[{"timestamp":1742371200000,"open":9.577,"high":9.597,"low":9.568,"close":9.589,"volume":0.41999998688697815},{"timestamp":1742371260000,"open":9.588,"high":9.598,"low":9.588,"close":9.588,"volume":0.30000001192092896},{"timestamp":1742371320000,"open":9.589,"high":9.599,"low":9.588,"close":9.599,"volume":0.08399999886751175},{"timestamp":1742371380000,"open":9.609,"high":9.609,"low":9.6,"close":9.606,"volume":0.035999998450279236},{"timestamp":1742371500000,"open":9.608,"high":9.608,"low":9.597,"close":9.597,"volume":0.05999999865889549},{"timestamp":1742371560000,"open":9.603,"high":9.605,"low":9.603,"close":9.604,"volume":0.08640000224113464},{"timestamp":1742371620000,"open":9.608,"high":9.615,"low":9.602,"close":9.608,"volume":0.3456000089645386},{"timestamp":1742371680000,"open":9.608,"high":9.615,"low":9.608,"close":9.615,"volume":0.6047999858856201},{"timestamp":1742371740000,"open":9.614,"high":9.633,"low":9.614,"close":9.633,"volume":0.39594998955726624},{"timestamp":1742371800000,"open":9.63,"high":9.631,"low":9.625,"close":9.625,"volume":0.15119999647140503},{"timestamp":1742371860000,"open":9.625,"high":9.625,"low":9.624,"close":9.624,"volume":0.08640000224113464},{"timestamp":1742371920000,"open":9.625,"high":9.625,"low":9.621,"close":9.621,"volume":0.12960000336170197},{"timestamp":1742371980000,"open":9.621,"high":9.621,"low":9.592,"close":9.595,"volume":0.4535999894142151},{"timestamp":1742372040000,"open":9.592,"high":9.61,"low":9.592,"close":9.608,"volume":0.460750013589859},{"timestamp":1742372100000,"open":9.608,"high":9.611,"low":9.608,"close":9.61,"volume":0.3240000009536743},{"timestamp":1742372160000,"open":9.61,"high":9.619,"low":9.609,"close":9.617,"volume":0.460750013589859},{"timestamp":1742372220000,"open":9.613,"high":9.626,"low":9.608,"close":9.624,"volume":0.2808000147342682},{"timestamp":1742372280000,"open":9.627,"high":9.644,"low":9.624,"close":9.643,"volume":0.2447499930858612},{"timestamp":1742372340000,"open":9.644,"high":9.658,"low":9.633,"close":9.634,"volume":0.6047999858856201},{"timestamp":1742372400000,"open":9.636,"high":9.637,"low":9.634,"close":9.637,"volume":0.08640000224113464},{"timestamp":1742372460000,"open":9.641,"high":9.641,"low":9.636,"close":9.636,"volume":0.19439999759197235},{"timestamp":1742372520000,"open":9.636,"high":9.652,"low":9.636,"close":9.652,"volume":0.1080000028014183},{"timestamp":1742372580000,"open":9.653,"high":9.653,"low":9.632,"close":9.635,"volume":0.3527500033378601},{"timestamp":1742372640000,"open":9.632,"high":9.632,"low":9.632,"close":9.632,"volume":0.02160000056028366},{"timestamp":1742372700000,"open":9.631,"high":9.634,"low":9.616,"close":9.62,"volume":0.4535999894142151},{"timestamp":1742372760000,"open":9.623,"high":9.623,"low":9.618,"close":9.621,"volume":0.30239999294281006},{"timestamp":1742372820000,"open":9.618,"high":9.628,"low":9.618,"close":9.624,"volume":0.3527500033378601},{"timestamp":1742372880000,"open":9.621,"high":9.624,"low":9.618,"close":9.624,"volume":0.2808000147342682},{"timestamp":1742372940000,"open":9.629,"high":9.635,"low":9.624,"close":9.632,"volume":0.4894999861717224},{"timestamp":1742373000000,"open":9.632,"high":9.637,"low":9.626,"close":9.628,"volume":0.25920000672340393},{"timestamp":1742373120000,"open":9.627,"high":9.635,"low":9.623,"close":9.629,"volume":0.2160000056028366},{"timestamp":1742373180000,"open":9.629,"high":9.641,"low":9.629,"close":9.641,"volume":0.2160000056028366},{"timestamp":1742373240000,"open":9.64,"high":9.641,"low":9.638,"close":9.64,"volume":0.2160000056028366},{"timestamp":1742373300000,"open":9.641,"high":9.643,"low":9.634,"close":9.634,"volume":0.19439999759197235},{"timestamp":1742373360000,"open":9.634,"high":9.644,"low":9.634,"close":9.644,"volume":0.19439999759197235},{"timestamp":1742373420000,"open":9.649,"high":9.651,"low":9.642,"close":9.642,"volume":0.2808000147342682},{"timestamp":1742373480000,"open":9.642,"high":9.644,"low":9.64,"close":9.644,"volume":0.08640000224113464},{"timestamp":1742373540000,"open":9.643,"high":9.643,"low":9.627,"close":9.633,"volume":0.1728000044822693},{"timestamp":1742373600000,"open":9.634,"high":9.634,"low":9.632,"close":9.632,"volume":0.04320000112056732},{"timestamp":1742373660000,"open":9.633,"high":9.633,"low":9.629,"close":9.629,"volume":0.04320000112056732},{"timestamp":1742373720000,"open":9.629,"high":9.629,"low":9.612,"close":9.615,"volume":0.47519999742507935},{"timestamp":1742373780000,"open":9.617,"high":9.617,"low":9.608,"close":9.609,"volume":0.38865000009536743},{"timestamp":1742373840000,"open":9.606,"high":9.618,"low":9.606,"close":9.609,"volume":0.2808000147342682},{"timestamp":1742373900000,"open":9.605,"high":9.605,"low":9.596,"close":9.597,"volume":0.3887999951839447},{"timestamp":1742373960000,"open":9.597,"high":9.603,"low":9.579,"close":9.581,"volume":0.7415500283241272},{"timestamp":1742374020000,"open":9.578,"high":9.58,"low":9.578,"close":9.578,"volume":0.06480000168085098},{"timestamp":1742374080000,"open":9.575,"high":9.575,"low":9.552,"close":9.553,"volume":0.4535999894142151},{"timestamp":1742374140000,"open":9.553,"high":9.559,"low":9.55,"close":9.559,"volume":0.1080000028014183},{"timestamp":1742374200000,"open":9.552,"high":9.563,"low":9.544,"close":9.554,"volume":0.4968000054359436},{"timestamp":1742374260000,"open":9.554,"high":9.581,"low":9.552,"close":9.579,"volume":0.3887999951839447},{"timestamp":1742374320000,"open":9.579,"high":9.579,"low":9.574,"close":9.575,"volume":0.36719998717308044},{"timestamp":1742374380000,"open":9.577,"high":9.583,"low":9.575,"close":9.583,"volume":0.5400000214576721},{"timestamp":1742374440000,"open":9.586,"high":9.597,"low":9.586,"close":9.597,"volume":0.07195000350475311},{"timestamp":1742374560000,"open":9.586,"high":9.586,"low":9.578,"close":9.578,"volume":0.1080000028014183},{"timestamp":1742374620000,"open":9.579,"high":9.593,"low":9.579,"close":9.593,"volume":0.12960000336170197},{"timestamp":1742374680000,"open":9.594,"high":9.594,"low":9.586,"close":9.59,"volume":0.25920000672340393},{"timestamp":1742374740000,"open":9.586,"high":9.597,"low":9.586,"close":9.597,"volume":0.2808000147342682},{"timestamp":1742374800000,"open":9.596,"high":9.605,"low":9.591,"close":9.597,"volume":0.47519999742507935},{"timestamp":1742374860000,"open":9.596,"high":9.599,"low":9.594,"close":9.596,"volume":0.3095499873161316},{"timestamp":1742374920000,"open":9.594,"high":9.598,"low":9.59,"close":9.598,"volume":0.1728000044822693},{"timestamp":1742374980000,"open":9.598,"high":9.599,"low":9.598,"close":9.599,"volume":0.08640000224113464},{"timestamp":1742375040000,"open":9.599,"high":9.599,"low":9.599,"close":9.599,"volume":0.02160000056028366},{"timestamp":1742375100000,"open":9.598,"high":9.598,"low":9.582,"close":9.589,"volume":0.1367499977350235},{"timestamp":1742375160000,"open":9.588,"high":9.599,"low":9.588,"close":9.599,"volume":0.3456000089645386},{"timestamp