":9.39845,"high":9.39894,"low":9.39838,"close":9.39872,"volume":150.8300018310547},{"timestamp":1742348100000,"open":9.39866,"high":9.39946,"low":9.39835,"close":9.39852,"volume":134.19000244140625},{"timestamp":1742348160000,"open":9.3985,"high":9.39883,"low":9.39801,"close":9.39821,"volume":195.24000549316406},{"timestamp":1742348220000,"open":9.39822,"high":9.3987,"low":9.39756,"close":9.39858,"volume":170.27999877929688},{"timestamp":1742348280000,"open":9.39865,"high":9.39945,"low":9.39863,"close":9.39901,"volume":152.47999572753906},{"timestamp":1742348340000,"open":9.39901,"high":9.39973,"low":9.39857,"close":9.39858,"volume":233.02000427246094},{"timestamp":1742348400000,"open":9.39851,"high":9.39895,"low":9.39827,"close":9.3988,"volume":211.24000549316406},{"timestamp":1742348460000,"open":9.39881,"high":9.39948,"low":9.39854,"close":9.39919,"volume":214.25999450683594},{"timestamp":1742348520000,"open":9.39918,"high":9.39988,"low":9.39896,"close":9.3991,"volume":161.66000366210938},{"timestamp":1742348580000,"open":9.3991,"high":9.39943,"low":9.39886,"close":9.39903,"volume":155.66000366210938},{"timestamp":1742348640000,"open":9.39905,"high":9.39962,"low":9.39888,"close":9.39958,"volume":137.1300048828125},{"timestamp":1742348700000,"open":9.39963,"high":9.39968,"low":9.39876,"close":9.39924,"volume":177.24000549316406},{"timestamp":1742348760000,"open":9.39923,"high":9.39938,"low":9.39828,"close":9.39886,"volume":169.27999877929688},{"timestamp":1742348820000,"open":9.3988,"high":9.3988,"low":9.39814,"close":9.39861,"volume":129.13999938964844},{"timestamp":1742348880000,"open":9.39859,"high":9.39859,"low":9.39795,"close":9.39826,"volume":161.16000366210938},{"timestamp":1742348940000,"open":9.39824,"high":9.3984,"low":9.39691,"close":9.39693,"volume":233.1300048828125},{"timestamp":1742349000000,"open":9.39682,"high":9.39745,"low":9.39677,"close":9.39711,"volume":198.58999633789062},{"timestamp":1742349060000,"open":9.39728,"high":9.39786,"low":9.39708,"close":9.39751,"volume":175.25},{"timestamp":1742349120000,"open":9.39755,"high":9.39877,"low":9.39746,"close":9.39856,"volume":139.00999450683594},{"timestamp":1742349180000,"open":9.3986,"high":9.3996,"low":9.39845,"close":9.39949,"volume":98.83999633789062},{"timestamp":1742349240000,"open":9.39964,"high":9.39992,"low":9.39918,"close":9.3999,"volume":115.86000061035156},{"timestamp":1742349300000,"open":9.39992,"high":9.40063,"low":9.39982,"close":9.40038,"volume":180.02999877929688},{"timestamp":1742349360000,"open":9.40046,"high":9.40057,"low":9.39906,"close":9.39918,"volume":147.1999969482422},{"timestamp":1742349420000,"open":9.39921,"high":9.3993,"low":9.39871,"close":9.39903,"volume":145.44000244140625},{"timestamp":1742349480000,"open":9.39895,"high":9.39926,"low":9.39847,"close":9.39877,"volume":168.19000244140625},{"timestamp":1742349540000,"open":9.39869,"high":9.39922,"low":9.39869,"close":9.39887,"volume":179.6199951171875},{"timestamp":1742349600000,"open":9.39886,"high":9.39913,"low":9.39856,"close":9.39888,"volume":247.27000427246094},{"timestamp":1742349660000,"open":9.39894,"high":9.39983,"low":9.39881,"close":9.39924,"volume":154.02000427246094},{"timestamp":1742349720000,"open":9.39924,"high":9.39956,"low":9.3989,"close":9.39937,"volume":163.24000549316406},{"timestamp":1742349780000,"open":9.39937,"high":9.40049,"low":9.39907,"close":9.39982,"volume":114.04000091552734},{"timestamp":1742349840000,"open":9.3998,"high":9.40007,"low":9.39948,"close":9.40003,"volume":140.2899932861328},{"timestamp":1742349900000,"open":9.39999,"high":9.40073,"low":9.39982,"close":9.40046,"volume":188.57000732421875},{"timestamp":1742349960000,"open":9.40046,"high":9.40138,"low":9.40043,"close":9.40133,"volume":139.36000061035156},{"timestamp":1742350020000,"open":9.40132,"high":9.40191,"low":9.40128,"close":9.40141,"volume":139.05999755859375},{"timestamp":1742350080000,"open":9.40147,"high":9.40213,"low":9.40144,"close":9.40199,"volume":109.30999755859375},{"timestamp":1742350140000,"open":9.40201,"high":9.40218,"low":9.40135,"close":9.40137,"volume":154.27000427246094},{"timestamp":1742350200000,"open":9.4014,"high":9.40234,"low":9.4014,"close":9.40234,"volume":169.35000610351562},{"timestamp":1742350260000,"open":9.4023,"high":9.40233,"low":9.40174,"close":9.40174,"volume":106.91000366210938},{"timestamp":1742350320000,"open":9.40167,"high":9.4023,"low":9.40126,"close":9.40188,"volume":175.30999755859375},{"timestamp":1742350380000,"open":9.40195,"high":9.40229,"low":9.40148,"close":9.40225,"volume":214.22000122070312},{"timestamp":1742350440000,"open":9.40225,"high":9.4027,"low":9.40195,"close":9.40231,"volume":172.24000549316406},{"timestamp":1742350500000,"open":9.40223,"high":9.40316,"low":9.40184,"close":9.40276,"volume":109.66999816894531},{"timestamp":1742350560000,"open":9.40272,"high":9.40331,"low":9.40272,"close":9.40318,"volume":131.32000732421875},{"timestamp":1742350620000,"open":9.40315,"high":9.40327,"low":9.40275,"close":9.40275,"volume":138.88999938964844},{"timestamp":1742350680000,"open":9.40289,"high":9.40309,"low":9.40265,"close":9.40293,"volume":146.6300048828125},{"timestamp":1742350740000,"open":9.40294,"high":9.40315,"low":9.40245,"close":9.40246,"volume":189.16000366210938},{"timestamp":1742350800000,"open":9.40247,"high":9.40263,"low":9.40175,"close":9.4021,"volume":259.5},{"timestamp":1742350860000,"open":9.40211,"high":9.40234,"low":9.40171,"close":9.40185,"volume":177.8000030517578},{"timestamp":1742350920000,"open":9.40176,"high":9.40268,"low":9.40176,"close":9.40221,"volume":162.89999389648438},{"timestamp":1742350980000,"open":9.40223,"high":9.40241,"low":9.40167,"close":9.40201,"volume":156.88999938964844},{"timestamp":1742351040000,"open":9.40203,"high":9.40243,"low":9.40166,"close":9.40203,"volume":140.69000244140625},{"timestamp":1742351100000,"open":9.40202,"high":9.40251,"low":9.40123,"close":9.40172,"volume":232.07000732421875},{"timestamp":1742351160000,"open":9.40175,"high":9.40182,"low":9.40121,"close":9.40121,"volume":149.0500030517578},{"timestamp":1742351220000,"open":9.4012,"high":9.40173,"low":9.40096,"close":9.40149,"volume":140.33999633789062},{"timestamp":1742351280000,"open":9.40156,"high":9.40208,"low":9.40142,"close":9.40194,"volume":141.16000366210938},{"timestamp":1742351340000,"open":9.40194,"high":9.40289,"low":9.4018,"close":9.40276,"volume":219.4199981689453},{"timestamp":1742351400000,"open":9.40277,"high":9.40395,"low":9.4023,"close":9.4023,"volume":304.2300109863281},{"timestamp":1742351460000,"open":9.40216,"high":9.40262,"low":9.40201,"close":9.40201,"volume":183.7100067138672},{"timestamp":1742351520000,"open":9.40205,"high":9.40328,"low":9.40205,"close":9.40326,"volume":176.83999633789062},{"timestamp":1742351580000,"open":9.40325,"high":9.40325,"low":9.40211,"close":9.40269,"volume":191.80999755859375},{"timestamp":1742351640000,"open":9.4027,"high":9.40443,"low":9.4027,"close":9.40355,"volume":232.05999755859375},{"timestamp":1742351700000,"open":9.40356,"high":9.40391,"low":9.40339,"close":9.4037,"volume":142.9499969482422},{"timestamp":1742351760000,"open":9.40357,"high":9.40388,"low":9.40326,"close":9.4034,"volume":155.19000244140625},{"timestamp":1742351820000,"open":9.40328,"high":9.40365,"low":9.40323,"close":9.40335,"volume":119.45999908447266},{"timestamp":1742351880000,"open":9.40337,"high":9.40346,"low":9.40322,"close":9.40327,"volume":105.77999877929688},{"timestamp":1742351940000,"open":9.40328,"high":9.40382,"low":9.40288,"close":9.40367,"volume":132.16000366210938},{"timestamp":1742352000000,"open":9.40369,"high":9.40386,"low":9.40341,"close":9.40348,"volume":148.02999877929688},{"timestamp":1742352060000,"open":9.40345,"high":9.40378,"low":9.40287,"close":9.40308,"volume":134.3000030517578},{"timestamp":1742352120000,"open":9.4031,"high":9.40344,"low":9.40281,"close":9.40293,"volume":123.68000030517578},{"timestamp":1742352180000,"open":9.40292,"high":9.4037,"low":9.40291,"close":9.40349,"volume":101.5},{"timestamp":1742352240000,"open":9.40336,"high":9.40367,"low":9.40321,"close":9.4034,"volume":97.87000274658203},{"timestamp":1742352300000,"open":9.40337,"high":9.40364,"low":9.40276,"close":9.40277,"volume":165.0500030517578},{"timestamp":1742352360000,"open":9.40275,"high":9.403,"low":9.40229,"close":9.40229,"volume":113.94999694824219},{"timestamp":1742352420000,"open":9.4023,"high":9.40272,"low":9.40229,"close":9.40251,"volume":112.25},{"timestamp":1742352480000,"open":9.4025,"high":9.40259,"low":9.4017,"close":9.40185,"volume":123},{"timestamp":1742352540000,"open":9.40189,"high":9.40222,"low":9.40176,"close":9.40188,"volume":91.94000244140625},{"timestamp":1742352600000,"open":9.40196,"high":9.40196,"low":9.40153,"close":9.40171,"volume":97.13999938964844},{"timestamp":1742352660000,"open":9.40176,"high":9.40211,"low":9.40171,"close":9.40184,"volume":114.47000122070312},{"timestamp":1742352720000,"open":9.40184,"high":9.40207,"low":9.40166,"close":9.40185,"volume":64.41000366210938},{"timestamp":1742352780000,"open":9.40185,"high":9.4023,"low":9.40163,"close":9.4017,"volume":91.20999908447266},{"timestamp":1742352840000,"open":9.40169,"high":9.4018,"low":9.40075,"close":9.40076,"volume":82.83000183105469},{"timestamp":1742352900000,"open":9.40076,"high":9.40086,"low":9.40033,"close":9.40072,"volume":94.45999908447266},{"timestamp":1742352960000,"open":9.40071,"high":9.40098,"low":9.40053,"close":9.40088,"volume":131.72000122070312},{"timestamp":1742353020000,"open":9.40082,"high":9.40121,"low":9.40072,"close":9.40121,"volume":83.9800033569336},{"timestamp":1742353080000,"open":9.40123,"high":9.40185,"low":9.40113,"close":9.4016,"volume":87.38999938964844},{"timestamp":1742353140000,"open":9.40156,"high":9.40183,"low":9.40125,"close":9.4014,"volume":169.25999450683594},{"timestamp":1742353200000,"open":9.40137,"high":9.40178,"low":9.40103,"close":9.4013,"volume":97.77999877929688},{"timestamp":1742353260000,"open":9.40124,"high":9.40189,"low":9.40112,"close":9.40188,"volume":93.18000030517578},{"timestamp":1742353320000,"open":9.40188,"high":9.40229,"low":9.4017,"close":9.40178,"volume":76.7699966430664},{"timestamp":1742353380000,"open":9.40177,"high":9.40217,"low":9.40175,"close":9.40212,"volume":61},{"timestamp":1742353440000,"open":9.40208,"high":9.40231,"low":9.40193,"close":9.40199,"volume":60},{"timestamp":1742353500000,"open":9.40201,"high":9.40241,"low":9.4018,"close":9.40232,"volume":86.30999755859375},{"timestamp":1742353560000,"open":9.40232,"high":9.40264,"low":9.40232,"close":9.40235,"volume":63.7400016784668},{"timestamp":1742353620000,"open":9.40238,"high":9.40318,"low":9.40238,"close":9.40292,"volume":73.12000274658203},{"timestamp":1742353680000,"open":9.40284,"high":9.40287,"low":9.40218,"close":9.40219,"volume":113.37000274658203},{"timestamp":1742353740000,"open":9.40217,"high":9.4026,"low":9.40206,"close":9.40211,"volume":89.37000274658203},{"timestamp":1742353800000,"open":9.40205,"high":9.40218,"low":9.4019,"close":9.40199,"volume":32.540000915527344},{"timestamp":1742353860000,"open":9.40201,"high":9.40218,"low":9.40172,"close":9.40213,"volume":31.760000228881836},{"timestamp":1742353920000,"open":9.4022,"high":9.40237,"low":9.40195,"close":9.40197,"volume":84.77999877929688},{"timestamp":1742353980000,"open":9.40197,"high":9.40229,"low":9.40188,"close":9.40213,"volume":83.9800033569336},{"timestamp":1742354040000,"open":9.40209,"high":9.40231,"low":9.40174,"close":9.40204,"volume":98.77999877929688},{"timestamp":1742354100000,"open":9.40201,"high":9.40251,"low":9.40173,"close":9.40185,"volume":81.86000061035156},{"timestamp":1742354160000,"open":9.40186,"high":9.40225,"low":9.40154,"close":9.40164,"volume":62.88999938964844},{"timestamp":1742354220000,"open":9.40164,"high":9.40226,"low":9.40155,"close":9.4017,"volume":99.08000183105469},{"timestamp":1742354280000,"open":9.40192,"high":9.40192,"low":9.40102,"close":9.40123,"volume":145.0800018310547},{"timestamp":1742354340000,"open":9.40124,"high":9.40142,"low":9.40085,"close":9.40088,"volume":94.27999877929688},{"timestamp":1742354400000,"open":9.40087,"high":9.40177,"low":9.40032,"close":9.40066,"volume":142.4499969482422},{"timestamp":1742354460000,"open":9.40068,"high":9.40068,"low":9.39912,"close":9.39937,"volume":146.3800048828125},{"timestamp":1742354520000,"open":9.39935,"high":9.39993,"low":9.39922,"close":9.39978,"volume":105.91999816894531},{"timestamp":1742354580000,"open":9.39993,"high":9.40015,"low":9.39946,"close":9.39965,"volume":147.75},{"timestamp":1742354640000,"open":9.39961,"high":9.39973,"low":9.39923,"close":9.39962,"volume":77.68000030517578},{"timestamp":1742354700000,"open":9.39963,"high":9.39978,"low":9.39889,"close":9.39926,"volume":104.69999694824219},{"timestamp":1742354760000,"open":9.39925,"high":9.39946,"low":9.39848,"close":9.3988,"volume":140.60000610351562},{"timestamp":1742354820000,"open":9.39881,"high":9.3989,"low":9.39811,"close":9.3984,"volume":130.42999267578125},{"timestamp":1742354880000,"open":9.39838,"high":9.39897,"low":9.39822,"close":9.39896,"volume":128.19000244140625},{"timestamp":1742354940000,"open":9.39887,"high":9.3993,"low":9.39798,"close":9.39905,"volume":199.77999877929688},{"timestamp":1742355000000,"open":9.39906,"high":9.39951,"low":9.39906,"close":9.39923,"volume":121.02999877929688},{"timestamp":1742355060000,"open":9.39922,"high":9.4001,"low":9.39904,"close":9.39984,"volume":195.94000244140625},{"timestamp":1742355120000,"open":9.39985,"high":9.40003,"low":9.39945,"close":9.4,"volume":164.00999450683594},{"timestamp":1742355180000,"open":9.39992,"high":9.40014,"low":9.39956,"close":9.39973,"volume":91.69000244140625},{"timestamp":1742355240000,"open":9.39972,"high":9.40025,"low":9.39948,"close":9.40019,"volume":118.5199966430664},{"timestamp":1742355300000,"open":9.4002,"high":9.40044,"low":9.40007,"close":9.40019,"volume":113.12999725341797},{"timestamp":1742355360000,"open":9.4002,"high":9.40043,"low":9.3999,"close":9.3999,"volume":96.25},{"timestamp":1742355420000,"open":9.39994,"high":9.4,"low":9.39933,"close":9.39944,"volume":110.62999725341797},{"timestamp":1742355480000,"open":9.39927,"high":9.39976,"low":9.39889,"close":9.39959,"volume":99.66999816894531},{"timestamp":1742355540000,"open":9.39976,"high":9.39991,"low":9.39924,"close":9.39983,"volume":183.24000549316406},{"timestamp":1742355600000,"open":9.39985,"high":9.4005,"low":9.39978,"close":9.40041,"volume":129.6699981689453},{"timestamp":1742355660000,"open":9.40039,"high":9.40124,"low":9.40036,"close":9.40124,"volume":87.30000305175781},{"timestamp":1742355720000,"open":9.40131,"high":9.40131,"low":9.40041,"close":9.40042,"volume":95.98999786376953},{"timestamp":1742355780000,"open":9.4005,"high":9.40053,"low":9.40016,"close":9.40016,"volume":75.68000030517578},{"timestamp":1742355840000,"open":9.40009,"high":9.40078,"low":9.40009,"close":9.40076,"volume":68.8499984741211},{"timestamp":1742355900000,"open":9.40091,"high":9.40101,"low":9.40071,"close":9.40095,"volume":119.70999908447266},{"timestamp":1742355960000,"open":9.40095,"high":9.40157,"low":9.40095,"close":9.40149,"volume":99.76000213623047},{"timestamp":1742356020000,"open":9.40169,"high":9.40214,"low":9.4016,"close":9.40202,"volume":53.84000015258789},{"timestamp":1742356080000,"open":9.40202,"high":9.40316,"low":9.40197,"close":9.40313,"volume":107.68000030517578},{"timestamp":1742356140000,"open":9.40323,"high":9.40408,"low":9.403,"close":9.40374,"volume":166.5500030517578},{"timestamp":1742356200000,"open":9.40383,"high":9.40388,"low":9.40349,"close":9.40349,"volume":41.709999084472656},{"timestamp":1742356260000,"open":9.40345,"high":9.40459,"low":9.40345,"close":9.40444,"volume":139.63999938964844},{"timestamp":1742356320000,"open":9.40454,"high":9.40477,"low":9.40399,"close":9.40439,"volume":116.70999908447266},{"timestamp":1742356380000,"open":9.40438,"high":9.40448,"low":9.40338,"close":9.40355,"volume":118.18000030517578},{"timestamp":1742356440000,"open":9.40355,"high":9.40402,"low":9.40314,"close":9.40331,"volume":160.82000732421875},{"timestamp":1742356500000,"open":9.40335,"high":9.40347,"low":9.40308,"close":9.40346,"volume":67.37000274658203},{"timestamp":1742356560000,"open":9.40367,"high":9.40411,"low":9.40358,"close":9.40377,"volume":120.30000305175781},{"timestamp":1742356620000,"open":9.40377,"high":9.40487,"low":9.40369,"close":9.40457,"volume":125.55999755859375},{"timestamp":1742356680000,"open":9.40458,"high":9.40458,"low":9.40375,"close":9.40404,"volume":150.16000366210938},{"timestamp":1742356740000,"open":9.40402,"high":9.40415,"low":9.40334,"close":9.4036,"volume":138.19000244140625},{"timestamp":1742356800000,"open":9.40359,"high":9.40439,"low":9.40315,"close":9.40434,"volume":79.18000030517578},{"timestamp":1742356860000,"open":9.40436,"high":9.40502,"low":9.40389,"close":9.4046,"volume":94.19999694824219},{"timestamp":1742356920000,"open":9.40457,"high":9.40498,"low":9.40405,"close":9.40485,"volume":227.5399932861328},{"timestamp":1742356980000,"open":9.40485,"high":9.40494,"low":9.40453,"close":9.40471,"volume":106.12000274658203},{"timestamp":1742357040000,"open":9.40469,"high":9.40472,"low":9.40423,"close":9.40436,"volume":73.9800033569336},{"timestamp":1742357100000,"open":9.40458,"high":9.40493,"low":9.40385,"close":9.4046,"volume":125.04000091552734},{"timestamp":1742357160000,"open":9.40464,"high":9.40476,"low":9.40408,"close":9.40449,"volume":139.57000732421875},{"timestamp":1742357220000,"open":9.40456,"high":9.40502,"low":9.40439,"close":9.40458,"volume":100.9000015258789},{"timestamp":1742357280000,"open":9.40457,"high":9.40466,"low":9.40401,"close":9.40436,"volume":53.560001373291016},{"timestamp":1742357340000,"open":9.40436,"high":9.40456,"low":9.40407,"close":9.40415,"volume":41.41999816894531},{"timestamp":1742357400000,"open":9.40415,"high":9.40435,"low":9.40365,"close":9.40423,"volume":117.7300033569336},{"timestamp":1742357460000,"open":9.40424,"high":9.40467,"low":9.40416,"close":9.40438,"volume":58.220001220703125},{"timestamp":1742357520000,"open":9.40438,"high":9.40462,"low":9.4037,"close":9.40431,"volume":150.41000366210938},{"timestamp":1742357580000,"open":9.40433,"high":9.40477,"low":9.40412,"close":9.40456,"volume":116.12999725341797},{"timestamp":1742357640000,"open":9.40457,"high":9.40504,"low":9.40444,"close":9.40455,"volume":132.32000732421875},{"timestamp":1742357700000,"open":9.40458,"high":9.40478,"low":9.40434,"close":9.40455,"volume":84.08999633789062},{"timestamp":1742357760000,"open":9.40456,"high":9.40503,"low":9.40456,"close":9.40468,"volume":109.44000244140625},{"timestamp":1742357820000,"open":9.40468,"high":9.40517,"low":9.4046,"close":9.40488,"volume":101.2300033569336},{"timestamp":1742357880000,"open":9.40486,"high":9.40512,"low":9.40479,"close":9.40486,"volume":92.47000122070312},{"timestamp":1742357940000,"open":9.4049,"high":9.40535,"low":9.40483,"close":9.40495,"volume":82.83000183105469},{"timestamp":1742358000000,"open":9.40492,"high":9.40492,"low":9.40429,"close":9.40473,"volume":40.97999954223633},{"timestamp":1742358060000,"open":9.40469,"high":9.40513,"low":9.40433,"close":9.40435,"volume":59.22999954223633},{"timestamp":1742358120000,"open":9.40436,"high":9.40468,"low":9.40428,"close":9.40465,"volume":92.79000091552734},{"timestamp":1742358180000,"open":9.40465,"high":9.40473,"low":9.40367,"close":9.40385,"volume":103.36000061035156},{"timestamp":1742358240000,"open":9.404,"high":9.40408,"low":9.40368,"close":9.40379,"volume":137.5500030517578},{"timestamp":1742358300000,"open":9.40379,"high":9.40385,"low":9.40343,"close":9.40343,"volume":52.34000015258789},{"timestamp":1742358360000,"open":9.40308,"high":9.40345,"low":9.40297,"close":9.40311,"volume":54.04999923706055},{"timestamp":1742358420000,"open":9.40298,"high":9.4034,"low":9.40285,"close":9.40337,"volume":52.290000915527344},{"timestamp":1742358480000,"open":9.40316,"high":9.40325,"low":9.40289,"close":9.40292,"volume":27.579999923706055},{"timestamp":1742358540000,"open":9.40293,"high":9.40322,"low":9.40292,"close":9.40318,"volume":23},{"timestamp":1742358600000,"open":9.40324,"high":9.40334,"low":9.40281,"close":9.40282,"volume":47.59000015258789},{"timestamp":1742358660000,"open":9.40289,"high":9.40319,"low":9.40282,"close":9.40292,"volume":60.529998779296875},{"timestamp":1742358720000,"open":9.40288,"high":9.40351,"low":9.40283,"close":9.40293,"volume":94.13999938964844},{"timestamp":1742358780000,"open":9.40292,"high":9.40297,"low":9.4026,"close":9.40292,"volume":45.70000076293945},{"timestamp":1742358840000,"open":9.40306,"high":9.40321,"low":9.40268,"close":9.40278,"volume":64.37999725341797},{"timestamp":1742358900000,"open":9.40276,"high":9.40332,"low":9.4027,"close":9.40323,"volume":77.01000213623047},{"timestamp":1742358960000,"open":9.40328,"high":9.40341,"low":9.40291,"close":9.40334,"volume":58.599998474121094},{"timestamp":1742359020000,"open":9.40333,"high":9.4036,"low":9.40306,"close":9.40356,"volume":128.27000427246094},{"timestamp":1742359080000,"open":9.40356,"high":9.40361,"low":9.40322,"close":9.40325,"volume":78.45999908447266},{"timestamp":1742359140000,"open":9.40325,"high":9.40343,"low":9.40274,"close":9.40288,"volume":141.0800018310547},{"timestamp":1742359200000,"open":9.40295,"high":9.40311,"low":9.40237,"close":9.40271,"volume":124.41999816894531},{"timestamp":1742359260000,"open":9.40285,"high":9.40299,"low":9.40258,"close":9.40261,"volume":74.8499984741211},{"timestamp":1742359320000,"open":9.40253,"high":9.40257,"low":9.40198,"close":9.40201,"volume":48.9900016784668},{"timestamp":1742359380000,"open":9.40198,"high":9.402,"low":9.4015,"close":9.40151,"volume":57.560001373291016},{"timestamp":1742359440000,"open":9.40152,"high":9.40166,"low":9.40149,"close":9.40161,"volume":26.100000381469727},{"timestamp":1742359500000,"open":9.40149,"high":9.40193,"low":9.40146,"close":9.40179,"volume":59.029998779296875},{"timestamp":1742359560000,"open":9.40174,"high":9.40177,"low":9.40125,"close":9.40125,"volume":56.7599983215332},{"timestamp":1742359620000,"open":9.40125,"high":9.40185,"low":9.40122,"close":9.40172,"volume":98.16999816894531},{"timestamp":1742359680000,"open":9.40171,"high":9.40201,"low":9.40161,"close":9.40172,"volume":59},{"timestamp":1742359740000,"open":9.40173,"high":9.40228,"low":9.40153,"close":9.40175,"volume":93.51000213623047},{"timestamp":1742359800000,"open":9.40178,"high":9.40208,"low":9.4017,"close":9.40172,"volume":38.13999938964844},{"timestamp":1742359860000,"open":9.40169,"high":9.40172,"low":9.40133,"close":9.40138,"volume":85.97000122070312},{"timestamp":1742359920000,"open":9.40147,"high":9.40147,"low":9.40125,"close":9.4013,"volume":43.189998626708984},{"timestamp":1742359980000,"open":9.40122,"high":9.40149,"low":9.40117,"close":9.40129,"volume":34.209999084472656},{"timestamp":1742360040000,"open":9.40127,"high":9.40166,"low":9.40127,"close":9.40157,"volume":51.13999938964844},{"timestamp":1742360100000,"open":9.4015,"high":9.40173,"low":9.40135,"close":9.40162,"volume":42.83000183105469},{"timestamp":1742360160000,"open":9.40162,"high":9.40213,"low":9.40151,"close":9.40199,"volume":94.01000213623047},{"timestamp":1742360220000,"open":9.40208,"high":9.40216,"low":9.40159,"close":9.40197,"volume":98.19000244140625},{"timestamp":1742360280000,"open":9.40198,"high":9.40219,"low":9.40169,"close":9.40201,"volume":88.11000061035156},{"timestamp":1742360340000,"open":9.40203,"high":9.4024,"low":9.40203,"close":9.4021,"volume":122.19999694824219},{"timestamp":1742360400000,"open":9.40217,"high":9.4031,"low":9.40198,"close":9.40307,"volume":138.50999450683594},{"timestamp":1742360460000,"open":9.40314,"high":9.40316,"low":9.40246,"close":9.40315,"volume":110.55999755859375},{"timestamp":1742360520000,"open":9.40318,"high":9.40348,"low":9.40284,"close":9.40289,"volume":85.54000091552734},{"timestamp":1742360580000,"open":9.40292,"high":9.40305,"low":9.40247,"close":9.40251,"volume":105.44000244140625},{"timestamp":1742360640000,"open":9.4025,"high":9.40333,"low":9.40244,"close":9.40333,"volume":92.61000061035156},{"timestamp":1742360700000,"open":9.40305,"high":9.40348,"low":9.40277,"close":9.40329,"volume":106.18000030517578},{"timestamp":1742360760000,"open":9.40329,"high":9.40359,"low":9.40329,"close":9.40354,"volume":30.3799991607666},{"timestamp":1742360820000,"open":9.40352,"high":9.40365,"low":9.40235,"close":9.40256,"volume":109.23999786376953},{"timestamp":1742360880000,"open":9.40264,"high":9.40289,"low":9.40056,"close":9.40088,"volume":101.05999755859375},{"timestamp":1742360940000,"open":9.40082,"high":9.40095,"low":9.3994,"close":9.3996,"volume":132.5500030517578},{"timestamp":1742361000000,"open":9.39953,"high":9.39998,"low":9.39938,"close":9.39947,"volume":72.20999908447266},{"timestamp":1742361060000,"open":9.39947,"high":9.4005,"low":9.39947,"close":9.39979,"volume":161.00999450683594},{"timestamp":1742361120000,"open":9.39981,"high":9.39994,"low":9.39878,"close":9.3989,"volume":110.76000213623047},{"timestamp":1742361180000,"open":9.39882,"high":9.39914,"low":9.39845,"close":9.39903,"volume":134.55999755859375},{"timestamp":1742361240000,"open":9.3991,"high":9.39939,"low":9.39895,"close":9.39903,"volume":124.02999877929688},{"timestamp":1742361300000,"open":9.39906,"high":9.40003,"low":9.39904,"close":9.39927,"volume":105.44999694824219},{"timestamp":1742361360000,"open":9.39927,"high":9.39955,"low":9.39903,"close":9.39906,"volume":104.69999694824219},{"timestamp":1742361420000,"open":9.39907,"high":9.39963,"low":9.39907,"close":9.39919,"volume":60.5},{"timestamp":1742361480000,"open":9.39935,"high":9.40002,"low":9.39924,"close":9.39984,"volume":56.279998779296875},{"timestamp":1742361540000,"open":9.39983,"high":9.39988,"low":9.39898,"close":9.39923,"volume":109.11000061035156},{"timestamp":1742361600000,"open":9.39929,"high":9.40001,"low":9.39926,"close":9.3995,"volume":120.5199966430664},{"timestamp":1742361660000,"open":9.39958,"high":9.39975,"low":9.39879,"close":9.39896,"volume":112.80000305175781},{"timestamp":1742361720000,"open":9.39905,"high":9.39989,"low":9.39894,"close":9.39985,"volume":117.43000030517578},{"timestamp":1742361780000,"open":9.3999,"high":9.39992,"low":9.39923,"close":9.39951,"volume":91.4000015258789},{"timestamp":1742361840000,"open":9.3995,"high":9.39994,"low":9.39944,"close":9.3996,"volume":72.3499984741211},{"timestamp":1742361900000,"open":9.39961,"high":9.39979,"low":9.39936,"close":9.3997,"volume":60.380001068115234},{"timestamp":1742361960000,"open":9.39968,"high":9.39982,"low":9.39925,"close":9.39961,"volume":73.43000030517578},{"timestamp":1742362020000,"open":9.39962,"high":9.39983,"low":9.39923,"close":9.39937,"volume":80.98999786376953},{"timestamp":1742362080000,"open":9.39937,"high":9.40002,"low":9.39937,"close":9.39987,"volume":101.4800033569336},{"timestamp":1742362140000,"open":9.39987,"high":9.39997,"low":9.39906,"close":9.39933,"volume":76.52999877929688},{"timestamp":1742362200000,"open":9.39933,"high":9.39944,"low":9.39832,"close":9.39905,"volume":210.36000061035156},{"timestamp":1742362260000,"open":9.39903,"high":9.39908,"low":9.39867,"close":9.39877,"volume":139.16000366210938},{"timestamp":1742362320000,"open":9.3988,"high":9.39939,"low":9.39874,"close":9.39924,"volume":117.4800033569336},{"timestamp":1742362380000,"open":9.39908,"high":9.3997,"low":9.39908,"close":9.39947,"volume":106.37999725341797},{"timestamp":1742362440000,"open":9.39954,"high":9.40027,"low":9.39952,"close":9.39988,"volume":121.66000366210938},{"timestamp":1742362500000,"open":9.39988,"high":9.40062,"low":9.39969,"close":9.40009,"volume":126.30999755859375},{"timestamp":1742362560000,"open":9.40005,"high":9.40058,"low":9.39959,"close":9.3999,"volume":205.8300018310547},{"timestamp":1742362620000,"open":9.39987,"high":9.40002,"low":9.39938,"close":9.39942,"volume":183.02000427246094},{"timestamp":1742362680000,"open":9.39944,"high":9.39977,"low":9.39904,"close":9.39951,"volume":168.38999938964844},{"timestamp":1742362740000,"open":9.39951,"high":9.39976,"low":9.39907,"close":9.39967,"volume":140.85000610351562},{"timestamp":1742362800000,"open":9.39966,"high":9.39979,"low":9.39932,"close":9.39954,"volume":137.08999633789062},{"timestamp":1742362860000,"open":9.3995,"high":9.40001,"low":9.3993,"close":9.39994,"volume":133.8000030517578},{"timestamp":1742362920000,"open":9.3999,"high":9.40012,"low":9.39959,"close":9.40001,"volume":115.33000183105469},{"timestamp":1742362980000,"open":9.4,"high":9.40033,"low":9.39992,"close":9.40013,"volume":148.55999755859375},{"timestamp":1742363040000,"open":9.40013,"high":9.40037,"low":9.39981,"close":9.40036,"volume":109.38999938964844},{"timestamp":1742363100000,"open":9.40035,"high":9.40057,"low":9.3997,"close":9.39981,"volume":149.4199981689453},{"timestamp":1742363160000,"open":9.39982,"high":9.40026,"low":9.39968,"close":9.40011,"volume":172.99000549316406},{"timestamp":1742363220000,"open":9.4004,"high":9.40057,"low":9.39927,"close":9.39934,"volume":211.61000061035156},{"timestamp":1742363280000,"open":9.39933,"high":9.39975,"low":9.39892,"close":9.39918,"volume":144.57000732421875},{"timestamp":1742363340000,"open":9.39913,"high":9.39955,"low":9.3985,"close":9.39892,"volume":168.13999938964844},{"timestamp":1742363400000,"open":9.39892,"high":9.39939,"low":9.39877,"close":9.39897,"volume":144.3699951171875},{"timestamp":1742363460000,"open":9.39893,"high":9.39906,"low":9.39817,"close":9.39872,"volume":138.72999572753906},{"timestamp":1742363520000,"open":9.39873,"high":9.39918,"low":9.39837,"close":9.39918,"volume":88.55000305175781},{"timestamp":1742363580000,"open":9.39916,"high":9.39926,"low":9.39786,"close":9.39787,"volume":148.5500030517578},{"timestamp":1742363640000,"open":9.39786,"high":9.39822,"low":9.39774,"close":9.39795,"volume":177.94000244140625},{"timestamp":1742363700000,"open":9.39799,"high":9.39853,"low":9.3975,"close":9.3979,"volume":191.92999267578125},{"timestamp":1742363760000,"open":9.39792,"high":9.39855,"low":9.3976,"close":9.39832,"volume":153.19000244140625},{"timestamp":1742363820000,"open":9.3983,"high":9.39867,"low":9.39665,"close":9.39793,"volume":156.3699951171875},{"timestamp":1742363880000,"open":9.39773,"high":9.39805,"low":9.39743,"close":9.3975,"volume":140.5500030517578},{"timestamp":1742363940000,"open":9.39752,"high":9.39833,"low":9.39747,"close":9.39783,"volume":177.72000122070312},{"timestamp":1742364000000,"open":9.39783,"high":9.39894,"low":9.39721,"close":9.39883,"volume":157.35000610351562},{"timestamp":1742364060000,"open":9.39885,"high":9.39919,"low":9.39818,"close":9.39837,"volume":128.3000030517578},{"timestamp":1742364120000,"open":9.39841,"high":9.39865,"low":9.39808,"close":9.39856,"volume":140.0500030517578},{"timestamp":1742364180000,"open":9.39857,"high":9.3991,"low":9.39849,"close":9.39882,"volume":95.19999694824219},{"timestamp":1742364240000,"open":9.39879,"high":9.39901,"low":9.39771,"close":9.39788,"volume":87.1500015258789},{"timestamp":1742364300000,"open":9.39785,"high":9.39833,"low":9.39744,"close":9.39766,"volume":109.80999755859375},{"timestamp":1742364360000,"open":9.39759,"high":9.39778,"low":9.39692,"close":9.39739,"volume":125.41999816894531},{"timestamp":1742364420000,"open":9.3974,"high":9.39749,"low":9.39567,"close":9.39593,"volume":125.5999984741211},{"timestamp":1742364480000,"open":9.39585,"high":9.39649,"low":9.39565,"close":9.39629,"volume":109.44000244140625},{"timestamp":1742364540000,"open":9.39627,"high":9.3964,"low":9.39552,"close":9.39562,"volume":137.02999877929688},{"timestamp":1742364600000,"open":9.39559,"high":9.39563,"low":9.39431,"close":9.39475,"volume":141.8800048828125},{"timestamp":1742364660000,"open":9.39477,"high":9.39496,"low":9.39417,"close":9.39438,"volume":108.48999786376953},{"timestamp":1742364720000,"open":9.39441,"high":9.39454,"low":9.39397,"close":9.39434,"volume":130.55999755859375},{"timestamp":1742364780000,"open":9.39435,"high":9.39522,"low":9.39421,"close":9.39509,"volume":154.07000732421875},{"timestamp":1742364840000,"open":9.39526,"high":9.39553,"low":9.39393,"close":9.39425,"volume":209.8800048828125},{"timestamp":1742364900000,"open":9.39422,"high":9.39476,"low":9.39416,"close":9.3944,"volume":176.36000061035156},{"timestamp":1742364960000,"open":9.39435,"high":9.39444,"low":9.39398,"close":9.39434,"volume":98.51000213623047},{"timestamp":1742365020000,"open":9.39437,"high":9.39486,"low":9.39431,"close":9.39472,"volume":93.1500015258789},{"timestamp":1742365080000,"open":9.39476,"high":9.39479,"low":9.39408,"close":9.39414,"volume":108.25},{"timestamp":1742365140000,"open":9.39412,"high":9.3949,"low":9.39412,"close":9.39479,"volume":79.9000015258789},{"timestamp":1742365200000,"open":9.39479,"high":9.39539,"low":9.39417,"close":9.39419,"volume":118.91000366210938},{"timestamp":1742365260000,"open":9.39422,"high":9.39454,"low":9.39364,"close":9.39387,"volume":103.16000366210938},{"timestamp":1742365320000,"open":9.39389,"high":9.39507,"low":9.39388,"close":9.39457,"volume":88.05999755859375},{"timestamp":1742365380000,"open":9.39467,"high":9.39477,"low":9.39361,"close":9.39363,"volume":104.91999816894531},{"timestamp":1742365440000,"open":9.39363,"high":9.39415,"low":9.39355,"close":9.39369,"volume":118.3499984741211},{"timestamp":1742365500000,"open":9.3937,"high":9.39425,"low":9.39328,"close":9.39377,"volume":159.97000122070312},{"timestamp":1742365560000,"open":9.39379,"high":9.39435,"low":9.39379,"close":9.39435,"volume":80.38999938964844},{"timestamp":1742365620000,"open":9.39449,"high":9.39478,"low":9.39433,"close":9.39446,"volume":96.38999938964844},{"timestamp":1742365680000,"open":9.39446,"high":9.39482,"low":9.39435,"close":9.39443,"volume":81.69999694824219},{"timestamp":1742365740000,"open":9.39442,"high":9.39494,"low":9.39435,"close":9.39479,"volume":116.02999877929688},{"timestamp":1742365800000,"open":9.39478,"high":9.39485,"low":9.39408,"close":9.39431,"volume":147.9600067138672},{"timestamp":1742365860000,"open":9.39432,"high":9.39471,"low":9.39357,"close":9.39402,"volume":168.08999633789062},{"timestamp":1742365920000,"open":9.39403,"high":9.39427,"low":9.39388,"close":9.39404,"volume":113.05999755859375},{"timestamp":1742365980000,"open":9.39422,"high":9.39499,"low":9.39419,"close":9.39483,"volume":160.0800018310547},{"timestamp":1742366040000,"open":9.39481,"high":9.39533,"low":9.39433,"close":9.39437,"volume":201.88999938964844},{"timestamp":1742366100000,"open":9.39438,"high":9.39472,"low":9.39362,"close":9.39391,"volume":160.64999389648438},{"timestamp":1742366160000,"open":9.39376,"high":9.39429,"low":9.39337,"close":9.39337,"volume":150.0800018310547},{"timestamp":1742366220000,"open":9.39338,"high":9.39338,"low":9.39248,"close":9.39249,"volume":178.94000244140625},{"timestamp":1742366280000,"open":9.39247,"high":9.39254,"low":9.39138,"close":9.39177,"volume":248.0800018310547},{"timestamp":1742366340000,"open":9.39163,"high":9.3917,"low":9.39086,"close":9.39088,"volume":173.8699951171875},{"timestamp":1742366400000,"open":9.39081,"high":9.39174,"low":9.39056,"close":9.39168,"volume":193.16000366210938},{"timestamp":1742366460000,"open":9.39167,"high":9.39219,"low":9.39154,"close":9.39162,"volume":129.02999877929688},{"timestamp":1742366520000,"open":9.39165,"high":9.39209,"low":9.39144,"close":9.39199,"volume":178.11000061035156},{"timestamp":1742366580000,"open":9.392,"high":9.39235,"low":9.39143,"close":9.39153,"volume":187.50999450683594},{"timestamp":1742366640000,"open":9.39147,"high":9.39259,"low":9.39144,"close":9.39167,"volume":162.4499969482422},{"timestamp":1742366700000,"open":9.39165,"high":9.39278,"low":9.39149,"close":9.39268,"volume":162.6999969482422},{"timestamp":1742366760000,"open":9.39262,"high":9.39342,"low":9.39243,"close":9.39324,"volume":156.8699951171875},{"timestamp":1742366820000,"open":9.39324,"high":9.39348,"low":9.39304,"close":9.39345,"volume":124.63999938964844},{"timestamp":1742366880000,"open":9.39336,"high":9.39359,"low":9.39289,"close":9.39289,"volume":192.89999389648438},{"timestamp":1742366940000,"open":9.39293,"high":9.39318,"low":9.39184,"close":9.39228,"volume":230.5399932861328},{"timestamp":1742367000000,"open":9.39234,"high":9.39251,"low":9.39161,"close":9.39233,"volume":159.9499969482422},{"timestamp":1742367060000,"open":9.39237,"high":9.393,"low":9.39226,"close":9.39252,"volume":134.66000366210938},{"timestamp":1742367120000,"open":9.39253,"high":9.39259,"low":9.39121,"close":9.39135,"volume":173.4199981689453},{"timestamp":1742367180000,"open":9.39136,"high":9.392,"low":9.39121,"close":9.39181,"volume":109.5199966430664},{"timestamp":1742367240000,"open":9.39181,"high":9.39226,"low":9.39163,"close":9.39197,"volume":133.91000366210938},{"timestamp":1742367300000,"open":9.39199,"high":9.39344,"low":9.39189,"close":9.39297,"volume":145.19000244140625},{"timestamp":1742367360000,"open":9.39293,"high":9.3931,"low":9.39132,"close":9.39132,"volume":141.80999755859375},{"timestamp":1742367420000,"open":9.39145,"high":9.39152,"low":9.39056,"close":9.39095,"volume":151.67999267578125},{"timestamp":1742367480000,"open":9.39097,"high":9.39104,"low":9.39024,"close":9.39059,"volume":207.6300048828125},{"timestamp":1742367540000,"open":9.39056,"high":9.39059,"low":9.38987,"close":9.39033,"volume":209.5399932861328},{"timestamp":1742367600000,"open":9.39033,"high":9.3904,"low":9.38914,"close":9.39005,"volume":232.75999450683594},{"timestamp":1742367660000,"open":9.39008,"high":9.39052,"low":9.38855,"close":9.3888,"volume":238.2100067138672},{"timestamp":1742367720000,"open":9.38881,"high":9.38902,"low":9.38834,"close":9.38877,"volume":242.44000244140625},{"timestamp":1742367780000,"open":9.38877,"high":9.38951,"low":9.38832,"close":9.38901,"volume":172.64999389648438},{"timestamp":1742367840000,"open":9.389,"high":9.3892,"low":9.38859,"close":9.38914,"volume":183.55999755859375},{"timestamp":1742367900000,"open":9.38915,"high":9.38978,"low":9.38899,"close":9.38956,"volume":164.66000366210938},{"timestamp":1742367960000,"open":9.38967,"high":9.39011,"low":9.38924,"close":9.38986,"volume":208.1199951171875},{"timestamp":1742368020000,"open":9.38993,"high":9.38995,"low":9.38822,"close":9.38822,"volume":216.5399932861328},{"timestamp":1742368080000,"open":9.3882,"high":9.3896,"low":9.38814,"close":9.3891,"volume":179.0800018310547},{"timestamp":1742368140000,"open":9.38916,"high":9.38951,"low":9.38718,"close":9.38