":1742375220000,"open":9.601,"high":9.601,"low":9.598,"close":9.6,"volume":0.06480000168085098},{"timestamp":1742375280000,"open":9.603,"high":9.603,"low":9.601,"close":9.601,"volume":0.04320000112056732},{"timestamp":1742375340000,"open":9.603,"high":9.607,"low":9.603,"close":9.607,"volume":0.06480000168085098},{"timestamp":1742375400000,"open":9.605,"high":9.609,"low":9.604,"close":9.609,"volume":0.3240000009536743},{"timestamp":1742375460000,"open":9.606,"high":9.607,"low":9.601,"close":9.601,"volume":0.12960000336170197},{"timestamp":1742375520000,"open":9.6,"high":9.6,"low":9.584,"close":9.585,"volume":0.3977999985218048},{"timestamp":1742375580000,"open":9.584,"high":9.589,"low":9.582,"close":9.589,"volume":0.08640000224113464},{"timestamp":1742375640000,"open":9.583,"high":9.599,"low":9.582,"close":9.594,"volume":0.36719998717308044},{"timestamp":1742375700000,"open":9.594,"high":9.594,"low":9.588,"close":9.588,"volume":0.1728000044822693},{"timestamp":1742375760000,"open":9.595,"high":9.595,"low":9.588,"close":9.591,"volume":0.19439999759197235},{"timestamp":1742375940000,"open":9.593,"high":9.593,"low":9.592,"close":9.592,"volume":0.06480000168085098},{"timestamp":1742376000000,"open":9.592,"high":9.592,"low":9.585,"close":9.585,"volume":0.06480000168085098},{"timestamp":1742376060000,"open":9.582,"high":9.587,"low":9.582,"close":9.587,"volume":0.1728000044822693},{"timestamp":1742376240000,"open":9.587,"high":9.592,"low":9.587,"close":9.592,"volume":0.04320000112056732},{"timestamp":1742376300000,"open":9.593,"high":9.595,"low":9.593,"close":9.595,"volume":0.06480000168085098},{"timestamp":1742376360000,"open":9.597,"high":9.602,"low":9.597,"close":9.602,"volume":0.06480000168085098},{"timestamp":1742376420000,"open":9.604,"high":9.617,"low":9.604,"close":9.614,"volume":0.2447499930858612},{"timestamp":1742376480000,"open":9.615,"high":9.615,"low":9.614,"close":9.614,"volume":0.08640000224113464},{"timestamp":1742376540000,"open":9.608,"high":9.608,"low":9.598,"close":9.598,"volume":0.23759999871253967},{"timestamp":1742376600000,"open":9.601,"high":9.601,"low":9.598,"close":9.6,"volume":0.15119999647140503},{"timestamp":1742376660000,"open":9.603,"high":9.603,"low":9.602,"close":9.603,"volume":0.09354999661445618},{"timestamp":1742376720000,"open":9.603,"high":9.619,"low":9.603,"close":9.616,"volume":0.2808000147342682},{"timestamp":1742376780000,"open":9.617,"high":9.625,"low":9.617,"close":9.62,"volume":0.2897999882698059},{"timestamp":1742376840000,"open":9.618,"high":9.618,"low":9.617,"close":9.617,"volume":0.06480000168085098},{"timestamp":1742376900000,"open":9.617,"high":9.617,"low":9.617,"close":9.617,"volume":0.02160000056028366},{"timestamp":1742376960000,"open":9.611,"high":9.611,"low":9.608,"close":9.611,"volume":0.19439999759197235},{"timestamp":1742377020000,"open":9.611,"high":9.611,"low":9.597,"close":9.598,"volume":0.25920000672340393},{"timestamp":1742377080000,"open":9.599,"high":9.601,"low":9.597,"close":9.597,"volume":0.17994999885559082},{"timestamp":1742377140000,"open":9.594,"high":9.594,"low":9.585,"close":9.587,"volume":0.17994999885559082},{"timestamp":1742377200000,"open":9.589,"high":9.597,"low":9.588,"close":9.597,"volume":0.29510000348091125},{"timestamp":1742377260000,"open":9.599,"high":9.599,"low":9.588,"close":9.589,"volume":0.2447499930858612},{"timestamp":1742377320000,"open":9.591,"high":9.593,"low":9.59,"close":9.59,"volume":0.09354999661445618},{"timestamp":