762,"volume":203.86000061035156},{"timestamp":1742368200000,"open":9.38759,"high":9.38802,"low":9.38681,"close":9.38771,"volume":166.27999877929688},{"timestamp":1742368260000,"open":9.38768,"high":9.38831,"low":9.38707,"close":9.3881,"volume":200.9499969482422},{"timestamp":1742368320000,"open":9.38811,"high":9.38818,"low":9.3871,"close":9.38803,"volume":234.72000122070312},{"timestamp":1742368380000,"open":9.38797,"high":9.38816,"low":9.38687,"close":9.38696,"volume":168.35000610351562},{"timestamp":1742368440000,"open":9.38695,"high":9.38762,"low":9.38673,"close":9.38745,"volume":240.82000732421875},{"timestamp":1742368500000,"open":9.38746,"high":9.38803,"low":9.38677,"close":9.38699,"volume":217.63999938964844},{"timestamp":1742368560000,"open":9.38697,"high":9.38832,"low":9.3863,"close":9.38824,"volume":189.92999267578125},{"timestamp":1742368620000,"open":9.38822,"high":9.38831,"low":9.38729,"close":9.38751,"volume":136.0399932861328},{"timestamp":1742368680000,"open":9.38752,"high":9.38882,"low":9.38693,"close":9.38868,"volume":202.9600067138672},{"timestamp":1742368740000,"open":9.38868,"high":9.38959,"low":9.38815,"close":9.38907,"volume":184.25},{"timestamp":1742368800000,"open":9.38906,"high":9.39007,"low":9.38842,"close":9.38933,"volume":199.67999267578125},{"timestamp":1742368860000,"open":9.38932,"high":9.38984,"low":9.38905,"close":9.38984,"volume":141.6699981689453},{"timestamp":1742368920000,"open":9.38984,"high":9.391,"low":9.38964,"close":9.39041,"volume":219.25999450683594},{"timestamp":1742368980000,"open":9.39043,"high":9.39065,"low":9.38885,"close":9.39059,"volume":227.50999450683594},{"timestamp":1742369040000,"open":9.39059,"high":9.39185,"low":9.39059,"close":9.39152,"volume":187.22999572753906},{"timestamp":1742369100000,"open":9.39166,"high":9.39381,"low":9.3914,"close":9.39368,"volume":210.30999755859375},{"timestamp":1742369160000,"open":9.39354,"high":9.39425,"low":9.39284,"close":9.3929,"volume":181.1199951171875},{"timestamp":1742369220000,"open":9.39293,"high":9.39394,"low":9.39191,"close":9.3936,"volume":169.9499969482422},{"timestamp":1742369280000,"open":9.39363,"high":9.39396,"low":9.39306,"close":9.39365,"volume":198.24000549316406},{"timestamp":1742369340000,"open":9.39365,"high":9.39366,"low":9.39295,"close":9.3932,"volume":186.14999389648438},{"timestamp":1742369400000,"open":9.39324,"high":9.39328,"low":9.39102,"close":9.39131,"volume":251.3300018310547},{"timestamp":1742369460000,"open":9.39131,"high":9.39301,"low":9.39131,"close":9.39203,"volume":261.6600036621094},{"timestamp":1742369520000,"open":9.39202,"high":9.393,"low":9.39167,"close":9.39181,"volume":253.3300018310547},{"timestamp":1742369580000,"open":9.39196,"high":9.3926,"low":9.39173,"close":9.39183,"volume":136.77000427246094},{"timestamp":1742369640000,"open":9.3918,"high":9.39251,"low":9.39025,"close":9.39029,"volume":169.47999572753906},{"timestamp":1742369700000,"open":9.39014,"high":9.39014,"low":9.38816,"close":9.38839,"volume":269.5799865722656},{"timestamp":1742369760000,"open":9.38839,"high":9.38963,"low":9.38638,"close":9.38643,"volume":409.4200134277344},{"timestamp":1742369820000,"open":9.38648,"high":9.38673,"low":9.38352,"close":9.38465,"volume":478.9700012207031},{"timestamp":1742369880000,"open":9.38443,"high":9.38497,"low":9.38326,"close":9.38387,"volume":315.1199951171875},{"timestamp":1742369940000,"open":9.3838,"high":9.38456,"low":9.38294,"close":9.38327,"volume":253.39999389648438},{"timestamp":1742370000000,"open":9.38328,"high":9.38462,"low":9.38283,"close":9.38388,"volume":259.3699951171875},{"timestamp":1742370060000,"open":9.38383,"high":9.38441,"low":9.38277,"close":9.38427,"volume":236.36000061035156},{"timestamp":1742370120000,"open":9.38431,"high":9.38556,"low":9.38367,"close":9.3841,"volume":273.54998779296875},{"timestamp":1742370180000,"open":9.38404,"high":9.38422,"low":9.3821,"close":9.38351,"volume":537.280029296875},{"timestamp":1742370240000,"open":9.38343,"high":9.38487,"low":9.38231,"close":9.38425,"volume":351.32000732421875},{"timestamp":1742370300000,"open":9.38427,"high":9.38534,"low":9.3836,"close":9.38429,"volume":251.47999572753906},{"timestamp":1742370360000,"open":9.38471,"high":9.38585,"low":9.38433,"close":9.38548,"volume":263.8500061035156},{"timestamp":1742370420000,"open":9.38548,"high":9.3855,"low":9.38391,"close":9.38491,"volume":280.5400085449219},{"timestamp":1742370480000,"open":9.3849,"high":9.385,"low":9.38351,"close":9.38456,"volume":273.9200134277344},{"timestamp":1742370540000,"open":9.38459,"high":9.38621,"low":9.38419,"close":9.38546,"volume":327.1499938964844},{"timestamp":1742370600000,"open":9.38553,"high":9.3871,"low":9.38502,"close":9.38689,"volume":297.010009765625},{"timestamp":1742370660000,"open":9.38689,"high":9.3878,"low":9.38686,"close":9.3869,"volume":282.2200012207031},{"timestamp":1742370720000,"open":9.38684,"high":9.38796,"low":9.38655,"close":9.3878,"volume":231.47999572753906},{"timestamp":1742370780000,"open":9.38788,"high":9.38849,"low":9.38677,"close":9.3869,"volume":229.8800048828125},{"timestamp":1742370840000,"open":9.38689,"high":9.38844,"low":9.38659,"close":9.38809,"volume":208.6699981689453},{"timestamp":1742370900000,"open":9.38804,"high":9.38897,"low":9.38796,"close":9.38873,"volume":236.17999267578125},{"timestamp":1742370960000,"open":9.3887,"high":9.38901,"low":9.38782,"close":9.38855,"volume":219.22999572753906},{"timestamp":1742371020000,"open":9.38853,"high":9.38896,"low":9.38715,"close":9.38886,"volume":219.99000549316406},{"timestamp":1742371080000,"open":9.38887,"high":9.38969,"low":9.38832,"close":9.38858,"volume":256.3900146484375},{"timestamp":1742371140000,"open":9.3886,"high":9.39006,"low":9.38845,"close":9.38998,"volume":245.17999267578125},{"timestamp":1742371200000,"open":9.39013,"high":9.39186,"low":9.38882,"close":9.39098,"volume":332.5400085449219},{"timestamp":1742371260000,"open":9.39105,"high":9.39139,"low":9.38941,"close":9.39058,"volume":311.7699890136719},{"timestamp":1742371320000,"open":9.39044,"high":9.39185,"low":9.38981,"close":9.39173,"volume":262.9599914550781},{"timestamp":1742371380000,"open":9.39175,"high":9.39263,"low":9.39129,"close":9.39243,"volume":260.0199890136719},{"timestamp":1742371440000,"open":9.39257,"high":9.39336,"low":9.39039,"close":9.39052,"volume":287.94000244140625},{"timestamp":1742371500000,"open":9.39047,"high":9.39116,"low":9.38947,"close":9.39116,"volume":215.38999938964844},{"timestamp":1742371560000,"open":9.39117,"high":9.39118,"low":9.3875,"close":9.38828,"volume":170.6699981689453},{"timestamp":1742371620000,"open":9.38829,"high":9.39032,"low":9.38776,"close":9.38872,"volume":173.19000244140625},{"timestamp":1742371680000,"open":9.38869,"high":9.39014,"low":9.38754,"close":9.38968,"volume":220.33999633789062},{"timestamp":1742371740000,"open":9.38971,"high":9.39017,"low":9.38801,"close":9.38801,"volume":280.1499938964844},{"timestamp":1742371800000,"open":9.38799,"high":9.38864,"low":9.38689,"close":9.38725,"volume":241.35000610351562},{"timestamp":1742371860000,"open":9.38725,"high":9.38911,"low":9.38706,"close":9.38769,"volume":207.0500030517578},{"timestamp":1742371920000,"open":9.38775,"high":9.38818,"low":9.3871,"close":9.38723,"volume":263.1000061035156},{"timestamp":1742371980000,"open":9.38723,"high":9.38792,"low":9.38665,"close":9.38727,"volume":223.7899932861328},{"timestamp":1742372040000,"open":9.3873,"high":9.38861,"low":9.38725,"close":9.38807,"volume":172.60000610351562},{"timestamp":1742372100000,"open":9.38805,"high":9.38867,"low":9.38686,"close":9.3872,"volume":163.6699981689453},{"timestamp":1742372160000,"open":9.38771,"high":9.3884,"low":9.38701,"close":9.38753,"volume":154.3699951171875},{"timestamp":1742372220000,"open":9.38751,"high":9.38908,"low":9.38751,"close":9.38872,"volume":111.76000213623047},{"timestamp":1742372280000,"open":9.38876,"high":9.38939,"low":9.38859,"close":9.3891,"volume":107.83000183105469},{"timestamp":1742372340000,"open":9.3891,"high":9.3898,"low":9.38876,"close":9.38905,"volume":158.36000061035156},{"timestamp":1742372400000,"open":9.38891,"high":9.39102,"low":9.38817,"close":9.39073,"volume":178.7100067138672},{"timestamp":1742372460000,"open":9.39076,"high":9.39173,"low":9.39051,"close":9.39173,"volume":238.24000549316406},{"timestamp":1742372520000,"open":9.39173,"high":9.39207,"low":9.39072,"close":9.39172,"volume":153.22000122070312},{"timestamp":1742372580000,"open":9.39182,"high":9.3932,"low":9.3916,"close":9.39292,"volume":187.14999389648438},{"timestamp":1742372640000,"open":9.39292,"high":9.39335,"low":9.39238,"close":9.39331,"volume":214.17999267578125},{"timestamp":1742372700000,"open":9.39332,"high":9.39546,"low":9.39306,"close":9.39397,"volume":188.58999633789062},{"timestamp":1742372760000,"open":9.39395,"high":9.39488,"low":9.39374,"close":9.39399,"volume":194},{"timestamp":1742372820000,"open":9.39394,"high":9.39394,"low":9.3917,"close":9.39184,"volume":185.9600067138672},{"timestamp":1742372880000,"open":9.39184,"high":9.39366,"low":9.39139,"close":9.39312,"volume":259.4599914550781},{"timestamp":1742372940000,"open":9.39305,"high":9.39375,"low":9.39217,"close":9.39337,"volume":270.1199951171875},{"timestamp":1742373000000,"open":9.39336,"high":9.39412,"low":9.39302,"close":9.39323,"volume":216.22999572753906},{"timestamp":1742373060000,"open":9.39327,"high":9.39395,"low":9.39304,"close":9.39313,"volume":138.67999267578125},{"timestamp":1742373120000,"open":9.39321,"high":9.39387,"low":9.39249,"close":9.3937,"volume":214.66000366210938},{"timestamp":1742373180000,"open":9.39372,"high":9.3941,"low":9.39319,"close":9.39376,"volume":143.14999389648438},{"timestamp":1742373240000,"open":9.39389,"high":9.39394,"low":9.39259,"close":9.39384,"volume":144.89999389648438},{"timestamp":1742373300000,"open":9.39363,"high":9.39441,"low":9.39335,"close":9.39441,"volume":137.38999938964844},{"timestamp":1742373360000,"open":9.39441,"high":9.39465,"low":9.39378,"close":9.39431,"volume":194.72999572753906},{"timestamp":1742373420000,"open":9.39435,"high":9.39528,"low":9.39416,"close":9.3944,"volume":190.47999572753906},{"timestamp":1742373480000,"open":9.39443,"high":9.39492,"low":9.39337,"close":9.39343,"volume":165.22000122070312},{"timestamp":1742373540000,"open":9.39341,"high":9.39343,"low":9.39172,"close":9.39174,"volume":157.85000610351562},{"timestamp":1742373600000,"open":9.39174,"high":9.39188,"low":9.39067,"close":9.39086,"volume":159.75999450683594},{"timestamp":1742373660000,"open":9.39094,"high":9.39143,"low":9.38873,"close":9.38959,"volume":187.77999877929688},{"timestamp":1742373720000,"open":9.38959,"high":9.39086,"low":9.38916,"close":9.38929,"volume":164.72999572753906},{"timestamp":1742373780000,"open":9.38937,"high":9.3897,"low":9.38713,"close":9.38862,"volume":223.8300018310547},{"timestamp":1742373840000,"open":9.38862,"high":9.38939,"low":9.38804,"close":9.38925,"volume":188.2100067138672},{"timestamp":1742373900000,"open":9.38914,"high":9.39029,"low":9.38885,"close":9.38955,"volume":136.92999267578125},{"timestamp":1742373960000,"open":9.38954,"high":9.39015,"low":9.38917,"close":9.38992,"volume":148.61000061035156},{"timestamp":1742374020000,"open":9.38993,"high":9.3903,"low":9.38796,"close":9.38806,"volume":100.43000030517578},{"timestamp":1742374080000,"open":9.38808,"high":9.38929,"low":9.38786,"close":9.38928,"volume":137.89999389648438},{"timestamp":1742374140000,"open":9.38903,"high":9.38903,"low":9.38751,"close":9.3882,"volume":148.42999267578125},{"timestamp":1742374200000,"open":9.38818,"high":9.38819,"low":9.38664,"close":9.38783,"volume":125.38999938964844},{"timestamp":1742374260000,"open":9.38779,"high":9.38839,"low":9.38676,"close":9.38686,"volume":127.25},{"timestamp":1742374320000,"open":9.38685,"high":9.38856,"low":9.38685,"close":9.3885,"volume":183.0800018310547},{"timestamp":1742374380000,"open":9.38848,"high":9.38896,"low":9.38827,"close":9.38882,"volume":91.25},{"timestamp":1742374440000,"open":9.38896,"high":9.39089,"low":9.3887,"close":9.39088,"volume":138.57000732421875},{"timestamp":1742374500000,"open":9.39087,"high":9.39182,"low":9.39065,"close":9.39182,"volume":135.5500030517578},{"timestamp":1742374560000,"open":9.39175,"high":9.39221,"low":9.39099,"close":9.39109,"volume":146.22000122070312},{"timestamp":1742374620000,"open":9.39109,"high":9.39158,"low":9.39092,"close":9.39158,"volume":148.82000732421875},{"timestamp":1742374680000,"open":9.3916,"high":9.39259,"low":9.39115,"close":9.39238,"volume":172.07000732421875},{"timestamp":1742374740000,"open":9.39223,"high":9.39262,"low":9.39143,"close":9.39158,"volume":220.25},{"timestamp":1742374800000,"open":9.39153,"high":9.39173,"low":9.39042,"close":9.39071,"volume":218.72000122070312},{"timestamp":1742374860000,"open":9.39079,"high":9.39241,"low":9.39046,"close":9.39053,"volume":147.19000244140625},{"timestamp":1742374920000,"open":9.3905,"high":9.39052,"low":9.3893,"close":9.39023,"volume":139.3000030517578},{"timestamp":1742374980000,"open":9.39022,"high":9.39078,"low":9.38825,"close":9.38859,"volume":129.2899932861328},{"timestamp":1742375040000,"open":9.38862,"high":9.38935,"low":9.38852,"close":9.3892,"volume":102.56999969482422},{"timestamp":1742375100000,"open":9.38899,"high":9.3893,"low":9.38778,"close":9.38923,"volume":154.8800048828125},{"timestamp":1742375160000,"open":9.38922,"high":9.3899,"low":9.38905,"close":9.38964,"volume":95.0999984741211},{"timestamp":1742375220000,"open":9.3896,"high":9.39171,"low":9.3896,"close":9.3915,"volume":95.45999908447266},{"timestamp":1742375280000,"open":9.39194,"high":9.39225,"low":9.39158,"close":9.39176,"volume":154.97999572753906},{"timestamp":1742375340000,"open":9.39191,"high":9.39193,"low":9.39152,"close":9.39156,"volume":53.02000045776367},{"timestamp":1742375400000,"open":9.39155,"high":9.39177,"low":9.39048,"close":9.39048,"volume":82.5999984741211},{"timestamp":1742375460000,"open":9.39046,"high":9.39141,"low":9.38951,"close":9.39081,"volume":142.2100067138672},{"timestamp":1742375520000,"open":9.39081,"high":9.39081,"low":9.39028,"close":9.39028,"volume":85.81999969482422},{"timestamp":1742375580000,"open":9.39013,"high":9.3902,"low":9.38697,"close":9.38769,"volume":204.17999267578125},{"timestamp":1742375640000,"open":9.38765,"high":9.388,"low":9.38576,"close":9.38576,"volume":166.58999633789062},{"timestamp":1742375700000,"open":9.38573,"high":9.38706,"low":9.38573,"close":9.38698,"volume":171.30999755859375},{"timestamp":1742375760000,"open":9.38699,"high":9.38743,"low":9.38626,"close":9.38637,"volume":125.36000061035156},{"timestamp":1742375820000,"open":9.38632,"high":9.38711,"low":9.38591,"close":9.38693,"volume":139.3699951171875},{"timestamp":1742375880000,"open":9.38693,"high":9.38717,"low":9.38591,"close":9.38591,"volume":127.54000091552734},{"timestamp":1742375940000,"open":9.38598,"high":9.386,"low":9.38356,"close":9.38499,"volume":223.41000366210938},{"timestamp":1742376000000,"open":9.38492,"high":9.38505,"low":9.38395,"close":9.38497,"volume":143.61000061035156},{"timestamp":1742376060000,"open":9.3849,"high":9.38558,"low":9.38323,"close":9.38323,"volume":193.6300048828125},{"timestamp":1742376120000,"open":9.38326,"high":9.38471,"low":9.38323,"close":9.38368,"volume":161.10000610351562},{"timestamp":1742376180000,"open":9.38368,"high":9.38476,"low":9.3834,"close":9.38429,"volume":143.75},{"timestamp":1742376240000,"open":9.38411,"high":9.3858,"low":9.38404,"close":9.38522,"volume":120.54000091552734},{"timestamp":1742376300000,"open":9.38525,"high":9.38555,"low":9.3833,"close":9.38332,"volume":99.44999694824219},{"timestamp":1742376360000,"open":9.3834,"high":9.38441,"low":9.38326,"close":9.38438,"volume":118.02999877929688},{"timestamp":1742376420000,"open":9.38439,"high":9.38483,"low":9.38398,"close":9.38478,"volume":128.1300048828125},{"timestamp":1742376480000,"open":9.3848,"high":9.38482,"low":9.38368,"close":9.38385,"volume":107.94000244140625},{"timestamp":1742376540000,"open":9.38386,"high":9.38524,"low":9.38372,"close":9.38498,"volume":114.12999725341797},{"timestamp":1742376600000,"open":9.38498,"high":9.38573,"low":9.38479,"close":9.38551,"volume":81.0999984741211},{"timestamp":1742376660000,"open":9.38558,"high":9.38666,"low":9.3851,"close":9.38647,"volume":130.77000427246094},{"timestamp":1742376720000,"open":9.38647,"high":9.38871,"low":9.38647,"close":9.38831,"volume":184.41000366210938},{"timestamp":1742376780000,"open":9.38835,"high":9.38861,"low":9.38776,"close":9.3882,"volume":115.11000061035156},{"timestamp":1742376840000,"open":9.38819,"high":9.38819,"low":9.38754,"close":9.3876,"volume":100.37999725341797},{"timestamp":1742376900000,"open":9.38761,"high":9.38762,"low":9.38646,"close":9.38668,"volume":121},{"timestamp":1742376960000,"open":9.3867,"high":9.38977,"low":9.38661,"close":9.38969,"volume":146.64999389648438},{"timestamp":1742377020000,"open":9.38968,"high":9.38968,"low":9.38916,"close":9.38961,"volume":124.3499984741211},{"timestamp":1742377080000,"open":9.38961,"high":9.38962,"low":9.38729,"close":9.38789,"volume":137.0500030517578},{"timestamp":1742377140000,"open":9.38785,"high":9.38817,"low":9.38747,"close":9.38768,"volume":82.36000061035156},{"timestamp":1742377200000,"open":9.3876,"high":9.38827,"low":9.38747,"close":9.38822,"volume":75.01000213623047},{"timestamp":1742377260000,"open":9.38821,"high":9.38828,"low":9.38701,"close":9.38828,"volume":111.05999755859375},{"timestamp":1742377320000,"open":9.3882,"high":9.38881,"low":9.38783,"close":9.38799,"volume":146.64999389648438},{"timestamp":1742377380000,"open":9.38799,"high":9.38928,"low":9.38753,"close":9.38918,"volume":126.91000366210938},{"timestamp":1742377440000,"open":9.3892,"high":9.38927,"low":9.38829,"close":9.38836,"volume":110.83000183105469},{"timestamp":1742377500000,"open":9.38843,"high":9.38908,"low":9.38813,"close":9.38813,"volume":117.48999786376953},{"timestamp":1742377560000,"open":9.38828,"high":9.38864,"low":9.38815,"close":9.38844,"volume":89.69000244140625},{"timestamp":1742377620000,"open":9.38852,"high":9.38872,"low":9.38767,"close":9.38776,"volume":106.26000213623047},{"timestamp":1742377680000,"open":9.38783,"high":9.38806,"low":9.38753,"close":9.38806,"volume":71.87999725341797},{"timestamp":1742377740000,"open":9.38806,"high":9.39081,"low":9.38802,"close":9.39049,"volume":143.42999267578125},{"timestamp":1742377800000,"open":9.3905,"high":9.39101,"low":9.39019,"close":9.39088,"volume":110.19999694824219},{"timestamp":1742377860000,"open":9.39096,"high":9.39202,"low":9.39047,"close":9.39193,"volume":121.4000015258789},{"timestamp":1742377920000,"open":9.39196,"high":9.39345,"low":9.39195,"close":9.39329,"volume":70.69000244140625},{"timestamp":1742377980000,"open":9.39329,"high":9.39405,"low":9.39268,"close":9.39398,"volume":133.69000244140625},{"timestamp":1742378040000,"open":9.39401,"high":9.39431,"low":9.39306,"close":9.39328,"volume":185.72999572753906},{"timestamp":1742378100000,"open":9.39353,"high":9.39368,"low":9.39176,"close":9.39176,"volume":248.8300018310547},{"timestamp":1742378160000,"open":9.39185,"high":9.39244,"low":9.39175,"close":9.39243,"volume":201.6300048828125},{"timestamp":1742378220000,"open":9.39244,"high