1742377380000,"open":9.588,"high":9.591,"low":9.588,"close":9.591,"volume":0.04320000112056732},{"timestamp":1742377440000,"open":9.589,"high":9.59,"low":9.588,"close":9.588,"volume":0.08640000224113464},{"timestamp":1742377500000,"open":9.592,"high":9.597,"low":9.585,"close":9.588,"volume":0.2160000056028366},{"timestamp":1742377560000,"open":9.592,"high":9.592,"low":9.588,"close":9.588,"volume":0.15119999647140503},{"timestamp":1742377620000,"open":9.589,"high":9.589,"low":9.577,"close":9.578,"volume":0.08640000224113464},{"timestamp":1742377680000,"open":9.578,"high":9.58,"low":9.578,"close":9.579,"volume":0.06480000168085098},{"timestamp":1742377740000,"open":9.579,"high":9.579,"low":9.578,"close":9.578,"volume":0.04320000112056732},{"timestamp":1742377800000,"open":9.578,"high":9.578,"low":9.572,"close":9.573,"volume":0.2160000056028366},{"timestamp":1742377860000,"open":9.573,"high":9.573,"low":9.572,"close":9.573,"volume":0.08640000224113464},{"timestamp":1742377920000,"open":9.569,"high":9.569,"low":9.566,"close":9.566,"volume":0.04320000112056732},{"timestamp":1742377980000,"open":9.57,"high":9.57,"low":9.56,"close":9.562,"volume":0.3240000009536743},{"timestamp":1742378040000,"open":9.56,"high":9.567,"low":9.555,"close":9.563,"volume":0.273499995470047},{"timestamp":1742378100000,"open":9.56,"high":9.563,"low":9.558,"close":9.558,"volume":0.15119999647140503},{"timestamp":1742378160000,"open":9.559,"high":9.559,"low":9.559,"close":9.559,"volume":0.04320000112056732},{"timestamp":1742378280000,"open":9.555,"high":9.561,"low":9.555,"close":9.561,"volume":0.04320000112056732},{"timestamp":1742378340000,"open":9.562,"high":9.565,"low":9.562,"close":9.565,"volume":0.04320000112056732},{"timestamp":1742378400000,"open":9.564,"high":9.564,"low":9.558,"close":9.558,"volume":0.06480000168085098},{"timestamp":1742378460000,"open":9.558,"high":9.558,"low":9.558,"close":9.558,"volume":0.02160000056028366},{"timestamp":1742378580000,"open":9.558,"high":9.565,"low":9.558,"close":9.562,"volume":0.1080000028014183},{"timestamp":1742378640000,"open":9.561,"high":9.566,"low":9.561,"close":9.566,"volume":0.06480000168085098},{"timestamp":1742378700000,"open":9.567,"high":9.567,"low":9.558,"close":9.562,"volume":0.19439999759197235},{"timestamp":1742378760000,"open":9.563,"high":9.565,"low":9.562,"close":9.564,"volume":0.1728000044822693},{"timestamp":1742378820000,"open":9.564,"high":9.566,"low":9.564,"close":9.566,"volume":0.12960000336170197},{"timestamp":1742378880000,"open":9.569,"high":9.569,"low":9.566,"close":9.567,"volume":0.12960000336170197},{"timestamp":1742378940000,"open":9.566,"high":9.566,"low":9.566,"close":9.566,"volume":0.08640000224113464},{"timestamp":1742379000000,"open":9.566,"high":9.567,"low":9.566,"close":9.567,"volume":0.06480000168085098},{"timestamp":1742379060000,"open":9.565,"high":9.567,"low":9.564,"close":9.566,"volume":0.08640000224113464},{"timestamp":1742379120000,"open":9.568,"high":9.568,"low":9.561,"close":9.561,"volume":0.11514999717473984},{"timestamp":1742379180000,"open":9.563,"high":9.563,"low":9.563,"close":9.563,"volume":0.02160000056028366},{"timestamp":1742379240000,"open":9.563,"high":9.569,"low":9.563,"close":9.567,"volume":0.19439999759197235},{"timestamp":1742379300000,"open":9.564,"high":9.565,"low":9.562,"close":9.565,"volume":0.12960000336170197},{"timestamp":1742379360000,"open":9.562,"high":9.563,"low":9.558,"close":9.558,"volume":0.2808000147342682},{"timestamp":1742379420000,"open":9.563,"high":9.565,"low":9.561,"close":9.565,"volume":0.1080000028014183},{"timestamp":1742379540000,"open":9.564,"high":9.569,"low":9.564,"close":9.569,"volume":0.12960000336170197},{"timestamp":1742379600000,"open":9.567,"high":9.569,"low":9.566,"close":9.567,"volume":0.1367499977350235},{"timestamp":1742379660000,"open":9.568,"high":9.585,"low":9.566,"close":9.585,"volume":0.4175499975681305},{"timestamp":1742379720000,"open":9.586,"high":9.587,"low":9.582,"close":9.583,"volume":0.12960000336170197},{"timestamp":1742379780000,"open":9.582,"high":9.585,"low":9.573,"close":9.573,"volume":0.23759999871253967},{"timestamp":1742379840000,"open":9.574,"high":9.577,"low":9.572,"close":9.577,"volume":0.25920000672340393},{"timestamp":1742379900000,"open":9.576,"high":9.577,"low":9.567,"close":9.573,"volume":0.15119999647140503},{"timestamp":1742379960000,"open":9.572,"high":9.572,"low":9.565,"close":9.565,"volume":0.12960000336170197},{"timestamp":1742380020000,"open":9.565,"high":9.565,"low":9.565,"close":9.565,"volume":0.08640000224113464},{"timestamp":1742380080000,"open":9.567,"high":9.567,"low":9.564,"close":9.564,"volume":0.1080000028014183},{"timestamp":1742380140000,"open":9.564,"high":9.564,"low":9.564,"close":9.564,"volume":0.02160000056028366},{"timestamp":1742380200000,"open":9.564,"high":9.564,"low":9.557,"close":9.559,"volume":0.08640000224113464},{"timestamp":1742380260000,"open":9.562,"high":9.562,"low":9.562,"close":9.562,"volume":0.02160000056028366},{"timestamp":1742380380000,"open":9.557,"high":9.557,"low":9.548,"close":9.552,"volume":0.25920000672340393},{"timestamp":1742380440000,"open":9.55,"high":9.562,"low":9.55,"close":9.562,"volume":0.2160000056028366},{"timestamp":1742380500000,"open":9.556,"high":9.556,"low":9.553,"close":9.555,"volume":0.06480000168085098},{"timestamp":1742380560000,"open":9.552,"high":9.557,"low":9.55,"close":9.557,"volume":0.2160000056028366},{"timestamp":1742380620000,"open":9.554,"high":9.557,"low":9.554,"close":9.555,"volume":0.22314999997615814},{"timestamp":1742380680000,"open":9.555,"high":9.555,"low":9.546,"close":9.55,"volume":0.1728000044822693},{"timestamp":1742380800000,"open":9.553,"high":9.555,"low":9.55,"close":9.55,"volume":0.1080000028014183},{"timestamp":1742380860000,"open":9.551,"high":9.555,"low":9.551,"close":9.555,"volume":0.2160000056028366},{"timestamp":1742380920000,"open":9.557,"high":9.561,"low":9.555,"close":9.555,"volume":0.1728000044822693},{"timestamp":1742380980000,"open":9.556,"high":9.559,"low":9.555,"close":9.559,"volume":0.08640000224113464},{"timestamp":1742381040000,"open":9.558,"high":9.559,"low":9.558,"close":9.558,"volume":0.1080000028014183},{"timestamp":1742381100000,"open":9.559,"high":9.559,"low":9.558,"close":9.558,"volume":0.12960000336170197},{"timestamp":1742381280000,"open":9.558,"high":9.56,"low":9.558,"close":9.56,"volume":0.04320000112056732},{"timestamp":1742381340000,"open":9.565,"high":9.576,"low":9.562,"close":9.572,"volume":0.36719998717308044},{"timestamp":1742381400000,"open":9.572,"high":9.572,"low":9.568,"close":9.568,"volume":0.08640000224113464},{"timestamp":1742381460000,"open":9.57,"high":9.571,"low":9.569,"close":9.569,"volume":0.06480000168085098},{"timestamp":1742381520000,"open":9.57,"high":9.573,"low":9.569,"close":9.569,"volume":0.1080000028014183},{"timestamp":1742381580000,"open":9.571,"high":9.571,"low":9.568,"close":9.569,"volume":0.12960000336170197},{"timestamp":