":9.39248,"low":9.39053,"close":9.39068,"volume":93.70999908447266},{"timestamp":1742378280000,"open":9.39061,"high":9.39061,"low":9.38854,"close":9.38932,"volume":101.7699966430664},{"timestamp":1742378340000,"open":9.38923,"high":9.38933,"low":9.38817,"close":9.38886,"volume":106.68000030517578},{"timestamp":1742378400000,"open":9.38892,"high":9.38895,"low":9.38738,"close":9.38738,"volume":109.52999877929688},{"timestamp":1742378460000,"open":9.38753,"high":9.38766,"low":9.38617,"close":9.38642,"volume":77.88999938964844},{"timestamp":1742378520000,"open":9.38627,"high":9.38722,"low":9.38607,"close":9.38692,"volume":63.25},{"timestamp":1742378580000,"open":9.38707,"high":9.38787,"low":9.38656,"close":9.38689,"volume":124.72000122070312},{"timestamp":1742378640000,"open":9.38691,"high":9.38696,"low":9.38547,"close":9.38606,"volume":94.73999786376953},{"timestamp":1742378700000,"open":9.38603,"high":9.38603,"low":9.38461,"close":9.38482,"volume":104.69999694824219},{"timestamp":1742378760000,"open":9.38482,"high":9.38493,"low":9.38314,"close":9.38317,"volume":117.37999725341797},{"timestamp":1742378820000,"open":9.38315,"high":9.38341,"low":9.38248,"close":9.38256,"volume":129.86000061035156},{"timestamp":1742378880000,"open":9.38256,"high":9.38287,"low":9.38188,"close":9.38192,"volume":114},{"timestamp":1742378940000,"open":9.38191,"high":9.38239,"low":9.38182,"close":9.3822,"volume":114.55000305175781},{"timestamp":1742379000000,"open":9.3822,"high":9.38399,"low":9.38206,"close":9.38389,"volume":146.82000732421875},{"timestamp":1742379060000,"open":9.38389,"high":9.38469,"low":9.3838,"close":9.38469,"volume":131.14999389648438},{"timestamp":1742379120000,"open":9.38468,"high":9.38548,"low":9.38388,"close":9.38535,"volume":113.08999633789062},{"timestamp":1742379180000,"open":9.38535,"high":9.38574,"low":9.38453,"close":9.38478,"volume":159.07000732421875},{"timestamp":1742379240000,"open":9.38477,"high":9.38527,"low":9.38409,"close":9.38512,"volume":175.63999938964844},{"timestamp":1742379300000,"open":9.38511,"high":9.38547,"low":9.38465,"close":9.38479,"volume":143.5800018310547},{"timestamp":1742379360000,"open":9.38479,"high":9.3848,"low":9.38365,"close":9.38375,"volume":130.7100067138672},{"timestamp":1742379420000,"open":9.3837,"high":9.38449,"low":9.3837,"close":9.38437,"volume":118.62999725341797},{"timestamp":1742379480000,"open":9.38438,"high":9.38581,"low":9.3841,"close":9.38431,"volume":142.77000427246094},{"timestamp":1742379540000,"open":9.38476,"high":9.38476,"low":9.38349,"close":9.38357,"volume":134.52999877929688},{"timestamp":1742379600000,"open":9.38356,"high":9.38399,"low":9.38329,"close":9.38383,"volume":107.70999908447266},{"timestamp":1742379660000,"open":9.3839,"high":9.38435,"low":9.38352,"close":9.38393,"volume":143.3699951171875},{"timestamp":1742379720000,"open":9.38392,"high":9.38429,"low":9.38372,"close":9.38423,"volume":119.41000366210938},{"timestamp":1742379780000,"open":9.38437,"high":9.38504,"low":9.38402,"close":9.38489,"volume":141.41000366210938},{"timestamp":1742379840000,"open":9.38489,"high":9.38489,"low":9.38237,"close":9.38242,"volume":99.70999908447266},{"timestamp":1742379900000,"open":9.38244,"high":9.38341,"low":9.38171,"close":9.38341,"volume":134.6300048828125},{"timestamp":1742379960000,"open":9.38338,"high":9.38452,"low":9.38323,"close":9.38345,"volume":126.93000030517578},{"timestamp":1742380020000,"open":9.38343,"high":9.3841,"low":9.38298,"close":9.38298,"volume":89.8499984741211},{"timestamp":1742380080000,"open":9.38298,"high":9.38309,"low":9.38163,"close":9.38163,"volume":131.55999755859375},{"timestamp":1742380140000,"open":9.38162,"high":9.38212,"low":9.38076,"close":9.38127,"volume":118.01000213623047},{"timestamp":1742380200000,"open":9.38136,"high":9.38137,"low":9.37857,"close":9.37956,"volume":137.52000427246094},{"timestamp":1742380260000,"open":9.37935,"high":9.3801,"low":9.37907,"close":9.37992,"volume":125.30999755859375},{"timestamp":1742380320000,"open":9.38004,"high":9.38085,"low":9.37921,"close":9.37924,"volume":106.97000122070312},{"timestamp":1742380380000,"open":9.37933,"high":9.37952,"low":9.37826,"close":9.37874,"volume":131.0500030517578},{"timestamp":1742380440000,"open":9.37877,"high":9.38023,"low":9.37825,"close":9.37898,"volume":165.67999267578125},{"timestamp":1742380500000,"open":9.37896,"high":9.379,"low":9.37708,"close":9.37727,"volume":139.3699951171875},{"timestamp":1742380560000,"open":9.37728,"high":9.37849,"low":9.37687,"close":9.37834,"volume":104.44000244140625},{"timestamp":1742380620000,"open":9.37834,"high":9.37834,"low":9.37785,"close":9.3782,"volume":111.76000213623047},{"timestamp":1742380680000,"open":9.37827,"high":9.37873,"low":9.37777,"close":9.37818,"volume":82.91000366210938},{"timestamp":1742380740000,"open":9.37818,"high":9.37849,"low":9.37755,"close":9.37847,"volume":138.83999633789062},{"timestamp":1742380800000,"open":9.37852,"high":9.37866,"low":9.37601,"close":9.37601,"volume":96.45999908447266},{"timestamp":1742380860000,"open":9.376,"high":9.37617,"low":9.37572,"close":9.37612,"volume":118.23999786376953},{"timestamp":1742380920000,"open":9.3761,"high":9.37616,"low":9.37385,"close":9.37392,"volume":149.77999877929688},{"timestamp":1742380980000,"open":9.37396,"high":9.3744,"low":9.37316,"close":9.37338,"volume":108.9800033569336},{"timestamp":1742381040000,"open":9.37347,"high":9.37451,"low":9.37292,"close":9.37404,"volume":169.77999877929688},{"timestamp":1742381100000,"open":9.37401,"high":9.37572,"low":9.37401,"close":9.37559,"volume":146.99000549316406},{"timestamp":1742381160000,"open":9.3756,"high":9.37596,"low":9.37458,"close":9.37461,"volume":100.83999633789062},{"timestamp":1742381220000,"open":9.37483,"high":9.37657,"low":9.37472,"close":9.37657,"volume":110.27999877929688},{"timestamp":1742381280000,"open":9.37656,"high":9.37736,"low":9.37626,"close":9.37733,"volume":100.55000305175781},{"timestamp":1742381340000,"open":9.37738,"high":9.37857,"low":9.37699,"close":9.37781,"volume":130.4499969482422},{"timestamp":1742381400000,"open":9.37778,"high":9.37785,"low":9.3765,"close":9.377,"volume":78.83999633789062},{"timestamp":1742381460000,"open":9.37706,"high":9.37735,"low":9.37611,"close":9.37657,"volume":97.5199966430664},{"timestamp":1742381520000,"open":9.37671,"high":9.37786,"low":9.37646,"close":9.37772,"volume":83},{"timestamp":1742381580000,"open":9.37778,"high":9.37874,"low":9.37778,"close":9.37858,"volume":72.20999908447266},{"timestamp":1742381640000,"open":9.37859,"high":9.37967,"low":9.37855,"close":9.37955,"volume":79.87999725341797},{"timestamp":1742381700000,"open":9.37948,"high":9.38047,"low":9.37927,"close":9.38022,"volume":85.4800033569336},{"timestamp":1742381760000,"open":9.38038,"high":9.38078,"low":9.37987,"close":9.38016,"volume":74.5199966430664},{"timestamp":1742381820000,"open":9.38021,"high":9.38025,"low":9.3793,"close":9.37945,"volume":40.66999816894531},{"timestamp":1742381880000,"open":9.37943,"high":9.37973,"low":9.37934,"close":9.37958,"volume":31.290000915527344},{"timestamp":1742381940000,"open":9.3796,"high":9.3798,"low":9.37938,"close":9.37959,"volume":66.38999938964844},{"timestamp":1742382000000,"open":9.37953,"high":9.38049,"low":9.37952,"close":9.38027,"volume":54.279998779296875},{"timestamp":1742382060000,"open":9.38047,"high":9.38056,"low":9.37966,"close":9.38015,"volume":59.09000015258789},{"timestamp":1742382120000,"open":9.38023,"high":9.38023,"low":9.37825,"close":9.37951,"volume":95},{"timestamp":1742382180000,"open":9.3795,"high":9.38104,"low":9.37949,"close":9.38064,"volume":84.5199966430664},{"timestamp":1742382240000,"open":9.38085,"high":9.38094,"low":9.37983,"close":9.37994,"volume":75.19999694824219},{"timestamp":1742382300000,"open":9.38001,"high":9.38001,"low":9.37864,"close":9.37926,"volume":86.54000091552734},{"timestamp":1742382360000,"open":9.37925,"high":9.37946,"low":9.37743,"close":9.37899,"volume":125.91000366210938},{"timestamp":1742382420000,"open":9.379,"high":9.37909,"low":9.3778,"close":9.37862,"volume":133.5399932861328},{"timestamp":1742382480000,"open":9.37855,"high":9.37958,"low":9.3785,"close":9.3793,"volume":83.63999938964844},{"timestamp":1742382540000,"open":9.37934,"high":9.3795,"low":9.37826,"close":9.37924,"volume":72.72000122070312},{"timestamp":1742382600000,"open":9.37922,"high":9.37924,"low":9.37806,"close":9.37857,"volume":88.2699966430664},{"timestamp":1742382660000,"open":9.37847,"high":9.37986,"low":9.37831,"close":9.37932,"volume":128.75999450683594},{"timestamp":1742382720000,"open":9.3794,"high":9.37948,"low":9.3784,"close":9.37888,"volume":110.55999755859375},{"timestamp":1742382780000,"open":9.37893,"high":9.3802,"low":9.37878,"close":9.3802,"volume":86.77999877929688},{"timestamp":1742382840000,"open":9.38013,"high":9.38093,"low":9.37888,"close":9.3802,"volume":106.62000274658203},{"timestamp":1742382900000,"open":9.38019,"high":9.38089,"low":9.38016,"close":9.38068,"volume":84.75},{"timestamp":1742382960000,"open":9.38065,"high":9.38092,"low":9.37971,"close":9.38023,"volume":106.76000213623047},{"timestamp":1742383020000,"open":9.38017,"high":9.38105,"low":9.38004,"close":9.38092,"volume":63.900001525878906},{"timestamp":1742383080000,"open":9.38081,"high":9.38178,"low":9.38059,"close":9.3815,"volume":100.66999816894531},{"timestamp":1742383140000,"open":9.38144,"high":9.38151,"low":9.37862,"close":9.37863,"volume":86.94999694824219},{"timestamp":1742383200000,"open":9.37866,"high":9.37877,"low":9.37784,"close":9.37791,"volume":120.11000061035156},{"timestamp":1742383260000,"open":9.37791,"high":9.37878,"low":9.37791,"close":9.37851,"volume":86.36000061035156},{"timestamp":1742383320000,"open":9.37807,"high":9.3783,"low":9.3774,"close":9.37827,"volume":109.97000122070312},{"timestamp":1742383380000,"open":9.37842,"high":9.38021,"low":9.37798,"close":9.38011,"volume":139.11000061035156},{"timestamp":1742383440000,"open":9.38014,"high":9.38051,"low":9.37968,"close":9.38004,"volume":115.04000091552734},{"timestamp":1742383500000,"open":9.37996,"high":9.38073,"low":9.37968,"close":9.37977,"volume":102.41000366210938},{"timestamp":1742383560000,"open":9.37991,"high":9.38081,"low":9.37967,"close":9.3802,"volume":124.76000213623047},{"timestamp":1742383620000,"open":9.38027,"high":9.38178,"low":9.38019,"close":9.38152,"volume":94.2699966430664},{"timestamp":1742383680000,"open":9.38146,"high":9.38154,"low":9.38052,"close":9.3811,"volume":105.98999786376953},{"timestamp":1742383740000,"open":9.38124,"high":9.38127,"low":9.3807,"close":9.38105,"volume":99.11000061035156},{"timestamp":1742383800000,"open":9.38109,"high":9.38109,"low":9.38007,"close":9.38016,"volume":96.33000183105469},{"timestamp":1742383860000,"open":9.38018,"high":9.38098,"low":9.38017,"close":9.38081,"volume":63.630001068115234},{"timestamp":1742383920000,"open":9.38095,"high":9.38228,"low":9.38095,"close":9.38225,"volume":66.97000122070312},{"timestamp":1742383980000,"open":9.38248,"high":9.38348,"low":9.38235,"close":9.38307,"volume":99.33000183105469},{"timestamp":1742384040000,"open":9.38306,"high":9.38554,"low":9.38304,"close":9.38549,"volume":117.12999725341797},{"timestamp":1742384100000,"open":9.38532,"high":9.38621,"low":9.38492,"close":9.38609,"volume":116.6500015258789},{"timestamp":1742384160000,"open":9.38606,"high":9.38634,"low":9.38563,"close":9.38596,"volume":104.29000091552734},{"timestamp":1742384220000,"open":9.38597,"high":9.38638,"low":9.38537,"close":9.38561,"volume":89.33999633789062},{"timestamp":1742384280000,"open":9.38553,"high":9.38686,"low":9.38473,"close":9.38664,"volume":131.9499969482422},{"timestamp":1742384340000,"open":9.38665,"high":9.38668,"low":9.38521,"close":9.38547,"volume":110.12999725341797},{"timestamp":1742384400000,"open":9.38555,"high":9.38661,"low":9.38546,"close":9.38597,"volume":92.22000122070312},{"timestamp":1742384460000,"open":9.38582,"high":9.38673,"low":9.38565,"close":9.38614,"volume":60.029998779296875},{"timestamp":1742384520000,"open":9.38586,"high":9.38663,"low":9.38507,"close":9.38644,"volume":92.55999755859375},{"timestamp":1742384580000,"open":9.38645,"high":9.3873,"low":9.38621,"close":9.38694,"volume":108.33999633789062},{"timestamp":1742384640000,"open":9.38696,"high":9.38742,"low":9.38634,"close":9.38706,"volume":95.2300033569336},{"timestamp":1742384700000,"open":9.38707,"high":9.38771,"low":9.38676,"close":9.38721,"volume":89.58000183105469},{"timestamp":1742384760000,"open":9.38722,"high":9.38818,"low":9.38701,"close":9.38701,"volume":81.5},{"timestamp":1742384820000,"open":9.387,"high":9.38743,"low":9.38626,"close":9.38627,"volume":56.849998474121094},{"timestamp":1742384880000,"open":9.38648,"high":9.38661,"low":9.38591,"close":9.38591,"volume":51.86000061035156},{"timestamp":1742384940000,"open":9.38592,"high":9.38644,"low":9.38592,"close":9.38626,"volume":39.84000015258789},{"timestamp":1742385000000,"open":9.38619,"high":9.38633,"low":9.38496,"close":9.38579,"volume":87.31999969482422},{"timestamp":1742385060000,"open":9.38547,"high":9.38636,"low":9.38543,"close":9.38583,"volume":73.80999755859375},{"timestamp":1742385120000,"open":9.38582,"high":9.38723,"low":9.38568,"close":9.38677,"volume":65.45999908447266},{"timestamp":1742385180000,"open":9.38688,"high":9.38733,"low":9.38671,"close":9.387,"volume":90.05000305175781},{"timestamp":1742385240000,"open":9.38696,"high":9.38766,"low":9.38696,"close":9.38749,"volume":74.5199966430664},{"timestamp":1742385300000,"open":9.38764,"high":9.38995,"low":9.38757,"close":9.38948,"volume":101.88999938964844},{"timestamp":1742385360000,"open":9.38962,"high":9.39059,"low":9.38723,"close":9.38823,"volume":211.72999572753906},{"timestamp":1742385420000,"open":9.3882,"high":9.3883,"low":9.38634,"close":9.38761,"volume":211.33999633789062},{"timestamp":1742385480000,"open":9.3876,"high":9.38932,"low":9.38736,"close":9.38819,"volume":209.19000244140625},{"timestamp":1742385540000,"open":9.38827,"high":9.38829,"low":9.38707,"close":9.38731,"volume":141.32000732421875},{"timestamp":1742385600000,"open":9.38734,"high":9.38919,"low":9.38726,"close":9.3889,"volume":176.99000549316406},{"timestamp":1742385660000,"open":9.3889,"high":9.39001,"low":9.38824,"close":9.38845,"volume":171.1699981689453},{"timestamp":1742385720000,"open":9.38845,"high":9.3907,"low":9.38842,"close":9.39046,"volume":118.33000183105469},{"timestamp":1742385780000,"open":9.39045,"high":9.39045,"low":9.38904,"close":9.38947,"volume":93.54000091552734},{"timestamp":1742385840000,"open":9.38945,"high":9.3896,"low":9.38923,"close":9.38947,"volume":97.37999725341797},{"timestamp":1742385900000,"open":9.38952,"high":9.39019,"low":9.38854,"close":9.39006,"volume":129.9199981689453},{"timestamp":1742385960000,"open":9.39002,"high":9.39015,"low":9.38969,"close":9.3898,"volume":105.80000305175781},{"timestamp":1742386020000,"open":9.38984,"high":9.38984,"low":9.38796,"close":9.38796,"volume":105.95999908447266},{"timestamp":1742386080000,"open":9.38796,"high":9.38837,"low":9.38755,"close":9.38794,"volume":107.20999908447266},{"timestamp":1742386140000,"open":9.38792,"high":9.38823,"low":9.38662,"close":9.38662,"volume":88.22000122070312},{"timestamp":1742386200000,"open":9.38662,"high":9.38662,"low":9.38577,"close":9.38593,"volume":65.12999725341797},{"timestamp":1742386260000,"open":9.38592,"high":9.38698,"low":9.38542,"close":9.38698,"volume":80.5199966430664},{"timestamp":1742386320000,"open":9.38696,"high":9.38737,"low":9.38608,"close":9.38714,"volume":92.12999725341797},{"timestamp":1742386380000,"open":9.38704,"high":9.38744,"low":9.38624,"close":9.38647,"volume":100.4000015258789},{"timestamp":1742386440000,"open":9.38645,"high":9.38654,"low":9.38556,"close":9.38558,"volume":75.31999969482422},{"timestamp":1742386500000,"open":9.3856,"high":9.38638,"low":9.38548,"close":9.38635,"volume":101.83000183105469},{"timestamp":1742386560000,"open":9.38664,"high":9.38692,"low":9.38622,"close":9.38692,"volume":95.63999938964844},{"timestamp":1742386620000,"open":9.38682,"high":9.38713,"low":9.38613,"close":9.38615,"volume":69.2699966430664},{"timestamp":1742386680000,"open":9.38619,"high":9.38621,"low":9.3854,"close":9.38551,"volume":112.91999816894531},{"timestamp":1742386740000,"open":9.38551,"high":9.38723,"low":9.38544,"close":9.38716,"volume":99.2699966430664},{"timestamp":1742386800000,"open":9.38663,"high":9.38735,"low":9.38661,"close":9.38724,"volume":89.19999694824219},{"timestamp":1742386860000,"open":9.38722,"high":9.38741,"low":9.3849,"close":9.3854,"volume":134.4499969482422},{"timestamp":1742386920000,"open":9.38539,"high":9.38591,"low":9.38532,"close":9.38558,"volume":94.22000122070312},{"timestamp":1742386980000,"open":9.38558,"high":9.38603,"low":9.3853,"close":9.38539,"volume":76.79000091552734},{"timestamp":1742387040000,"open":9.38538,"high":9.38563,"low":9.3836,"close":9.38371,"volume":97.3499984741211},{"timestamp":1742387100000,"open":9.38359,"high":9.38359,"low":9.38168,"close":9.38224,"volume":107.20999908447266},{"timestamp":1742387160000,"open":9.38218,"high":9.38449,"low":9.38187,"close":9.38244,"volume":126.41000366210938},{"timestamp":1742387220000,"open":9.3824,"high":9.38312,"low":9.38208,"close":9.38298,"volume":128.72000122070312},{"timestamp":1742387280000,"open":9.38302,"high":9.38316,"low":9.38214,"close":9.38269,"volume":123.26000213623047},{"timestamp":1742387340000,"open":9.38269,"high":9.38322,"low":9.38261,"close":9.38309,"volume":75.58000183105469},{"timestamp":1742387400000,"open":9.38306,"high":9.38318,"low":9.38279,"close":9.3829,"volume":84.55999755859375},{"timestamp":1742387460000,"open":9.38304,"high":9.38305,"low":9.38201,"close":9.38216,"volume":73.0199966430664},{"timestamp":1742387520000,"open":9.38218,"high":9.38243,"low":9.38157,"close":9.38159,"volume":103.23999786376953},{"timestamp":1742387580000,"open":9.3816,"high":9.38245,"low":9.38134,"close":9.38179,"volume":103.56999969482422},{"timestamp":1742387640000,"open":9.38188,"high":9.38261,"low":9.38178,"close":9.38253,"volume":82.56999969482422},{"timestamp":1742387700000,"open":9.38249,"high":9.38321,"low":9.38199,"close":9.38199,"volume":110.56999969482422},{"timestamp":1742387760000,"open":9.38199,"high":9.38341,"low":9.38199,"close":9.38318,"volume":103.98999786376953},{"timestamp":1742387820000,"open":9.38318,"high":9.38421,"low":9.38313,"close":9.38343,"volume":118.52999877929688},{"timestamp":1742387880000,"open":9.38347,"high":9.38466,"low":9.38325,"close":9.38411,"volume":126.75},{"timestamp":1742387940000,"open":9.38404,"high":9.38469,"low":9.38391,"close":9.38425,"volume":125.26000213623047},{"timestamp":1742388000000,"open":9.38439,"high":9.38584,"low":9.38428,"close":9.38531,"volume":147.64999389648438},{"timestamp":1742388060000,"open":9.38524,"high":9.38537,"low":9.38414,"close":9.38475,"volume":135.3000030517578},{"timestamp":1742388120000,"open":9.38478,"high":9.38583,"low":9.38465,"close":9.38504,"volume":135.99000549316406},{"timestamp":1742388180000,"open":9.38448,"high":9.38448,"low":9.38398,"close":9.38436,"volume":95.72000122070312},{"timestamp":1742388240000,"open":9.38437,"high":9.38497,"low":9.38421,"close":9.38496,"volume":105.12999725341797},{"timestamp":1742388300000,