1742381640000,"open":9.568,"high":9.571,"low":9.568,"close":9.571,"volume":0.04320000112056732},{"timestamp":1742381700000,"open":9.571,"high":9.571,"low":9.568,"close":9.569,"volume":0.15119999647140503},{"timestamp":1742381760000,"open":9.562,"high":9.566,"low":9.562,"close":9.566,"volume":0.06480000168085098},{"timestamp":1742381820000,"open":9.569,"high":9.569,"low":9.569,"close":9.569,"volume":0.02160000056028366},{"timestamp":1742381880000,"open":9.569,"high":9.569,"low":9.569,"close":9.569,"volume":0.02160000056028366},{"timestamp":1742381940000,"open":9.571,"high":9.571,"low":9.561,"close":9.565,"volume":0.23759999871253967},{"timestamp":1742382000000,"open":9.562,"high":9.565,"low":9.561,"close":9.565,"volume":0.1080000028014183},{"timestamp":1742382060000,"open":9.558,"high":9.586,"low":9.556,"close":9.577,"volume":0.3456000089645386},{"timestamp":1742382120000,"open":9.58,"high":9.581,"low":9.58,"close":9.581,"volume":0.04320000112056732},{"timestamp":1742382180000,"open":9.581,"high":9.598,"low":9.581,"close":9.598,"volume":0.15119999647140503},{"timestamp":1742382240000,"open":9.598,"high":9.607,"low":9.598,"close":9.598,"volume":0.08640000224113464},{"timestamp":1742382300000,"open":9.598,"high":9.601,"low":9.598,"close":9.6,"volume":0.1080000028014183},{"timestamp":1742382360000,"open":9.598,"high":9.598,"low":9.586,"close":9.586,"volume":0.08640000224113464},{"timestamp":1742382420000,"open":9.586,"high":9.592,"low":9.586,"close":9.592,"volume":0.15119999647140503},{"timestamp":1742382480000,"open":9.59,"high":9.59,"low":9.59,"close":9.59,"volume":0.02160000056028366},{"timestamp":1742382600000,"open":9.592,"high":9.592,"low":9.591,"close":9.591,"volume":0.04320000112056732},{"timestamp":1742382660000,"open":9.592,"high":9.594,"low":9.59,"close":9.594,"volume":0.09354999661445618},{"timestamp":1742382720000,"open":9.601,"high":9.606,"low":9.6,"close":9.606,"volume":0.1367499977350235},{"timestamp":1742382780000,"open":9.606,"high":9.619,"low":9.604,"close":9.617,"volume":0.460750013589859},{"timestamp":1742382840000,"open":9.616,"high":9.619,"low":9.616,"close":9.617,"volume":0.19439999759197235},{"timestamp":1742382900000,"open":9.616,"high":9.616,"low":9.607,"close":9.613,"volume":0.36719998717308044},{"timestamp":1742382960000,"open":9.611,"high":9.611,"low":9.61,"close":9.611,"volume":0.12960000336170197},{"timestamp":1742383020000,"open":9.611,"high":9.611,"low":9.61,"close":9.61,"volume":0.08640000224113464},{"timestamp":1742383080000,"open":9.61,"high":9.613,"low":9.61,"close":9.613,"volume":0.06480000168085098},{"timestamp":1742383140000,"open":9.611,"high":9.614,"low":9.61,"close":9.612,"volume":0.2160000056028366},{"timestamp":1742383260000,"open":9.611,"high":9.611,"low":9.611,"close":9.611,"volume":0.02160000056028366},{"timestamp":1742383380000,"open":9.61,"high":9.61,"low":9.61,"close":9.61,"volume":0.02160000056028366},{"timestamp":1742383440000,"open":9.612,"high":9.613,"low":9.61,"close":9.613,"volume":0.12960000336170197},{"timestamp":1742383560000,"open":9.615,"high":9.616,"low":9.615,"close":9.616,"volume":0.04320000112056732},{"timestamp":1742383740000,"open":9.612,"high":9.612,"low":9.6,"close":9.601,"volume":0.12960000336170197},{"timestamp":1742383800000,"open":9.598,"high":9.601,"low":9.595,"close":9.597,"volume":0.1080000028014183},{"timestamp":1742383920000,"open":9.597,"high":9.597,"low":9.597,"close":9.597,"volume":0.02160000056028366},{"timestamp":1742383980000