"open":9.38495,"high":9.38503,"low":9.38426,"close":9.38485,"volume":137.58999633789062},{"timestamp":1742388360000,"open":9.38485,"high":9.38485,"low":9.383,"close":9.38342,"volume":136.52999877929688},{"timestamp":1742388420000,"open":9.38342,"high":9.38486,"low":9.38319,"close":9.38471,"volume":113.94000244140625},{"timestamp":1742388480000,"open":9.38468,"high":9.3856,"low":9.38446,"close":9.38548,"volume":85.55000305175781},{"timestamp":1742388540000,"open":9.38547,"high":9.38568,"low":9.38474,"close":9.38512,"volume":111.66999816894531},{"timestamp":1742388600000,"open":9.38504,"high":9.38564,"low":9.38352,"close":9.38427,"volume":137.74000549316406},{"timestamp":1742388660000,"open":9.38406,"high":9.38457,"low":9.38356,"close":9.38399,"volume":115.73999786376953},{"timestamp":1742388720000,"open":9.38387,"high":9.3845,"low":9.38315,"close":9.3845,"volume":102.56999969482422},{"timestamp":1742388780000,"open":9.38451,"high":9.38584,"low":9.38443,"close":9.38472,"volume":104.37000274658203},{"timestamp":1742388840000,"open":9.38476,"high":9.38476,"low":9.3826,"close":9.38265,"volume":127.56999969482422},{"timestamp":1742388900000,"open":9.38258,"high":9.383,"low":9.38098,"close":9.38155,"volume":183.1699981689453},{"timestamp":1742388960000,"open":9.38151,"high":9.38212,"low":9.38091,"close":9.38177,"volume":186.30999755859375},{"timestamp":1742389020000,"open":9.38162,"high":9.38216,"low":9.37963,"close":9.37966,"volume":164.27000427246094},{"timestamp":1742389080000,"open":9.37963,"high":9.37967,"low":9.37716,"close":9.37748,"volume":165.1699981689453},{"timestamp":1742389140000,"open":9.37747,"high":9.37758,"low":9.37654,"close":9.37724,"volume":178.6999969482422},{"timestamp":1742389200000,"open":9.37736,"high":9.3774,"low":9.37572,"close":9.37608,"volume":198.39999389648438},{"timestamp":1742389260000,"open":9.37617,"high":9.37668,"low":9.37545,"close":9.37593,"volume":169.38999938964844},{"timestamp":1742389320000,"open":9.37597,"high":9.37648,"low":9.37395,"close":9.37399,"volume":168.05999755859375},{"timestamp":1742389380000,"open":9.37406,"high":9.37552,"low":9.37349,"close":9.37469,"volume":154.36000061035156},{"timestamp":1742389440000,"open":9.37474,"high":9.37597,"low":9.37463,"close":9.37477,"volume":141.44000244140625},{"timestamp":1742389500000,"open":9.3748,"high":9.37537,"low":9.37419,"close":9.37524,"volume":165},{"timestamp":1742389560000,"open":9.37525,"high":9.37529,"low":9.37412,"close":9.37437,"volume":179.91000366210938},{"timestamp":1742389620000,"open":9.37434,"high":9.37481,"low":9.37346,"close":9.37361,"volume":201.52999877929688},{"timestamp":1742389680000,"open":9.37362,"high":9.37475,"low":9.3735,"close":9.37354,"volume":163.14999389648438},{"timestamp":1742389740000,"open":9.37354,"high":9.37354,"low":9.37082,"close":9.37092,"volume":213.11000061035156},{"timestamp":1742389800000,"open":9.37095,"high":9.37156,"low":9.37027,"close":9.37153,"volume":157.3300018310547},{"timestamp":1742389860000,"open":9.37174,"high":9.37342,"low":9.37174,"close":9.37323,"volume":167.69000244140625},{"timestamp":1742389920000,"open":9.37324,"high":9.37343,"low":9.37167,"close":9.37167,"volume":146.72999572753906},{"timestamp":1742389980000,"open":9.37167,"high":9.37236,"low":9.3716,"close":9.37196,"volume":126.43000030517578},{"timestamp":1742390040000,"open":9.37198,"high":9.37203,"low":9.37058,"close":9.37154,"volume":131.44000244140625},{"timestamp":1742390100000,"open":9.37157,"high":9.37158,"low":9.37058,"close":9.37133,"volume":132.32000732421875},{"timestamp":1742390160000,"open":9.3713,"high":9.37221,"low":9.37101,"close":9.37192,"volume":114.11000061035156},{"timestamp":1742390220000,"open":9.37194,"high":9.37247,"low":9.37118,"close":9.37241,"volume":109.16000366210938},{"timestamp":1742390280000,"open":9.37238,"high":9.37284,"low":9.37173,"close":9.37251,"volume":97.12000274658203},{"timestamp":1742390340000,"open":9.37266,"high":9.37281,"low":9.37214,"close":9.37243,"volume":129.92999267578125},{"timestamp":1742390400000,"open":9.37257,"high":9.37298,"low":9.37142,"close":9.37193,"volume":147.1999969482422},{"timestamp":1742390460000,"open":9.37193,"high":9.37199,"low":9.36879,"close":9.36904,"volume":165.5800018310547},{"timestamp":1742390520000,"open":9.36902,"high":9.36958,"low":9.36843,"close":9.36866,"volume":156.14999389648438},{"timestamp":1742390580000,"open":9.36866,"high":9.37076,"low":9.36863,"close":9.37035,"volume":150.82000732421875},{"timestamp":1742390640000,"open":9.3705,"high":9.3705,"low":9.36883,"close":9.3693,"volume":118.7699966430664},{"timestamp":1742390700000,"open":9.36906,"high":9.37086,"low":9.36904,"close":9.37072,"volume":97.0199966430664},{"timestamp":1742390760000,"open":9.37085,"high":9.37123,"low":9.36992,"close":9.37021,"volume":137.47999572753906},{"timestamp":1742390820000,"open":9.37006,"high":9.37125,"low":9.36973,"close":9.37056,"volume":135.32000732421875},{"timestamp":1742390880000,"open":9.37049,"high":9.37089,"low":9.36947,"close":9.36956,"volume":156.4600067138672},{"timestamp":1742390940000,"open":9.36956,"high":9.37081,"low":9.36915,"close":9.37038,"volume":120.51000213623047},{"timestamp":1742391000000,"open":9.37038,"high":9.37125,"low":9.37009,"close":9.37029,"volume":176.5},{"timestamp":1742391060000,"open":9.37028,"high":9.37075,"low":9.36916,"close":9.3699,"volume":164.17999267578125},{"timestamp":1742391120000,"open":9.36996,"high":9.37174,"low":9.36964,"close":9.37142,"volume":133.38999938964844},{"timestamp":1742391180000,"open":9.37143,"high":9.37203,"low":9.37042,"close":9.3715,"volume":143.6699981689453},{"timestamp":1742391240000,"open":9.37148,"high":9.37264,"low":9.37135,"close":9.37264,"volume":178.4600067138672},{"timestamp":1742391300000,"open":9.37266,"high":9.37502,"low":9.37228,"close":9.37498,"volume":118.62000274658203},{"timestamp":1742391360000,"open":9.37497,"high":9.37525,"low":9.37374,"close":9.37438,"volume":142.94000244140625},{"timestamp":1742391420000,"open":9.37425,"high":9.37429,"low":9.37333,"close":9.37369,"volume":111.69000244140625},{"timestamp":1742391480000,"open":9.37355,"high":9.37413,"low":9.3731,"close":9.37366,"volume":115.01000213623047},{"timestamp":1742391540000,"open":9.37373,"high":9.37397,"low":9.37254,"close":9.37378,"volume":127.18000030517578},{"timestamp":1742391600000,"open":9.37378,"high":9.37555,"low":9.37354,"close":9.37535,"volume":151.9600067138672},{"timestamp":1742391660000,"open":9.37541,"high":9.37629,"low":9.37421,"close":9.37428,"volume":154.5500030517578},{"timestamp":1742391720000,"open":9.37429,"high":9.37459,"low":9.37308,"close":9.37458,"volume":130.3800048828125},{"timestamp":1742391780000,"open":9.37457,"high":9.37474,"low":9.37365,"close":9.37442,"volume":126.31999969482422},{"timestamp":1742391840000,"open":9.37441,"high":9.37541,"low":9.37411,"close":9.37539,"volume":116.19999694824219},{"timestamp":1742391900000,"open":9.37537,"high":9.37572,"low":9.37446,"close":9.3746,"volume":121.33000183105469},{"timestamp":1742391960000,"open":9.37451,"high":9.37534,"low":9.37405,"close":9.37504,"volume":168.83999633789062},{"timestamp":1742392020000,"open":9.37512,"high":9.37739,"low":9.37505,"close":9.37695,"volume":161.02000427246094},{"timestamp":1742392080000,"open":9.3769,"high":9.37762,"low":9.37676,"close":9.377,"volume":153.6300048828125},{"timestamp":1742392140000,"open":9.37697,"high":9.37728,"low":9.37649,"close":9.37693,"volume":124.54000091552734},{"timestamp":1742392200000,"open":9.37706,"high":9.3771,"low":9.37642,"close":9.37647,"volume":153.0800018310547},{"timestamp":1742392260000,"open":9.37661,"high":9.37675,"low":9.37428,"close":9.37489,"volume":155.77999877929688},{"timestamp":1742392320000,"open":9.37492,"high":9.37518,"low":9.3738,"close":9.3746,"volume":164.85000610351562},{"timestamp":1742392380000,"open":9.37461,"high":9.37595,"low":9.37379,"close":9.37402,"volume":178.9600067138672},{"timestamp":1742392440000,"open":9.37407,"high":9.37559,"low":9.37339,"close":9.37523,"volume":153.5399932861328},{"timestamp":1742392500000,"open":9.37527,"high":9.37731,"low":9.37452,"close":9.37696,"volume":112.95999908447266},{"timestamp":1742392560000,"open":9.37696,"high":9.37771,"low":9.37619,"close":9.37669,"volume":148.6300048828125},{"timestamp":1742392620000,"open":9.37669,"high":9.37849,"low":9.37668,"close":9.37827,"volume":138.55999755859375},{"timestamp":1742392680000,"open":9.3784,"high":9.37851,"low":9.3777,"close":9.3781,"volume":170.8000030517578},{"timestamp":1742392740000,"open":9.37812,"high":9.37833,"low":9.37768,"close":9.37795,"volume":128.69000244140625},{"timestamp":1742392800000,"open":9.378,"high":9.378,"low":9.3757,"close":9.37696,"volume":184.88999938964844},{"timestamp":1742392860000,"open":9.37696,"high":9.37738,"low":9.37625,"close":9.37656,"volume":168.6699981689453},{"timestamp":1742392920000,"open":9.37656,"high":9.37849,"low":9.37649,"close":9.37791,"volume":180.35000610351562},{"timestamp":1742392980000,"open":9.37788,"high":9.37867,"low":9.37768,"close":9.37792,"volume":136.8800048828125},{"timestamp":1742393040000,"open":9.37785,"high":9.37951,"low":9.37761,"close":9.37919,"volume":202.67999267578125},{"timestamp":1742393100000,"open":9.3792,"high":9.37944,"low":9.37875,"close":9.37915,"volume":130.52000427246094},{"timestamp":1742393160000,"open":9.37908,"high":9.37944,"low":9.37854,"close":9.37879,"volume":146.8800048828125},{"timestamp":1742393220000,"open":9.37879,"high":9.37975,"low":9.37865,"close":9.37875,"volume":120.61000061035156},{"timestamp":1742393280000,"open":9.37875,"high":9.37898,"low":9.37818,"close":9.37836,"volume":122.5999984741211},{"timestamp":1742393340000,"open":9.37837,"high":9.37951,"low":9.37822,"close":9.37949,"volume":130.52000427246094},{"timestamp":1742393400000,"open":9.37952,"high":9.37992,"low":9.37914,"close":9.37918,"volume":126.77999877929688},{"timestamp":1742393460000,"open":9.37917,"high":9.37917,"low":9.37779,"close":9.37791,"volume":102.41999816894531},{"timestamp":1742393520000,"open":9.37777,"high":9.37875,"low":9.37777,"close":9.37852,"volume":139.58999633789062},{"timestamp":1742393580000,"open":9.37852,"high":9.37859,"low":9.37762,"close":9.37785,"volume":145.8000030517578},{"timestamp":1742393640000,"open":9.37787,"high":9.37983,"low":9.37769,"close":9.37967,"volume":153.63999938964844},{"timestamp":1742393700000,"open":9.37974,"high":9.38033,"low":9.37941,"close":9.38033,"volume":90.23999786376953},{"timestamp":1742393760000,"open":9.3804,"high":9.38123,"low":9.37996,"close":9.38123,"volume":112.18000030517578},{"timestamp":1742393820000,"open":9.38101,"high":9.38131,"low":9.37962,"close":9.38035,"volume":177.75},{"timestamp":1742393880000,"open":9.38035,"high":9.38068,"low":9.37969,"close":9.38019,"volume":107.13999938964844},{"timestamp":1742393940000,"open":9.38021,"high":9.38081,"low":9.37965,"close":9.38071,"volume":114.12000274658203},{"timestamp":1742394000000,"open":9.38064,"high":9.3807,"low":9.37992,"close":9.38006,"volume":91.19999694824219},{"timestamp":1742394060000,"open":9.38016,"high":9.38043,"low":9.37941,"close":9.38012,"volume":139.55999755859375},{"timestamp":1742394120000,"open":9.38011,"high":9.38069,"low":9.3795,"close":9.38068,"volume":94.54000091552734},{"timestamp":1742394180000,"open":9.38051,"high":9.38135,"low":9.38017,"close":9.3807,"volume":99.38999938964844},{"timestamp":1742394240000,"open":9.38079,"high":9.38134,"low":9.38032,"close":9.38032,"volume":136.13999938964844},{"timestamp":1742394300000,"open":9.38053,"high":9.38055,"low":9.37945,"close":9.37984,"volume":135.25},{"timestamp":1742394360000,"open":9.37986,"high":9.38012,"low":9.37942,"close":9.37955,"volume":71.66999816894531},{"timestamp":1742394420000,"open":9.37955,"high":9.38031,"low":9.3795,"close":9.38031,"volume":119.11000061035156},{"timestamp":1742394480000,"open":9.38027,"high":9.38032,"low":9.37889,"close":9.37899,"volume":145.75999450683594},{"timestamp":1742394540000,"open":9.379,"high":9.37958,"low":9.37836,"close":9.37843,"volume":141.9199981689453},{"timestamp":1742394600000,"open":9.37842,"high":9.38045,"low":9.37842,"close":9.38036,"volume":134.75},{"timestamp":1742394660000,"open":9.38036,"high":9.38087,"low":9.37979,"close":9.38051,"volume":136.72000122070312},{"timestamp":1742394720000,"open":9.38051,"high":9.38065,"low":9.37986,"close":9.38033,"volume":146.99000549316406},{"timestamp":1742394780000,"open":9.38036,"high":9.38118,"low":9.38017,"close":9.38062,"volume":139.92999267578125},{"timestamp":1742394840000,"open":9.38071,"high":9.38089,"low":9.38029,"close":9.38063,"volume":152.57000732421875},{"timestamp":1742394900000,"open":9.38063,"high":9.38142,"low":9.38059,"close":9.38063,"volume":160.97999572753906},{"timestamp":1742394960000,"open":9.38063,"high":9.38177,"low":9.38063,"close":9.38123,"volume":106.3499984741211},{"timestamp":1742395020000,"open":9.38136,"high":9.38149,"low":9.37981,"close":9.38007,"volume":111.30999755859375},{"timestamp":1742395080000,"open":9.38005,"high":9.38036,"low":9.37993,"close":9.38028,"volume":91.77999877929688},{"timestamp":1742395140000,"open":9.38026,"high":9.38028,"low":9.37921,"close":9.37932,"volume":59.029998779296875},{"timestamp":1742395200000,"open":9.37914,"high":9.37949,"low":9.37871,"close":9.37901,"volume":75.5999984741211},{"timestamp":1742395260000,"open":9.37898,"high":9.37905,"low":9.37814,"close":9.37829,"volume":79.2699966430664},{"timestamp":1742395320000,"open":9.37829,"high":9.37921,"low":9.3782,"close":9.37906,"volume":105.22000122070312},{"timestamp":1742395380000,"open":9.37887,"high":9.3812,"low":9.37862,"close":9.38085,"volume":158.99000549316406},{"timestamp":1742395440000,"open":9.38086,"high":9.3818,"low":9.3805,"close":9.38126,"volume":134.3800048828125},{"timestamp":1742395500000,"open":9.38124,"high":9.38175,"low":9.38024,"close":9.38152,"volume":144},{"timestamp":1742395560000,"open":9.38154,"high":9.38253,"low":9.38124,"close":9.38168,"volume":126.48999786376953},{"timestamp":1742395620000,"open":9.38169,"high":9.38213,"low":9.38104,"close":9.38182,"volume":147.25999450683594},{"timestamp":1742395680000,"open":9.38145,"high":9.38195,"low":9.37979,"close":9.3798,"volume":170.58999633789062},{"timestamp":1742395740000,"open":9.37979,"high":9.38076,"low":9.37969,"close":9.38042,"volume":129.4199981689453},{"timestamp":1742395800000,"open":9.38055,"high":9.38106,"low":9.3799,"close":9.38079,"volume":119.01000213623047},{"timestamp":1742395860000,"open":9.38094,"high":9.38144,"low":9.38,"close":9.38029,"volume":109.68000030517578},{"timestamp":1742395920000,"open":9.38043,"high":9.38043,"low":9.37537,"close":9.37622,"volume":174.57000732421875},{"timestamp":1742395980000,"open":9.37629,"high":9.37775,"low":9.37603,"close":9.37729,"volume":164.25999450683594},{"timestamp":1742396040000,"open":9.37731,"high":9.37782,"low":9.37681,"close":9.37692,"volume":147.91000366210938},{"timestamp":1742396100000,"open":9.37688,"high":9.37951,"low":9.37684,"close":9.37938,"volume":162.66000366210938},{"timestamp":1742396160000,"open":9.37942,"high":9.37948,"low":9.37852,"close":9.37934,"volume":120.56999969482422},{"timestamp":1742396220000,"open":9.37929,"high":9.38122,"low":9.37842,"close":9.38082,"volume":177.88999938964844},{"timestamp":1742396280000,"open":9.38081,"high":9.38108,"low":9.37988,"close":9.38042,"volume":122.18000030517578},{"timestamp":1742396340000,"open":9.38043,"high":9.38059,"low":9.37877,"close":9.37888,"volume":145.7100067138672},{"timestamp":1742396400000,"open":9.37895,"high":9.38131,"low":9.37895,"close":9.38046,"volume":129.16000366210938},{"timestamp":1742396460000,"open":9.38042,"high":9.38055,"low":9.37882,"close":9.37931,"volume":131.33999633789062},{"timestamp":1742396520000,"open":9.37926,"high":9.38047,"low":9.37896,"close":9.38,"volume":162.3699951171875},{"timestamp":1742396580000,"open":9.38006,"high":9.38123,"low":9.38006,"close":9.38077,"volume":124.81999969482422},{"timestamp":1742396640000,"open":9.38077,"high":9.38078,"low":9.37969,"close":9.37977,"volume":78.44000244140625},{"timestamp":1742396700000,"open":9.37924,"high":9.37977,"low":9.37796,"close":9.37805,"volume":133.77999877929688},{"timestamp":1742396760000,"open":9.37805,"high":9.37823,"low":9.37742,"close":9.37799,"volume":83.69999694824219},{"timestamp":1742396820000,"open":9.37797,"high":9.37984,"low":9.37797,"close":9.37984,"volume":88.79000091552734},{"timestamp":1742396880000,"open":9.37967,"high":9.37982,"low":9.37905,"close":9.37952,"volume":97.20999908447266},{"timestamp":1742396940000,"open":9.37959,"high":9.38021,"low":9.37859,"close":9.3787,"volume":136.14999389648438},{"timestamp":1742397000000,"open":9.3786,"high":9.37912,"low":9.37793,"close":9.3781,"volume":98.55000305175781},{"timestamp":1742397060000,"open":9.37811,"high":9.37842,"low":9.37794,"close":9.37816,"volume":87.11000061035156},{"timestamp":1742397120000,"open":9.37815,"high":9.37828,"low":9.37681,"close":9.37727,"volume":129.07000732421875},{"timestamp":1742397180000,"open":9.37719,"high":9.3784,"low":9.37695,"close":9.37839,"volume":123.83000183105469},{"timestamp":1742397240000,"open":9.3784,"high":9.37866,"low":9.37815,"close":9.37839,"volume":115.55000305175781},{"timestamp":1742397300000,"open":9.37846,"high":9.37846,"low":9.3774,"close":9.3782,"volume":122.62000274658203},{"timestamp":1742397360000,"open":9.37828,"high":9.37939,"low":9.37805,"close":9.37915,"volume":114.68000030517578},{"timestamp":1742397420000,"open":9.37908,"high":9.37937,"low":9.37779,"close":9.37806,"volume":141.05999755859375},{"timestamp":1742397480000,"open":9.37791,"high":9.37807,"low":9.37631,"close":9.37699,"volume":162.6300048828125},{"timestamp":1742397540000,"open":9.37713,"high":9.37776,"low":9.3762,"close":9.37761,"volume":134},{"timestamp":1742397600000,"open":9.3776,"high":9.37848,"low":9.37732,"close":9.37794,"volume":131.27999877929688},{"timestamp":1742397660000,"open":9.37808,"high":9.37906,"low":9.37802,"close":9.37882,"volume":106.55000305175781},{"timestamp":1742397720000,"open":9.37883,"high":9.37898,"low":9.37837,"close":9.37884,"volume":98.20999908447266},{"timestamp":1742397780000,"open":9.37883,"high":9.37898,"low":9.37795,"close":9.37802,"volume":70.19000244140625},{"timestamp":1742397840000,"open":9.37805,"high":9.37856,"low":9.37798,"close":9.37812,"volume":106.69000244140625},{"timestamp":1742397900000,"open":9.37813,"high":9.37947,"low":9.37807,"close":9.37912,"volume":132.4499969482422},{"timestamp":1742397960000,"open":9.37919,"high":9.37934,"low":9.37888,"close":9.37896,"volume":92.70999908447266},{"timestamp":1742398020000,"open":9.37895,"high":9.38002,"low":9.37872,"close":9.37987,"volume":92.97000122070312},{"timestamp":1742398080000,"open":9.3801,"high":9.38147,"low":9.38004,"close":9.38091,"volume":139.3800048828125},{"timestamp":1742398140000,"open":9.38113,"high":9.38148,"low":9.38084,"close":9.38133,"volume":77.54000091552734},{"timestamp":1742398200000,"open":9.38134,"high":9.38185,"low":9.38077,"close":9.38115,"volume":145.6199951171875},{"timestamp":1742398260000,"open":9.38115,"high":9.38153,"low":9.38072,"close":9.3812,"volume":112.91000366210938},{"timestamp":1742398320000,"open":9.38119,"high":9.38147,"low":9.38055,"close":9.38073,"volume":136.27000427246094},{"timestamp":1742398380000,"open":9.3808,"high":9.38151,"low":9.38024,"close":9.38043,"volume":149.47999572753906},{"timestamp":1742398440000,"open":9.38036,"high":9.38081,"low":9.38023,"close":9.38056,"volume":128.72999572753906},{"timestamp":1742398500000,"open":9.38056,"high":9.38234,"low":9.3805,"close":9.38212,"volume":154.2100067138672},{"timestamp":1742398560000,"open":9.3821,"high":9.38298,"low":9.38202,"close":9.38282,"volume":108.37999725341797},{"timestamp":1742398620000,"open":9.38281,"high":9.38387,"low":9.38266,"close":9.3831,"volume":107.26000213623047},{"timestamp":1742398680000,"open":9.38311,"high":9.38341,"low":9.38201,"close":9.38334,"volume":129.88999938964844},{"timestamp":1742398740000,"open":9.38337,"high":9.38492,"low":9.38326,"close":9.38437,"volume":167.8800048828125},{"timestamp":1742398800000,"open":9.38432,"high":9.38438,"low":9.38354,"close":9.3837,"volume":96.56999969482422},{"timestamp":1742398860000,"open":9.38368,"high":9.38435,"low":9.38295,"close":9.3832,"volume":115.08999633789062},{"timestamp":1742398920000,"open":9.38323,"high":9.38325,"low":9.38259,"close":9.38297,"volume":135.16000366210938},{"timestamp":1742398980000,"open":9.383,"high":9.38361,"low":9.38265,"close":9.38276,"volume":105.91999816894531},{"timestamp":1742399040000,"open":9.38262,"high":9.38277,"low":9.38137,"close":9.3814,"volume":91.75},{"timestamp":1742399100000,"open":9.38146,"high":9.38357,"low":9.38118,"close":9.38324,"volume":167.72999572753906},{"timestamp":1742399160000,"open":9.38339,"high":9.3834,"low":9.38272,"close":9.38336,"volume":156.44000244140625},{"timestamp":1742399220000,"open":9.38333,"high":9.38485,"low":9.38322,"close":9.38435,"volume":172.7100067138672},{"timestamp":1742399280000,"open":9.38435,"high":9.38446,"low":9.38351,"close":9.38415,"volume":120.33000183105469},{"timestamp":1742399340000,"open":9.38412,"high":9.38444,"low":9.38345,"close":9.38378,"volume":191.4600067138672},{"timestamp":1742399400000,"open":9.38299,"high":9.38411,"low":9.38299,"close":9.38399,"volume":188.0399932861328},{"timestamp":1742399460000,"open":9.38397,"high":9.38411,"low":9.38344,"close":9.38364,"volume":148.8000030517578},{"timestamp":1742399520000,"open":9.38368,"high":9.38411,"low":9.383,"close":9.38302,"volume":122.69000244140625},{"timestamp":1742399580000,"open":9.38301,"high":9.38364,"low":9.3818,"close":9.382,"volume":150.6999969482422},{"timestamp":1742399640000,"open":9.38201,"high":9.38267,"low":9.38134,"close":9.38148,"volume":122.02999877929688},{"timestamp":1742399700000,"open":9.38149,"high":9.38305,"low":9.38139,"close":9.38239,"volume":159.47999572753906},{"timestamp":1742399760000,"open":9.38239,"high":9.38378,"low":9.38138,"close":9.38251,"volume":168.4600067138672},{"timestamp":1742399820000,"open":9.38252,"high":9.38308,"low":9.38133,"close":9.38174,"volume":190.8000030517578},{"timestamp":1742399880000,"open":9.38173,"high":9.38239,"low":9.38098,"close":9.38191,"volume":163.75999450683594},{"timestamp":1742399940000,"open":9.38191,"high":9.38455,"low":9.38152,"close":9.38411,"volume":171.36000061035156},{"timestamp":1742400000000,"open":9.38414,"high":9.38527,"low":9.38403,"close":9.38501,"volume":210.85000610351562},{"timestamp":1742400060000,"open":9.38514,"high":9.38514,"low":9.38394,"close":9.38418,"volume":156.44000244140625},{"timestamp":1742400120000,"open":9.38406,"high":9.38474,"low":9.38364,"close":9.3842,"volume":125.16999816894531},{"timestamp":1742400180000,"open":9.38421,"high":9.38548,"low":9.3839,"close":9.38463,"volume":155.94000244140625},{"timestamp":1742400240000,"open":9.38462,"high":9.38471,"low":9.38379,"close":9.38394,"volume":126.43000030517578},{"timestamp":1742400300000,"open":9.38394,"high":9.38462,"low":9.38368,"close":9.38403,"volume":119.56999969482422},{"timestamp":1742400360000,"open":9.38404,"high":9.38474,"low":9.38378,"close":9.38467,"volume":129.77000427246094},{"timestamp":1742400420000,"open":9.38467,"high":9.38606,"low":9.38455,"close":9.38584,"volume":111.70999908447266},{"timestamp":1742400480000,"open":9.38584,"high":9.38651,"low":9.38569,"close":9.38603,"volume":117.37999725341797},{"timestamp":1742400540000,"open":9.38603,"high":9.38669,"low":9.38563,"close":9.38612,"volume":120.70999908447266},{"timestamp":1742400600000,"open":9.38614,"high":9.38729,"low":9.38614,"close":9.38721,"volume":155.47999572753906},{"timestamp":1742400660000,"open":9.38713,"high":9.38736,"low":9.38636,"close":9.38685,"volume":73.61000061035156},{"timestamp":1742400720000,"open":9.38683,"high":9.38687,"low":9.38496,"close":9.38599,"volume":110.5199966430664},{"timestamp":1742400780000,"open":9.386,"high":9.38675,"low":9.38586,"close":9.38627,"volume":124.27999877929688},{"timestamp":1742400840000,"open":9.38613,"high":9.38702,"low":9.386,"close":9.38675,"volume":104.8499984741211},{"timestamp":1742400900000,"open":9.38681,"high":9.38764,"low":9.38631,"close":9.38764,"volume":98.08000183105469},{"timestamp":1742400960000,"open":9.38764,"high":9.38769,"low":9.38676,"close":9.38716,"volume":128.97999572753906},{"timestamp":1742401020000,"open":9.38715,"high":9.38739,"low":9.38659,"close":9.38697,"volume":135.02000427246094},{"timestamp":1742401080000,"open":9.38697,"high":9.38697,"low":9.38594,"close":9.38617,"volume":87.94999694824219},{"timestamp":1742401140000,"open":9.38616,"high":9.38629,"low":9.38561,"close":9.38561,"volume":89.22000122070312},{"timestamp":1742401200000,"open":9.3857,"high":9.3863,"low":9.38555,"close":9.38619,"volume":93.56999969482422},{"timestamp":1742401260000,"open":9.38604,"high":9.38611,"low":9.38539,"close":9.38559,"volume":72.98999786376953},{"timestamp":1742401320000,"open":9.38562,"high":9.38637,"low":9.38555,"close":9.3863,"volume":90.12000274658203},{"timestamp":1742401380000,"open":9.38632,"high":9.38712,"low":9.38631,"close":9.3869,"volume":66.38999938964844},{"timestamp":1742401440000,"open":9.38688,"high":9.38703,"low":9.38593,"close":9.38662,"volume":78.23999786376953},{"timestamp":1742401500000,"open":9.38656,"high":9.38742,"low":9.38616,"close":9.38742,"volume":134.08999633789062},{"timestamp":1742401560000,"open":9.38713,"high":9.38771,"low":9.38696,"close":9.38715,"volume":126.16999816894531},{"timestamp":1742401620000,"open":9.38715,"high":9.38722,"low":9.38548,"close":9.38556,"volume":139.25},{"timestamp":1742401680000,"open":9.38563,"high":9.38602,"low":9.38486,"close":9.38493,"volume":96.44000244140625},{"timestamp":1742401740000,"open":9.38486,"high":9.38571,"low":9.38486,"close":9.38567,"volume":101.55000305175781},{"timestamp":1742401800000,"open":9.3856,"high":9.38591,"low":9.38508,"close":9.38558,"volume":127.06999969482422},{"timestamp":1742401860000,"open":9.38549,"high":9.38577,"low":9.3853,"close":9.38548,"volume":115.23999786376953},{"timestamp":1742401920000,"open":9.38541,"high":9.38543,"low":9.38419,"close":9.38459,"volume":115},{"timestamp":1742401980000,"open":9.38457,"high":9.38543,"low":9.38444,"close":9.38543,"volume":84.2300033569336},{"timestamp":1742402040000,"open":9.38536,"high":9.38536,"low":9.38399,"close":9.38399,"volume":94},{"timestamp":1742402100000,"open":9.38397,"high":9.3841,"low":9.38231,"close":9.38268,"volume":147.3300018310547},{"timestamp":1742402160000,"open":9.38268,"high":9.38299,"low":9.38213,"close":9.38217,"volume":98.94999694824219},{"timestamp":1742402220000,"open":9.38224,"high":9.38297,"low":9.382,"close":9.38268,"volume":123.31999969482422},{"timestamp":1742402280000,"open":9.38275,"high":9.38389,"low":9.38247,"close":9.38298,"volume":113.16000366210938},{"timestamp":1742402340000,"open":9.38294,"high":9.38332,"low":9.38276,"close":9.38325,"volume":58.02000045776367},{"timestamp":1742402400000,"open":9.38311,"high":9.38313,"low":9.38187,"close":9.38235,"volume":72.31999969482422},{"timestamp":1742402460000,"open":9.38242,"high":9.38325,"low":9.38209,"close":9.38299,"volume":54.7400016784668},{"timestamp":1742402520000,"open":9.38313,"high":9.38369,"low":9.38291,"close":9.38299,"volume":81.06999969482422},{"timestamp":1742402580000,"open":9.38299,"high":9.3839,"low":9.38276,"close":9.38389,"volume":59.849998474121094},{"timestamp":1742402640000,"open":9.38405,"high":9.38405,"low":9.3835,"close":9.38394,"volume":57.97999954223633},{"timestamp":1742402700000,"open":9.38395,"high":9.38575,"low":9.38395,"close":9.38566,"volume":96.02999877929688},{"timestamp":1742402760000,"open":9.38566,"high":9.38595,"low":9.38563,"close":9.38585,"volume":58.45000076293945},{"timestamp":1742402820000,"open":9.38564,"high":9.3866,"low":9.38503,"close":9.38621,"volume":68.44000244140625},{"timestamp":1742402880000,"open":9.38635,"high":9.38692,"low":9.38635,"close":9.38686,"volume":45.959999084472656},{"timestamp":1742402940000,"open":9.38691,"high":9.38773,"low":9.38667,"close":9.38773,"volume":66.37999725341797},{"timestamp":1742403000000,"open":9.38774,"high":9.38812,"low":9.38722,"close":9.38734,"volume":81.5999984741211},{"timestamp":1742403060000,"open":9.38724,"high":9.38769,"low":9.3864,"close":9.387,"volume":82.62000274658203},{"timestamp":1742403120000,"open":9.38719,"high":9.38737,"low":9.3862,"close":9.3862,"volume":72.58000183105469},{"timestamp":1742403180000,"open":9.38622,"high":9.38642,"low":9.386,"close":9.38601,"volume":65.75},{"timestamp":1742403240000,"open":9.38601,"high":9.38601,"low":9.38553,"close":9.38571,"volume":33.529998779296875},{"timestamp":1742403300000,"open":9.38586,"high":9.38636,"low":9.38537,"close":9.38545,"volume":52.099998474121094},{"timestamp":1742403360000,"open":9.38537,"high":9.38537,"low":9.38415,"close":9.38491,"volume":54.22999954223633},{"timestamp":1742403420000,"open":9.38483,"high":9.38566,"low":9.38418,"close":9.38566,"volume":83.69000244140625},{"timestamp":1742403480000,"open":9.38566,"high":9.38734,"low":9.38566,"close":9.38726,"volume":88.5199966430664},{"timestamp":1742403540000,"open":9.38734,"high":9.38734,"low":9.38531,"close":9.38576,"volume":87.16999816894531},{"timestamp":1742403600000,"open":9.38578,"high":9.38578,"low":9.38485,"close":9.38552,"volume":102.80000305175781},{"timestamp":1742403660000,"open":9.38554,"high":9.38581,"low":9.38487,"close":9.3849,"volume":83.81999969482422},{"timestamp":1742403720000,"open":9.3849,"high":9.38563,"low":9.38334,"close":9.38377,"volume":104.83000183105469},{"timestamp":1742403780000,"open":9.38385,"high":9.38385,"low":9.38276,"close":9.38302,"volume":57.040000915527344},{"timestamp":1742403840000,"open":9.383,"high":9.38312,"low":9.38267,"close":9.38312,"volume":30.049999237060547},{"timestamp":1742403900000,"open":9.38319,"high":9.38326,"low":9.38254,"close":9.38255,"volume":24.8799991607666},{"timestamp":1742403960000,"open":9.3824,"high":9.38269,"low":9.38208,"close":9.38212,"volume":84.48999786376953},{"timestamp":1742404020000,"open":9.38198,"high":9.38244,"low":9.38188,"close":9.38229,"volume":55.279998779296875},{"timestamp":1742404080000,"open":9.38229,"high":9.38233,"low":9.38153,"close":9.38173,"volume":64.30000305175781},{"timestamp":1742404140000,"open":9.38152,"high":9.38154,"low":9.38061,"close":9.38066,"volume":81.69999694824219},{"timestamp":1742404200000,"open":9.38067,"high":9.3809,"low":9.38014,"close":9.38031,"volume":97.80000305175781},{"timestamp":1742404260000,"open":9.37992,"high":9.38092,"low":9.37983,"close":9.38035,"volume":88.37000274658203},{"timestamp":1742404320000,"open":9.38035,"high":9.38061,"low":9.38002,"close":9.38028,"volume":65.23999786376953},{"timestamp":1742404380000,"open":9.38028,"high":9.38034,"low":9.37921,"close":9.37941,"volume":64.05000305175781},{"timestamp":1742404440000,"open":9.37906,"high":9.37929,"low":9.37845,"close":9.37896,"volume":96.22000122070312},{"timestamp":1742404500000,"open":9.37895,"high":9.3795,"low":9.37856,"close":9.37939,"volume":82.12000274658203},{"timestamp":1742404560000,"open":9.37942,"high":9.37944,"low":9.3783,"close":9.3783,"volume":80.75},{"timestamp":1742404620000,"open":9.37829,"high":9.37838,"low":9.37636,"close":9.37644,"volume":123.04000091552734},{"timestamp":1742404680000,"open":9.37639,"high":9.37642,"low":9.3748,"close":9.37507,"volume":158.1199951171875},{"timestamp":1742404740000,"open":9.37511,"high":9.3761,"low":9.37481,"close":9.3758,"volume":140.05999755859375},{"timestamp":1742404800000,"open":9.37581,"high":9.37599,"low":9.37533,"close":9.37534,"volume":73.6500015258789},{"timestamp":1742404860000,"open":9.37583,"high":9.37628,"low":9.37569,"close":9.37588,"volume":98.62999725341797},{"timestamp":1742404920000,"open":9.3759,"high":9.37614,"low":9.37551,"close":9.37599,"volume":105.16999816894531},{"timestamp":1742404980000,"open":9.376,"high":9.37625,"low":9.3753,"close":9.37582,"volume":102.77999877929688},{"timestamp":1742405040000,"open":9.37579,"high":9.37608,"low":9.37554,"close":9.37599,"volume":110.5},{"timestamp":1742405100000,"open":9.37599,"high":9.37599,"low":9.37517,"close":9.37532,"volume":125.37000274658203},{"timestamp":1742405160000,"open":9.37532,"high":9.37685,"low":9.3752,"close":9.37641,"volume":137.0399932861328},{"timestamp":1742405220000,"open":9.3763,"high":9.37692,"low":9.37623,"close":9.37689,"volume":143.02999877929688},{"timestamp":1742405280000,"open":9.37689,"high":9.37818,"low":9.37675,"close":9.37707,"volume":143.66000366210938},{"timestamp":1742405340000,"open":9.37707,"high":9.37718,"low":9.37606,"close":9.37606,"volume":142.39999389648438},{"timestamp":1742405400000,"open":9.37577,"high":9.37604,"low":9.37517,"close":9.37543,"volume":143.61000061035156},{"timestamp":1742405460000,"open":9.37542,"high":9.37594,"low":9.37485,"close":9.37567,"volume":142.07000732421875},{"timestamp":1742405520000,"open":9.37567,"high":9.37647,"low":9.37531,"close":9.37637,"volume":79.4000015258789},{"timestamp":1742405580000,"open":9.37641,"high":9.37654,"low":9.37531,"close":9.3758,"volume":120.66999816894531},{"timestamp":1742405640000,"open":9.37582,"high":9.37671,"low":9.37563,"close":9.37654,"volume":101.7699966430664},{"timestamp":1742405700000,"open":9.37645,"high":9.37679,"low":9.37632,"close":9.37671,"volume":105.68000030517578},{"timestamp":1742405760000,"open":9.37679,"high":9.37728,"low":9.37625,"close":9.37666,"volume":131.74000549316406},{"timestamp":1742405820000,"open":9.37666,"high":9.37912,"low":9.37657,"close":9.37889,"volume":136.44000244140625},{"timestamp":1742405880000,"open":9.37896,"high":9.38002,"low":9.37824,"close":9.37947,"volume":117.58999633789062},{"timestamp":1742405940000,"open":9.37948,"high":9.38052,"low":9.37941,"close":9.37981,"volume":111.7300033569336},{"timestamp":1742406000000,"open":9.37981,"high":9.37983,"low":9.37908,"close":9.37942,"volume":85.19000244140625},{"timestamp":1742406060000,"open":9.37943,"high":9.3807,"low":9.37943,"close":9.38066,"volume":112.16999816894531},{"timestamp":1742406120000,"open":9.38068,"high":9.38093,"low":9.37969,"close":9.37971,"volume":123.69999694824219},{"timestamp":1742406180000,"open":9.3797,"high":9.37993,"low":9.37968,"close":9.37968,"volume":88.0199966430664},{"timestamp":1742406240000,"open":9.37967,"high":9.38031,"low":9.37946,"close":9.37997,"volume":121.7300033569336},{"timestamp":1742406300000,"open":9.37998,"high":9.38053,"low":9.37951,"close":9.38044,"volume":61.75},{"timestamp":1742406360000,"open":9.38052,"high":9.38069,"low":9.37947,"close":9.37971,"volume":109.08999633789062},{"timestamp":1742406420000,"open":9.37971,"high":9.37982,"low":9.37837,"close":9.37837,"volume":83.9800033569336},{"timestamp":1742406480000,"open":9.37836,"high":9.37838,"low":9.37724,"close":9.3775,"volume":113.9000015258789},{"timestamp":1742406540000,"open":9.37757,"high":9.3776,"low":9.37642,"close":9.37684,"volume":61.630001068115234},{"timestamp":1742406600000,"open":9.3769,"high":9.37789,"low":9.37641,"close":9.37667,"volume":142.49000549316406},{"timestamp":1742406660000,"open":9.37666,"high":9.37712,"low":9.3763,"close":9.37653,"volume":120.05000305175781},{"timestamp":1742406720000,"open":9.37654,"high":9.37767,"low":9.37584,"close":9.37601,"volume":129.5399932861328},{"timestamp":1742406780000,"open":9.37601,"high":9.37843,"low":9.37582,"close":9.37843,"volume":131.6199951171875},{"timestamp":1742406840000,"open":9.37843,"high":9.37896,"low":9.37663,"close":9.37681,"volume":174.61000061035156},{"timestamp":1742406900000,"open":9.37681,"high":9.38009,"low":9.37633,"close":9.38009,"volume":208.72999572753906},{"timestamp":1742406960000,"open":9.38016,"high":9.38206,"low":9.38008,"close":9.38169,"volume":163.64999389648438},{"timestamp":1742407020000,"open":9.38176,"high":9.38265,"low":9.38133,"close":9.38133,"volume":172.16000366210938},{"timestamp":1742407080000,"open":9.38135,"high":9.38318,"low":9.38087,"close":9.38149,"volume":190.1199951171875},{"timestamp":1742407140000,"open":9.3814,"high":9.38179,"low":9.37899,"close":9.37899,"volume":176.38999938964844},{"timestamp":1742407200000,"open":9.37899,"high":9.3904,"low":9.37663,"close":9.38981,"volume":252.74000549316406},{"timestamp":1742407260000,"open":9.38895,"high":9.3905,"low":9.3858,"close":9.38826,"volume":327.1400146484375},{"timestamp":1742407320000,"open":9.38877,"high":9.39001,"low":9.38644,"close":9.3883,"volume":254.05999755859375},{"timestamp":1742407380000,"open":9.38836,"high":9.39031,"low":9.3875,"close":9.38837,"volume":218.17999267578125},{"timestamp":1742407440000,"open":9.38853,"high":9.39102,"low":9.38844,"close":9.38872,"volume":214.72999572753906},{"timestamp":1742407500000,"open":9.38882,"high":9.38883,"low":9.38511,"close":9.38674,"volume":299.2099914550781},{"timestamp":1742407560000,"open":9.38677,"high":9.3871,"low":9.3843,"close":9.38478,"volume":230.35000610351562},{"timestamp":1742407620000,"open":9.38454,"high":9.38652,"low":9.38423,"close":9.38652,"volume":197.2100067138672},{"timestamp":1742407680000,"open":9.38628,"high":9.38797,"low":9.38602,"close":9.38734,"volume":207.6999969482422},{"timestamp":1742407740000,"open":9.38721,"high":9.38964,"low":9.3871,"close":9.3893,"volume":180.5399932861328},{"timestamp":1742407800000,"open":9.38916,"high":9.38988,"low":9.38859,"close":9.38966,"volume":172.75999450683594},{"timestamp":1742407860000,"open":9.38957,"high":9.39087,"low":9.38931,"close":9.38931,"volume":153.83999633789062},{"timestamp":1742407920000,"open":9.38935,"high":9.39036,"low":9.38876,"close":9.39035,"volume":153.58999633789062},{"timestamp":1742407980000,"open":9.39042,"high":9.39058,"low":9.38835,"close":9.38838,"volume":162.83999633789062},{"timestamp":1742408040000,"open":9.38838,"high":9.38928,"low":9.3878,"close":9.38886,"volume":154.27000427246094},{"timestamp":1742408100000,"open":9.38878,"high":9.39031,"low":9.38843,"close":9.38878,"volume":187.2899932861328},{"timestamp":1742408160000,"open":9.38882,"high":9.39006,"low":9.38823,"close":9.38842,"volume":182.67999267578125},{"timestamp":1742408220000,"open":9.38833,"high":9.38855,"low":9.38696,"close":9.38716,"volume":182.77999877929688},{"timestamp":1742408280000,"open":9.38716,"high":9.38927,"low":9.38695,"close":9.38898,"volume":148.13999938964844},{"timestamp":1742408340000,"open":9.38905,"high":9.38931,"low":9.38781,"close":9.38807,"volume":152.8699951171875},{"timestamp":1742408400000,"open":9.388,"high":9.38929,"low":9.38729,"close":9.38788,"volume":170.97000122070312},{"timestamp":1742408460000,"open":9.38781,"high":9.3891,"low":9.38731,"close":9.38744,"volume":142.82000732421875},{"timestamp":1742408520000,"open":9.38749,"high":9.3898,"low":9.38658,"close":9.3898,"volume":173.5},{"timestamp":1742408580000,"open":9.38979,"high":9.39077,"low":9.38951,"close":9.39061,"volume":148.27000427246094},{"timestamp":1742408640000,"open":9.39134,"high":9.39234,"low":9.39073,"close":9.39079,"volume":150.9499969482422},{"timestamp":1742408700000,"open":9.39109,"high":9.39156,"low":9.39034,"close":9.39085,"volume":149.2899932861328},{"timestamp":1742408760000,"open":9.3907,"high":9.39131,"low":9.38947,"close":9.38994,"volume":147.80999755859375},{"timestamp":1742408820000,"open":9.38987,"high":9.39015,"low":9.38888,"close":9.38952,"volume":175.27999877929688},{"timestamp":1742408880000,"open":9.38931,"high":9.3911,"low":9.38922,"close":9.38923,"volume":147.30999755859375},{"timestamp":1742408940000,"open":9.38924,"high":9.39026,"low":9.38924,"close":9.38983,"volume":203.4600067138672},{"timestamp":1742409000000,"open":9.38967,"high":9.39156,"low":9.38935,"close":9.3901,"volume":191.38999938964844},{"timestamp":1742409060000,"open":9.39009,"high":9.392,"low":9.38903,"close":9.39144,"volume":174.4199981689453},{"timestamp":1742409120000,"open":9.39125,"high":9.39295,"low":9.39099,"close":9.39227,"volume":142.7100067138672},{"timestamp":1742409180000,"open":9.39232,"high":9.39327,"low":9.39166,"close":9.39279,"volume":171.94000244140625},{"timestamp":1742409240000,"open":9.39273,"high":9.39465,"low":9.39201,"close":9.39431,"volume":154.07000732421875},{"timestamp":1742409300000,"open":9.39405,"high":9.39478,"low":9.39342,"close":9.39403,"volume":184.1300048828125},{"timestamp":1742409360000,"open":9.39457,"high":9.39646,"low":9.39422,"close":9.3947,"volume":189.7899932861328},{"timestamp":1742409420000,"open":9.39493,"high":9.39604,"low":9.39383,"close":9.39504,"volume":168.82000732421875},{"timestamp":1742409480000,"open":9.39481,"high":9.39508,"low":9.39157,"close":9.39157,"volume":213.92999267578125},{"timestamp":1742409540000,"open":9.39087,"high":9.39333,"low":9.38935,"close":9.39316,"volume":183.89999389648438},{"timestamp":1742409600000,"open":9.39321,"high":9.39499,"low":9.3918,"close":9.39192,"volume":218.94000244140625},{"timestamp":1742409660000,"open":9.39191,"high":9.39782,"low":9.39174,"close":9.39714,"volume":241.0500030517578},{"timestamp":1742409720000,"open":9.39724,"high":9.40022,"low":9.39661,"close":9.40003,"volume":296.510009765625},{"timestamp":1742409780000,"open":9.39995,"high":9.40328,"low":9.39966,"close":9.40238,"volume":220.3699951171875},{"timestamp":1742409840000,"open":9.40209,"high":9.40424,"low":9.40088,"close":9.40408,"volume":256.0400085449219},{"timestamp":1742409900000,"open":9.40411,"high":9.40444,"low":9.40212,"close":9.40213,"volume":261.8999938964844},{"timestamp":1742409960000,"open":9.4019,"high":9.40196,"low":9.39861,"close":9.39895,"volume":291.9100036621094},{"timestamp":1742410020000,"open":9.39894,"high":9.40039,"low":9.39772,"close":9.40025,"volume":187.91000366210938},{"timestamp":1742410080000,"open":9.40031,"high":9.40155,"low":9.39921,"close":9.39923,"volume":227.52999877929688},{"timestamp":1742410140000,"open":9.39944,"high":9.40195,"low":9.39944,"close":9.40111,"volume":293.9100036621094},{"timestamp":1742410200000,"open":9.40111,"high":9.40273,"low":9.40058,"close":9.40142,"volume":293.4800109863281},{"timestamp":1742410260000,"open":9.40157,"high":9.40173,"low":9.39943,"close":9.40008,"volume":332.20001220703125},{"timestamp":1742410320000,"open":9.40043,"high":9.40124,"low":9.39937,"close":9.40035,"volume":202.4199981689453},{"timestamp":1742410380000,"open":9.39995,"high":9.40196,"low":9.39995,"close":9.40139,"volume":228.86000061035156},{"timestamp":1742410440000,"open":9.40138,"high":9.40173,"low":9.39982,"close":9.40091,"volume":234.75},{"timestamp":1742410500000,"open":9.40079,"high":9.40121,"low":9.39932,"close":9.40121,"volume":239.91000366210938},{"timestamp":1742410560000,"open":9.40107,"high":9.40254,"low":9.40088,"close":9.40194,"volume":221.49000549316406},{"timestamp":1742410620000,"open":9.40207,"high":9.40431,"low":9.40181,"close":9.40301,"volume":179.22000122070312},{"timestamp":1742410680000,"open":9.40285,"high":9.40401,"low":9.40252,"close":9.40343,"volume":189.49000549316406},{"timestamp":1742410740000,"open":9.40344,"high":9.40408,"low":9.40205,"close":9.40309,"volume":175.80999755859375},{"timestamp":1742410800000,"open":9.40242,"high":9.40436,"low":9.40133,"close":9.40232,"volume":229.5399932861328},{"timestamp":1742410860000,"open":9.40224,"high":9.40289,"low":9.40118,"close":9.40122,"volume":179.77999877929688},{"timestamp":1742410920000,"open":9.40117,"high":9.40201,"low":9.40041,"close":9.40167,"volume":150.16000366210938},{"timestamp":1742410980000,"open":9.40169,"high":9.40201,"low":9.40052,"close":9.40172,"volume":150.27999877929688},{"timestamp":1742411040000,"open":9.40194,"high":9.40295,"low":9.40131,"close":9.40201,"volume":166.47999572753906},{"timestamp":1742411100000,"open":9.40199,"high":9.40274,"low":9.39988,"close":9.39997,"volume":190.6699981689453},{"timestamp":1742411160000,"open":9.40037,"high":9.40103,"low":9.39989,"close":9.40101,"volume":164.94000244140625},{"timestamp":1742411220000,"open":9.40102,"high":9.4031,"low":9.40035,"close":9.40308,"volume":119.76000213623047},{"timestamp":1742411280000,"open":9.40301,"high":9.40443,"low":9.40248,"close":9.40421,"volume":150.60000610351562},{"timestamp":1742411340000,"open":9.40429,"high":9.40458,"low":9.40335,"close":9.40394,"volume":156.72000122070312},{"timestamp":1742411400000,"open":9.40373,"high":9.40474,"low":9.40373,"close":9.40452,"volume":122.08999633789062},{"timestamp":1742411460000,"open":9.4045,"high":9.40516,"low":9.39997,"close":9.40003,"volume":196.25999450683594},{"timestamp":1742411520000,"open":9.40011,"high":9.40081,"low":9.39839,"close":9.39905,"volume":195.3800048828125},{"timestamp":1742411580000,"open":9.39933,"high":9.3994,"low":9.39857,"close":9.39894,"volume":135.86000061035156},{"timestamp":1742411640000,"open":9.39895,"high":9.39901,"low":9.39751,"close":9.39775,"volume":152.77999877929688},{"timestamp":1742411700000,"open":9.39775,"high":9.39877,"low":9.39713,"close":9.39839,"volume":162.75999450683594},{"timestamp":1742411760000,"open":9.39817,"high":9.39848,"low":9.39483,"close":9.39483,"volume":132.2899932861328},{"timestamp":1742411820000,"open":9.39503,"high":9.39521,"low":9.39258,"close":9.39325,"volume":175.38999938964844},{"timestamp":1742411880000,"open":9.39325,"high":9.39376,"low":9.3923,"close":9.39276,"volume":190.22999572753906},{"timestamp":1742411940000,"open":9.39298,"high":9.39303,"low":9.39136,"close":9.39224,"volume":171.25},{"timestamp":1742412000000,"open":9.39249,"high":9.39487,"low":9.3921,"close":9.39388,"volume":118.25},{"timestamp":1742412060000,"open":9.39397,"high":9.39429,"low":9.39204,"close":9.39313,"volume":116.81999969482422},{"timestamp":1742412120000,"open":9.3931,"high":9.39338,"low":9.39148,"close":9.39174,"volume":155.97000122070312},{"timestamp":1742412180000,"open":9.39175,"high":9.39175,"low":9.38887,"close":9.38931,"volume":193.02999877929688},{"timestamp":1742412240000,"open":9.38966,"high":9.39092,"low":9.38938,"close":9.3908,"volume":135.02000427246094},{"timestamp":1742412300000,"open":9.39086,"high":9.39139,"low":9.38949,"close":9.39098,"volume":148.69000244140625},{"timestamp":1742412360000,"open":9.39098,"high":9.39114,"low":9.39003,"close":9.3903,"volume":153.7100067138672},{"timestamp":1742412420000,"open":9.39023,"high":9.39142,"low":9.38937,"close":9.3906,"volume":159.4199981689453},{"timestamp":1742412480000,"open":9.39061,"high":9.39133,"low":9.3901,"close":9.39018,"volume":192.17999267578125},{"timestamp":1742412540000,"open":9.39018,"high":9.39084,"low":9.38944,"close":9.39079,"volume":177.1699981689453},{"timestamp":1742412600000,"open":9.39066,"high":9.3919,"low":9.38982,"close":9.39141,"volume":146.3300018310547},{"timestamp":1742412660000,"open":9.39143,"high":9.39277,"low":9.39084,"close":9.39138,"volume":147.89999389648438},{"timestamp":1742412720000,"open":9.39126,"high":9.39279,"low":9.39096,"close":9.3924,"volume":125.77999877929688},{"timestamp":1742412780000,"open":9.39247,"high":9.3956,"low":9.39246,"close":9.3955,"volume":219.63999938964844},{"timestamp":1742412840000,"open":9.3955,"high":9.39555,"low":9.39418,"close":9.39487,"volume":126.94999694824219},{"timestamp":1742412900000,"open":9.39493,"high":9.39503,"low":9.39413,"close":9.39468,"volume":125.37000274658203},{"timestamp":1742412960000,"open":9.39465,"high":9.39523,"low":9.39417,"close":9.39501,"volume":113.9000015258789},{"timestamp":1742413020000,"open":9.39509,"high":9.39682,"low":9.39503,"close":9.39664,"volume":131.02999877929688},{"timestamp":1742413080000,"open":9.39657,"high":9.39778,"low":9.3965,"close":9.39727,"volume":116.37000274658203},{"timestamp":1742413140000,"open":9.39687,"high":9.3976,"low":9.39644,"close":9.39739,"volume":116.44999694824219},{"timestamp":1742413200000,"open":9.39737,"high":9.39762,"low":9.39646,"close":9.39713,"volume":117.61000061035156},{"timestamp":1742413260000,"open":9.39723,"high":9.3983,"low":9.39701,"close":9.39814,"volume":116.45999908447266},{"timestamp":1742413320000,"open":9.39813,"high":9.39821,"low":9.39708,"close":9.39759,"volume":106.62999725341797},{"timestamp":1742413380000,"open":9.39753,"high":9.39792,"low":9.39694,"close":9.39703,"volume":130.1999969482422},{"timestamp":1742413440000,"open":9.39717,"high":9.39826,"low":9.39681,"close":9.39792,"volume":109.30999755859375},{"timestamp":1742413500000,"open":9.39799,"high":9.3985,"low":9.39772,"close":9.39792,"volume":100.1500015258789},{"timestamp":1742413560000,"open":9.3976,"high":9.39763,"low":9.39652,"close":9.39684,"volume":99.56999969482422},{"timestamp":1742413620000,"open":9.39631,"high":9.39711,"low":9.39533,"close":9.39533,"volume":85.05999755859375},{"timestamp":1742413680000,"open":9.3954,"high":9.39624,"low":9.3953,"close":9.39572,"volume":87.54000091552734},{"timestamp":1742413740000,"open":9.39585,"high":9.39649,"low":9.39563,"close":9.39618,"volume":86.04000091552734},{"timestamp":1742413800000,"open":9.39604,"high":9.39727,"low":9.39593,"close":9.39724,"volume":92.04000091552734},{"timestamp":1742413860000,"open":9.39724,"high":9.39727,"low":9.39645,"close":9.39727,"volume":114.4800033569336},{"timestamp":1742413920000,"open":9.39713,"high":9.39745,"low":9.39689,"close":9.39715,"volume":97.83000183105469},{"timestamp":1742413980000,"open":9.39712,"high":9.39779,"low":9.39704,"close":9.3972,"volume":87.5199966430664},{"timestamp":1742414040000,"open":9.3969,"high":9.39739,"low":9.39657,"close":9.39727,"volume":98.91000366210938},{"timestamp":1742414100000,"open":9.3972,"high":9.39818,"low":9.39702,"close":9.39817,"volume":69.93000030517578},{"timestamp":1742414160000,"open":9.39812,"high":9.39832,"low":9.3968,"close":9.39808,"volume":109.87999725341797},{"timestamp":1742414220000,"open":9.39805,"high":9.39846,"low":9.39752,"close":9.39843,"volume":79.01000213623047},{"timestamp":1742414280000,"open":9.39852,"high":9.39855,"low":9.39718,"close":9.39723,"volume":79.54000091552734},{"timestamp":1742414340000,"open":9.39741,"high":9.39853,"low":9.39741,"close":9.39783,"volume":94.55999755859375},{"timestamp":1742414400000,"open":9.39808,"high":9.39957,"low":9.39782,"close":9.3995,"volume":61.45000076293945},{"timestamp":1742414460000,"open":9.3995,"high":9.39993,"low":9.39936,"close":9.39957,"volume":87.83000183105469},{"timestamp":1742414520000,"open":9.39965,"high":9.40024,"low":9.39938,"close":9.39938,"volume":90.55999755859375},{"timestamp":1742414580000,"open":9.39941,"high":9.3995,"low":9.39854,"close":9.39863,"volume":67.01000213623047},{"timestamp":1742414640000,"open":9.39863,"high":9.39864,"low":9.39785,"close":9.39794,"volume":112.73999786376953},{"timestamp":1742414700000,"open":9.39788,"high":9.39797,"low":9.39691,"close":9.39691,"volume":104.6500015258789},{"timestamp":1742414760000,"open":9.39678,"high":9.39717,"low":9.39671,"close":9.39676,"volume":55.16999816894531},{"timestamp":1742414820000,"open":9.39679,"high":9.39741,"low":9.39662,"close":9.3967,"volume":60.15999984741211},{"timestamp":1742414880000,"open":9.39681,"high":9.39688,"low":9.39564,"close":9.39627,"volume":80.26000213623047},{"timestamp":1742414940000,"open":9.39627,"high":9.39627,"low":9.39555,"close":9.39588,"volume":38.16999816894531},{"timestamp":1742415000000,"open":9.39613,"high":9.39773,"low":9.39613,"close":9.3976,"volume":88.3499984741211},{"timestamp":1742415060000,"open":9.39762,"high":9.39893,"low":9.39754,"close":9.39874,"volume":60.56999969482422},{"timestamp":1742415120000,"open":9.39875,"high":9.40017,"low":9.39868,"close":9.40017,"volume":61.54999923706055},{"timestamp":1742415180000,"open":9.4002,"high":9.40037,"low":9.40001,"close":9.40017,"volume":74.36000061035156},{"timestamp":1742415240000,"open":9.40009,"high":9.40167,"low":9.40003,"close":9.40155,"volume":112.98999786376953},{"timestamp":1742415300000,"open":9.40154,"high":9.40164,"low":9.40012,"close":9.40012,"volume":82.73999786376953},{"timestamp":1742415360000,"open":9.39975,"high":9.40146,"low":9.39975,"close":9.40099,"volume":43.2599983215332},{"timestamp":1742415420000,"open":9.401,"high":9.40183,"low":9.40072,"close":9.40173,"volume":71.8499984741211},{"timestamp":1742415480000,"open":9.40181,"high":9.40181,"low":9.40059,"close":9.40063,"volume":66.56999969482422},{"timestamp":1742415540000,"open":9.40064,"high":9.4007,"low":9.39939,"close":9.39953,"volume":62.119998931884766},{"timestamp":1742415600000,"open":9.39952,"high":9.4009,"low":9.39952,"close":9.40059,"volume":46.0099983215332},{"timestamp":1742415660000,"open":9.40059,"high":9.40109,"low":9.40041,"close":9.40071,"volume":29.450000762939453},{"timestamp":1742415720000,"open":9.40074,"high":9.40098,"low":9.40055,"close":9.40091,"volume":30.709999084472656},{"timestamp":1742415780000,"open":9.40091,"high":9.40101,"low":9.39974,"close":9.39992,"volume":45.5099983215332},{"timestamp":1742415840000,"open":9.39992,"high":9.40062,"low":9.39976,"close":9.40062,"volume":52.75},{"timestamp":1742415900000,"open":9.40058,"high":9.40123,"low":9.40057,"close":9.40123,"volume":49.459999084472656},{"timestamp":1742415960000,"open":9.40132,"high":9.40157,"low":9.40084,"close":9.40116,"volume":47.18000030517578},{"timestamp":1742416020000,"open":9.40114,"high":9.40133,"low":9.40045,"close":9.40056,"volume":40.22999954223633},{"timestamp":1742416080000,"open":9.40063,"high":9.40068,"low":9.39991,"close":9.40047,"volume":27.579999923706055},{"timestamp":1742416140000,"open":9.40055,"high":9.40064,"low":9.39914,"close":9.39932,"volume":87.36000061035156},{"timestamp":1742416200000,"open":9.39926,"high":9.39928,"low":9.39881,"close":9.39884,"volume":35.880001068115234},{"timestamp":1742416260000,"open":9.39876,"high":9.39963,"low":9.3984,"close":9.39961,"volume":51.790000915527344},{"timestamp":1742416320000,"open":9.39943,"high":9.39975,"low":9.3989,"close":9.39905,"volume":36.9900016784668},{"timestamp":1742416380000,"open":9.39912,"high":9.40014,"low":9.39912,"close":9.40014,"volume":27.799999237060547},{"timestamp":1742416440000,"open":9.4001,"high":9.40018,"low":9.39974,"close":9.39997,"volume":39.79999923706055},{"timestamp":1742416500000,"open":9.3999,"high":9.40107,"low":9.39956,"close":9.40104,"volume":35.66999816894531},{"timestamp":1742416560000,"open":9.40105,"high":9.40106,"low":9.39902,"close":9.39902,"volume":32.68000030517578},{"timestamp":1742416620000,"open":9.39895,"high":9.40012,"low":9.39888,"close":9.40004,"volume":63.189998626708984},{"timestamp":1742416680000,"open":9.40004,"high":9.40006,"low":9.39951,"close":9.40003,"volume":45.189998626708984},{"timestamp":1742416740000,"open":9.39989,"high":9.40006,"low":9.39943,"close":9.39995,"volume":55.16999816894531},{"timestamp":1742416800000,"open":9.39994,"high":9.40054,"low":9.39974,"close":9.40032,"volume":57.04999923706055},{"timestamp":1742416860000,"open":9.40021,"high":9.40054,"low":9.39969,"close":9.3998,"volume":29.649999618530273},{"timestamp":1742416920000,"open":9.39973,"high":9.39982,"low":9.39836,"close":9.39849,"volume":51.439998626708984},{"timestamp":1742416980000,"open":9.39853,"high":9.39892,"low":9.39755,"close":9.39755,"volume":48.959999084472656},{"timestamp":1742417040000,"open":9.39755,"high":9.39763,"low":9.39682,"close":9.39763,"volume":40.65999984741211},{"timestamp":1742417100000,"open":9.3975,"high":9.39775,"low":9.39686,"close":9.39774,"volume":123.91000366210938},{"timestamp":1742417160000,"open":9.39754,"high":9.39922,"low":9.39746,"close":9.39922,"volume":127.1500015258789},{"timestamp":1742417220000,"open":9.39936,"high":9.39937,"low":9.39885,"close":9.39896,"volume":143.8699951171875},{"timestamp":1742417280000,"open":9.39895,"high":9.39932,"low":9.3989,"close":9.39924,"volume":51.040000915527344},{"timestamp":1742417340000,"open":9.39923,"high":9.39988,"low":9.39886,"close":9.39906,"volume":120.93000030517578},{"timestamp":1742417400000,"open":9.39913,"high":9.40062,"low":9.39889,"close":9.39992,"volume":145.82000732421875},{"timestamp":1742417460000,"open":9.39989,"high":9.40052,"low":9.39972,"close":9.40017,"volume":123.23999786376953},{"timestamp":1742417520000,"open":9.39978,"high":9.40052,"low":9.39937,"close":9.40017,"volume":106.0199966430664},{"timestamp":1742417580000,"open":9.40015,"high":9.40101,"low":9.39978,"close":9.4004,"volume":116.8499984741211},{"timestamp":1742417640000,"open":9.40038,"high":9.40074,"low":9.39931,"close":9.39943,"volume":136.6999969482422},{"timestamp":1742417700000,"open":9.39923,"high":9.40025,"low":9.39857,"close":9.39937,"volume":141.9499969482422},{"timestamp":1742417760000,"open":9.39938,"high":9.39959,"low":9.39909,"close":9.39943,"volume":59.95000076293945},{"timestamp":1742417820000,"open":9.39941,"high":9.39962,"low":9.39779,"close":9.3983,"volume":181.75},{"timestamp":1742417880000,"open":9.39831,"high":9.39911,"low":9.3976,"close":9.39846,"volume":162.77000427246094},{"timestamp":1742417940000,"open":9.39875,"high":9.39944,"low":9.39848,"close":9.39918,"volume":47.22999954223633},{"timestamp":1742418000000,"open":9.39864,"high":9.39864,"low":9.39864,"close":9.39864,"volume":0.6200000047683716},{"timestamp":1742418240000,"open":9.38091,"high":9.38091,"low":9.38091,"close":9.38091,"volume":11.069999694824219},{"timestamp":1742418300000,"open":9.38641,"high":9.3908,"low":9.38415,"close":9.3908,"volume":87.94999694824219},{"timestamp":1742418360000,"open":9.3903,"high":9.3903,"low":9.3881,"close":9.38818,"volume":12.65999984741211},{"timestamp":1742418420000,"open":9.38809,"high":9.38871,"low":9.38552,"close":9.38842,"volume":94.98999786376953},{"timestamp":1742418480000,"open":9.38827,"high":9.38843,"low":9.38799,"close":9.38799,"volume":31.100000381469727},{"timestamp":1742418540000,"open":9.38807,"high":9.38807,"low":9.38676,"close":9.38806,"volume":14.920000076293945},{"timestamp":1742418600000,"open":9.38576,"high":9.38817,"low":9.38537,"close":9.38817,"volume":130.74000549316406},{"timestamp":1742418660000,"open":9.38817,"high":9.38838,"low":9.38807,"close":9.38838,"volume":43.560001373291016},{"timestamp":1742418720000,"open":9.38836,"high":9.3908,"low":9.38836,"close":9.39058,"volume":16.799999237060547},{"timestamp":1742418780000,"open":9.39059,"high":9.3906,"low":9.39059,"close":9.39059,"volume":3.7200000286102295},{"timestamp":1742418840000,"open":9.39059,"high":9.39174,"low":9.39058,"close":9.39174,"volume":6.199999809265137},{"timestamp":1742418900000,"open":9.39173,"high":9.39248,"low":9.38923,"close":9.3924,"volume":31.040000915527344},{"timestamp":1742418960000,"open":9.3924,"high":9.39248,"low":9.39072,"close":9.39183,"volume":24.799999237060547},{"timestamp":1742419020000,"open":9.3919,"high":9.3919,"low":9.39174,"close":9.39182,"volume":11.779999732971191},{"timestamp":1742419080000,"open":9.39181,"high":9.39239,"low":9.39072,"close":9.39073,"volume":14.880000114440918},{"timestamp":1742419140000,"open":9.39073,"high":9.3911,"low":9.39072,"close":9.39073,"volume":44.02000045776367},{"timestamp":1742419200000,"open":9.39073,"high":9.39262,"low":9.39073,"close":9.39219,"volume":19.219999313354492},{"timestamp":1742419260000,"open":9.39255,"high":9.39666,"low":9.39255,"close":9.39362,"volume":10.539999961853027},{"timestamp":1742419320000,"open":9.39297,"high":9.39297,"low":9.3911,"close":9.39133,"volume":118.98999786376953},{"timestamp":1742419380000,"open":9.39148,"high":9.3934,"low":9.39147,"close":9.39219,"volume":62.88999938964844},{"timestamp":1742419440000,"open":9.39218,"high":9.39218,"low":9.39145,"close":9.39147,"volume":5.579999923706055},{"timestamp":1742419500000,"open":9.39146,"high":9.39301,"low":9.38904,"close":9.39301,"volume":152.41000366210938},{"timestamp":1742419560000,"open":9.39417,"high":9.39525,"low":9.39308,"close":9.39525,"volume":99.58000183105469},{"timestamp":1742419620000,"open":9.39453,"high":9.39453,"low":9.3938,"close":9.39382,"volume":50.59000015258789},{"timestamp":1742419680000,"open":9.39382,"high":9.39382,"low":9.39254,"close":9.39261,"volume":68.41999816894531},{"timestamp":1742419740000,"open":9.39254,"high":9.3933,"low":9.39253,"close":9.39319,"volume":84.68000030517578},{"timestamp":1742419800000,"open":9.39295,"high":9.39553,"low":9.39295,"close":9.39479,"volume":18.010000228881836},{"timestamp":1742419860000,"open":9.3948,"high":9.39547,"low":9.3948,"close":9.3954,"volume":4.340000152587891},{"timestamp":1742419920000,"open":9.39554,"high":9.3956,"low":9.3908,"close":9.39088,"volume":48.5099983215332},{"timestamp":1742419980000,"open":9.39109,"high":9.39416,"low":9.39109,"close":9.39395,"volume":10.069999694824219},{"timestamp":1742420040000,"open":9.39076,"high":9.39404,"low":9.39076,"close":9.39404,"volume":19.549999237060547},{"timestamp":1742420100000,"open":9.39404,"high":9.39404,"low":9.39075,"close":9.39075,"volume":13.350000381469727},{"timestamp":1742420160000,"open":9.39073,"high":9.39319,"low":9.39073,"close":9.39319,"volume":50.91999816894531},{"timestamp":1742420220000,"open":9.39312,"high":9.39505,"low":9.39312,"close":9.39504,"volume":2.809999942779541},{"timestamp":1742420280000,"open":9.39497,"high":9.39497,"low":9.38743,"close":9.38744,"volume":82.8499984741211},{"timestamp":1742420340000,"open":9.38901,"high":9.39593,"low":9.38818,"close":9.39497,"volume":4.710000038146973},{"timestamp":1742420400000,"open":9.39497,"high":9.39503,"low":9.39495,"close":9.39495,"volume":3.7200000286102295},{"timestamp":1742420460000,"open":9.39364,"high":9.39364,"low":9.38966,"close":9.39108,"volume":3.430000066757202},{"timestamp":1742420520000,"open":9.39187,"high":9.392,"low":9.39187,"close":9.39192,"volume":3.7200000286102295},{"timestamp":1742420580000,"open":9.39192,"high":9.39302,"low":9.39192,"close":9.39302,"volume":6.199999809265137},{"timestamp":1742420640000,"open":9.39309,"high":9.39316,"low":9.392,"close":9.39278,"volume":17.170000076293945},{"timestamp":1742420700000,"open":9.39271,"high":9.39272,"low":9.39246,"close":9.39246,"volume":3.0999999046325684},{"timestamp":1742420760000,"open":9.39305,"high":9.39305,"low":9.39289,"close":9.39289,"volume":1.8600000143051147},{"timestamp":1742420820000,"open":9.39289,"high":9.39289,"low":9.39185,"close":9.39191,"volume":8.680000305175781},{"timestamp":1742420880000,"open":9.39187,"high":9.39191,"low":9.39184,"close":9.39185,"volume":5.579999923706055},{"timestamp":1742420940000,"open":9.39193,"high":9.39193,"low":9.3918,"close":9.39193,"volume":8.0600004196167},{"timestamp":1742421000000,"open":9.39193,"high":9.39194,"low":9.3919,"close":9.39194,"volume":1.8600000143051147},{"timestamp":1742421060000,"open":9.39187,"high":9.39259,"low":9.38982,"close":9.39034,"volume":2.640000104904175},{"timestamp":1742421120000,"open":9.39056,"high":9.39228,"low":9.3904,"close":9.39228,"volume":15.9399995803833},{"timestamp":1742421180000,"open":9.39395,"high":9.39817,"low":9.39395,"close":9.39817,"volume":9.130000114440918},{"timestamp":1742421240000,"open":9.39812,"high":9.39814,"low":9.39812,"close":9.39812,"volume":1.8600000143051147},{"timestamp":1742421300000,"open":9.39421,"high":9.39435,"low":9.3942,"close":9.39434,"volume":49.7599983215332},{"timestamp":1742421360000,"open":9.39462,"high":9.39464,"low":9.39434,"close":9.39441,"volume":50.38999938964844},{"timestamp":1742421420000,"open":9.39443,"high":9.39631,"low":9.39431,"close":9.39631,"volume":39.06999969482422},{"timestamp":1742421480000,"open":9.3963,"high":9.3963,"low":9.39629,"close":9.39629,"volume":0.4399999976158142},{"timestamp":1742421540000,"open":9.3963,"high":9.3963,"low":9.39486,"close":9.39486,"volume":6.329999923706055},{"timestamp":1742421600000,"open":9.39948,"high":9.39955,"low":9.39888,"close":9.39904,"volume":7.440000057220459},{"timestamp":1742421660000,"open":9.39934,"high":9.39934,"low":9.39917,"close":9.39917,"volume":1.8600000143051147},{"timestamp":1742421780000,"open":9.39951,"high":9.39955,"low":9.39951,"close":9.39955,"volume":1.2400000095367432},{"timestamp":1742421840000,"open":9.39954,"high":9.4002,"low":9.39954,"close":9.40017,"volume":7.440000057220459},{"timestamp":1742421900000,"open":9.40089,"high":9.40233,"low":9.40088,"close":9.40233,"volume":13.640000343322754},{"timestamp":1742421960000,"open":9.40218,"high":9.40233,"low":9.398,"close":9.39946,"volume":19.079999923706055},{"timestamp":1742422020000,"open":9.39923,"high":9.40319,"low":9.39832,"close":9.40319,"volume":10.970000267028809},{"timestamp":1742422080000,"open":9.40326,"high":9.40326,"low":9.40297,"close":9.40303,"volume":9.920000076293945},{"timestamp":1742422140000,"open":9.4031,"high":9.4031,"low":9.40297,"close":9.40298,"volume":1.8600000143051147},{"timestamp":1742422200000,"open":9.399,"high":9.40258,"low":9.39834,"close":9.40254,"volume":5.579999923706055},{"timestamp":1742422260000,"open":9.40239,"high":9.4032,"low":9.40239,"close":9.4032,"volume":10.539999961853027},{"timestamp":1742422320000,"open":9.40268,"high":9.40333,"low":9.40261,"close":9.40319,"volume":8.859999656677246},{"timestamp":1742422380000,"open":9.40332,"high":9.40355,"low":9.40065,"close":9.40341,"volume":9.859999656677246},{"timestamp":1742422440000,"open":9.40348,"high":9.40354,"low":9.4034,"close":9.40354,"volume":1.6799999475479126},{"timestamp":1742422500000,"open":9.40347,"high":9.40477,"low":9.40189,"close":9.40243,"volume":9.960000038146973},{"timestamp":1742422560000,"open":9.40222,"high":9.40222,"low":9.40142,"close":9.40194,"volume":15.5},{"timestamp":1742422620000,"open":9.40135,"high":9.40178,"low":9.40131,"close":9.40146,"volume":22.31999969482422},{"timestamp":1742422680000,"open":9.40163,"high":9.40165,"low":9.40139,"close":9.40155,"volume":21.079999923706055},{"timestamp":1742422740000,"open":9.40148,"high":9.40446,"low":9.40148,"close":9.40368,"volume":9.920000076293945},{"timestamp":1742422800000,"open":9.40383,"high":9.40418,"low":9.40359,"close":9.4041,"volume":38.439998626708984},{"timestamp":1742422860000,"open":9.40424,"high":9.40424,"low":9.40099,"close":9.40374,"volume":18.81999969482422},{"timestamp":1742422920000,"open":9.40388,"high":9.40403,"low":9.40106,"close":9.40115,"volume":20.43000030517578},{"timestamp":1742422980000,"open":9.40099,"high":9.40121,"low":9.40093,"close":9.40115,"volume":28.860000610351562},{"timestamp":1742423040000,"open":9.401,"high":9.40122,"low":9.40088,"close":9.40088,"volume":26.639999389648438},{"timestamp":1742423100000,"open":9.40095,"high":9.40108,"low":9.40079,"close":9.401,"volume":21.8700008392334},{"timestamp":1742423160000,"open":9.40092,"high":9.40375,"low":9.40092,"close":9.4036,"volume":5.789999961853027},{"timestamp":1742423220000,"open":9.4036,"high":9.40366,"low":9.40351,"close":9.40365,"volume":5.579999923706055},{"timestamp":1742423280000,"open":9.40401,"high":9.40407,"low":9.40351,"close":9.40354,"volume":10.539999961853027},{"timestamp":1742423340000,"open":9.40368,"high":9.4039,"low":9.40083,"close":9.4009,"volume":13.859999656677246},{"timestamp":1742423400000,"open":9.40083,"high":9.40373,"low":9.40083,"close":9.40337,"volume":20.34000015258789},{"timestamp":1742423460000,"open":9.40344,"high":9.40344,"low":9.40254,"close":9.40268,"volume":32.2400016784668},{"timestamp":1742423520000,"open":9.40268,"high":9.40282,"low":9.40012,"close":9.40133,"volume":22.979999542236328},{"timestamp":1742423580000,"open":9.40139,"high":9.4014,"low":9.39988,"close":9.39995,"volume":3.140000104904175},{"timestamp":1742423640000,"open":9.40003,"high":9.40017,"low":9.39989,"close":9.40004,"volume":16.739999771118164},{"timestamp":1742423700000,"open":9.40011,"high":9.40017,"low":9.39995,"close":9.39995,"volume":14.880000114440918},{"timestamp":1742423760000,"open":9.39995,"high":9.401,"low":9.39967,"close":9.40086,"volume":7.78000020980835},{"timestamp":1742423820000,"open":9.40101,"high":9.4011,"low":9.40059,"close":9.40081,"volume":3.740000009536743},{"timestamp":1742423880000,"open":9.40089,"high":9.4012,"low":9.39971,"close":9.40105,"volume":11.529999732971191},{"timestamp":1742423940000,"open":9.40112,"high":9.40112,"low":9.40018,"close":9.40033,"volume":7.190000057220459},{"timestamp":1742424000000,"open":9.39998,"high":9.40149,"low":9.39998,"close":9.40092,"volume":8.430000305175781},{"timestamp":1742424060000,"open":9.40239,"high":9.40239,"low":9.40216,"close":9.40225,"volume":4.960000038146973},{"timestamp":1742424120000,"open":9.40216,"high":9.40302,"low":9.40083,"close":9.40203,"volume":12.510000228881836},{"timestamp":1742424180000,"open":9.40195,"high":9.40209,"low":9.39969,"close":9.39976,"volume":17.360000610351562},{"timestamp":1742424240000,"open":9.40012,"high":9.40012,"low":9.39954,"close":9.39954,"volume":14.260000228881836},{"timestamp":1742424300000,"open":9.39961,"high":9.40089,"low":9.39961,"close":9.40089,"volume":5.230000019073486},{"timestamp":1742424360000,"open":9.40214,"high":9.40246,"low":9.40196,"close":9.40217,"volume":13.020000457763672},{"timestamp":1742424420000,"open":9.40225,"high":9.40238,"low":9.40016,"close":9.40067,"volume":11.15999984741211},{"timestamp":1742424480000,"open":9.40067,"high":9.4011,"low":9.40067,"close":9.40109,"volume":5.579999923706055},{"timestamp":1742424540000,"open":9.40103,"high":9.40318,"low":9.40102,"close":9.40281,"volume":14.260000228881836},{"timestamp":1742424600000,"open":9.4029,"high":9.40327,"low":9.40289,"close":9.40326,"volume":16.1200008392334},{"timestamp":1742424660000,"open":9.40326,"high":9.40347,"low":9.40295,"close":9.40317,"volume":18.600000381469727},{"timestamp":1742424720000,"open":9.40317,"high":9.40325,"low":9.40296,"close":9.40303,"volume":14.880000114440918},{"timestamp":1742424780000,"open":9.40309,"high":9.40316,"low":9.40111,"close":9.40118,"volume":8.380000114440918},{"timestamp":1742424840000,"open":9.40124,"high":9.40134,"low":9.40111,"close":9.40127,"volume":15},{"timestamp":1742424900000,"open":9.40128,"high":9.40313,"low":9.40113,"close":9.40295,"volume":8.779999732971191},{"timestamp":1742424960000,"open":9.40288,"high":9.40303,"low":9.40093,"close":9.401,"volume":7.440000057220459},{"timestamp":1742425020000,"open":9.401,"high":9.40119,"low":9.401,"close":9.40101,"volume":4.340000152587891},{"timestamp":1742425080000,"open":9.40078,"high":9.40245,"low":9.40029,"close":9.40175,"volume":14.1899995803833},{"timestamp":1742425140000,"open":9.40168,"high":9.40181,"low":9.40081,"close":9.40096,"volume":17.979999542236328},{"timestamp":1742425200000,"open":9.40102,"high":9.40113,"low":9.40022,"close":9.40113,"volume":14.260000228881836},{"timestamp":1742425260000,"open":9.40099,"high":9.40121,"low":9.40092,"close":9.40104,"volume":11.779999732971191},{"timestamp":1742425320000,"open":9.40107,"high":9.40111,"low":9.40049,"close":9.40049,"volume":4.960000038146973},{"timestamp":1742425380000,"open":9.40026,"high":9.40042,"low":9.39926,"close":9.40033,"volume":5.070000171661377},{"timestamp":1742425440000,"open":9.40033,"high":9.40033,"low":9.39961,"close":9.39996,"volume":10.220000267028809},{"timestamp":1742425500000,"open":9.39774,"high":9.39789,"low":9.39774,"close":9.39786,"volume":3.0999999046325684},{"timestamp":1742425560000,"open":9.39779,"high":9.39795,"low":9.39715,"close":9.39775,"volume":17.979999542236328},{"timestamp":1742425620000,"open":9.39782,"high":9.39785,"low":9.39759,"close":9.3977,"volume":8.0600004196167},{"timestamp":1742425680000,"open":9.39784,"high":9.401,"low":9.39769,"close":9.40084,"volume":9.40999984741211},{"timestamp":1742425740000,"open":9.40085,"high":9.40108,"low":9.40076,"close":9.40108,"volume":9.300000190734863},{"timestamp":1742425800000,"open":9.40109,"high":9.40213,"low":9.40094,"close":9.40185,"volume":19.219999313354492},{"timestamp":1742425860000,"open":9.40185,"high":9.40194,"low":9.40167,"close":9.40186,"volume":11.15999984741211},{"timestamp":1742425920000,"open":9.40186,"high":9.40193,"low":9.40186,"close":9.4019,"volume":3.0999999046325684},{"timestamp":1742425980000,"open":9.4019,"high":9.4019,"low":9.40125,"close":9.40139,"volume":5.579999923706055},{"timestamp":1742426040000,"open":9.40153,"high":9.40189,"low":9.40153,"close":9.40178,"volume":4.340000152587891},{"timestamp":1742426100000,"open":9.4018,"high":9.40196,"low":9.40173,"close":9.40192,"volume":12.399999618530273},{"timestamp":1742426160000,"open":9.40199,"high":9.40205,"low":9.40176,"close":9.40205,"volume":9.920000076293945},{"timestamp":1742426220000,"open":9.40196,"high":9.40196,"low":9.40138,"close":9.40138,"volume":4.340000152587891},{"timestamp":1742426280000,"open":9.40153,"high":9.40277,"low":9.40137,"close":9.40259,"volume":10.539999961853027},{"timestamp":1742426340000,"open":9.40259,"high":9.40259,"low":9.40202,"close":9.40259,"volume":4.960000038146973},{"timestamp":1742426400000,"open":9.40252,"high":9.40268,"low":9.402,"close":9.40201,"volume":7.440000057220459},{"timestamp":1742426460000,"open":9.40201,"high":9.40201,"low":9.40002,"close":9.40002,"volume":6.199999809265137},{"timestamp":1742426520000,"open":9.39995,"high":9.40189,"low":9.39995,"close":9.4017,"volume":9.699999809265137},{"timestamp":1742426580000,"open":9.40162,"high":9.40202,"low":9.40087,"close":9.4011,"volume":29.190000534057617},{"timestamp":1742426640000,"open":9.40107,"high":9.40113,"low":9.40086,"close":9.401,"volume":13.640000343322754},{"timestamp":1742426700000,"open":9.40108,"high":9.40208,"low":9.40098,"close":9.40186,"volume":34.459999084472656},{"timestamp":1742426760000,"open":9.40177,"high":9.40214,"low":9.40161,"close":9.40191,"volume":34.0099983215332},{"timestamp":1742426820000,"open":9.40194,"high":9.40237,"low":9.40161,"close":9.40178,"volume":12.210000038146973},{"timestamp":1742426880000,"open":9.40172,"high":9.40231,"low":9.4017,"close":9.40184,"volume":17.18000030517578},{"timestamp":1742426940000,"open":9.40191,"high":9.40228,"low":9.40174,"close":9.40181,"volume":23.360000610351562},{"timestamp":1742427000000,"open":9.40184,"high":9.4027,"low":9.40183,"close":9.40249,"volume":71.36000061035156},{"timestamp":1742427060000,"open":9.40224,"high":9.40297,"low":9.40212,"close":9.40269,"volume":110.58000183105469},{"timestamp":1742427120000,"open":9.40258,"high":9.40269,"low":9.40184,"close":9.40207,"volume":96.44999694824219},{"timestamp":1742427180000,"open":9.40206,"high":9.40245,"low":9.40187,"close":9.40215,"volume":50.209999084472656},{"timestamp":1742427240000,"open":9.40217,"high":9.40255,"low":9.40215,"close":9.40244,"volume":66.4000015258789},{"timestamp":1742427300000,"open":9.40246,"high":9.40249,"low":9.40179,"close":9.40189,"volume":40.65999984741211},{"timestamp":1742427360000,"open":9.40173,"high":9.40229,"low":9.4017,"close":9.40215,"volume":70.93000030517578},{"timestamp":1742427420000,"open":9.40217,"high":9.40229,"low":9.40205,"close":9.40205,"volume":14.9399995803833},{"timestamp":1742427480000,"open":9.4021,"high":9.40218,"low":9.4017,"close":9.40183,"volume":77.16999816894531},{"timestamp":1742427540000,"open":9.40186,"high":9.40347,"low":9.40175,"close":9.40238,"volume":96.33000183105469},{"timestamp":1742427600000,"open":9.40237,"high":9.40261,"low":9.40213,"close":9.40229,"volume":42.7400016784668},{"timestamp":1742427660000,"open":9.40232,"high":9.40255,"low":9.40214,"close":9.40252,"volume":21.579999923706055},{"timestamp":1742427720000,"open":9.4025,"high":9.40432,"low":9.4025,"close":9.40389,"volume":45.650001525878906},{"timestamp":1742427780000,"open":9.4039,"high":9.4041,"low":9.40315,"close":9.40397,"volume":97.94000244140625},{"timestamp":1742427840000,"open":9.40397,"high":9.40419,"low":9.40334,"close":9.40372,"volume":101.26000213623047},{"timestamp":1742427900000,"open":9.40393,"high":9.40394,"low":9.40169,"close":9.40183,"volume":61.279998779296875},{"timestamp":1742427960000,"open":9.40197,"high":9.40209,"low":9.40166,"close":9.402,"volume":65.68000030517578},{"timestamp":1742428020000,"open":9.40194,"high":9.40227,"low":9.40148,"close":9.40177,"volume":96.41999816894531},{"timestamp":1742428080000,"open":9.40179,"high":9.40263,"low":9.40168,"close":9.40263,"volume":91.23999786376953},{"timestamp":1742428140000,"open":9.40264,"high":9.40281,"low":9.40124,"close":9.40143,"volume":80.69999694824219},{"timestamp":1742428200000,"open":9.40138,"high":9.40175,"low":9.4013,"close":9.40154,"volume":63.060001373291016},{"timestamp":1742428260000,"open":9.40155,"high":9.40308,"low":9.40143,"close":9.40305,"volume":62.25},{"timestamp":1742428320000,"open":9.40307,"high":9.40315,"low":9.40216,"close":9.40247,"volume":50.220001220703125},{"timestamp":1742428380000,"open":9.40233,"high":9.4024,"low":9.40194,"close":9.40217,"volume":38.18000030517578},{"timestamp":1742428440000,"open":9.4021,"high":9.40247,"low":9.40201,"close":9.40225,"volume":42.33000183105469},{"timestamp":1742428500000,"open":9.40228,"high":9.40235,"low":9.4021,"close":9.40235,"volume":49.79999923706055},{"timestamp":1742428560000,"open":9.40232,"high":9.40345,"low":9.40215,"close":9.40341,"volume":54.779998779296875},{"timestamp":1742428620000,"open":9.4034,"high":9.40352,"low":9.40309,"close":9.40352,"volume":38.869998931884766},{"timestamp":1742428680000,"open":9.40349,"high":9.40372,"low":9.40332,"close":9.40353,"volume":47.31999969482422},{"timestamp":1742428740000,"open":9.40349,"high":9.40446,"low":9.40347,"close":9.40391,"volume":49.650001525878906}]