,"open":9.593,"high":9.594,"low":9.593,"close":9.594,"volume":0.04320000112056732},{"timestamp":1742384040000,"open":9.597,"high":9.597,"low":9.597,"close":9.597,"volume":0.02160000056028366},{"timestamp":1742384100000,"open":9.598,"high":9.598,"low":9.595,"close":9.597,"volume":0.08640000224113464},{"timestamp":1742384160000,"open":9.598,"high":9.602,"low":9.596,"close":9.602,"volume":0.08640000224113464},{"timestamp":1742384280000,"open":9.604,"high":9.604,"low":9.597,"close":9.603,"volume":0.1080000028014183},{"timestamp":1742384340000,"open":9.605,"high":9.605,"low":9.604,"close":9.604,"volume":0.04320000112056732},{"timestamp":1742384400000,"open":9.606,"high":9.606,"low":9.604,"close":9.604,"volume":0.04320000112056732},{"timestamp":1742384460000,"open":9.606,"high":9.606,"low":9.604,"close":9.604,"volume":0.04320000112056732},{"timestamp":1742384520000,"open":9.607,"high":9.609,"low":9.594,"close":9.596,"volume":0.2160000056028366},{"timestamp":1742384580000,"open":9.594,"high":9.597,"low":9.594,"close":9.595,"volume":0.1367499977350235},{"timestamp":1742384640000,"open":9.596,"high":9.596,"low":9.593,"close":9.594,"volume":0.08640000224113464},{"timestamp":1742384700000,"open":9.593,"high":9.595,"low":9.593,"close":9.593,"volume":0.1080000028014183},{"timestamp":1742384760000,"open":9.592,"high":9.592,"low":9.557,"close":9.557,"volume":0.2897999882698059},{"timestamp":1742384820000,"open":9.555,"high":9.555,"low":9.549,"close":9.552,"volume":0.06480000168085098},{"timestamp":1742384880000,"open":9.553,"high":9.564,"low":9.544,"close":9.563,"volume":0.3527500033378601},{"timestamp":1742384940000,"open":9.558,"high":9.56,"low":9.558,"close":9.559,"volume":0.1080000028014183},{"timestamp":1742385000000,"open":9.557,"high":9.557,"low":9.557,"close":9.557,"volume":0.04320000112056732},{"timestamp":1742385060000,"open":9.557,"high":9.559,"low":9.556,"close":9.559,"volume":0.1728000044822693},{"timestamp":1742385120000,"open":9.56,"high":9.562,"low":9.558,"close":9.559,"volume":0.1367499977350235},{"timestamp":1742385180000,"open":9.558,"high":9.558,"low":9.558,"close":9.558,"volume":0.02160000056028366},{"timestamp":1742385240000,"open":9.559,"high":9.561,"low":9.559,"close":9.561,"volume":0.1728000044822693},{"timestamp":1742385300000,"open":9.559,"high":9.559,"low":9.558,"close":9.558,"volume":0.04320000112056732},{"timestamp":1742385360000,"open":9.557,"high":9.559,"low":9.547,"close":9.552,"volume":0.6496999859809875},{"timestamp":1742385420000,"open":9.546,"high":9.552,"low":9.546,"close":9.551,"volume":0.3815000057220459},{"timestamp":1742385480000,"open":9.546,"high":9.552,"low":9.546,"close":9.551,"volume":0.23759999871253967},{"timestamp":1742385540000,"open":9.551,"high":9.556,"low":9.55,"close":9.556,"volume":0.09354999661445618},{"timestamp":1742385600000,"open":9.554,"high":9.554,"low":9.551,"close":9.554,"volume":0.1080000028014183},{"timestamp":1742385720000,"open":9.554,"high":9.565,"low":9.554,"close":9.565,"volume":0.12960000336170197},{"timestamp":1742385780000,"open":9.569,"high":9.569,"low":9.569,"close":9.569,"volume":0.02160000056028366},{"timestamp":1742385840000,"open":9.567,"high":9.567,"low":9.567,"close":9.567,"volume":0.02160000056028366},{"timestamp":1742385900000,"open":9.565,"high":9.565,"low":9.564,"close":9.565,"volume":0.08640000224113464},{"timestamp":1742385960000,"open":9.564,"high":9.564,"low":9.564,"close":9.564,"volume":0.02160000056028366},{"timestamp":1742386020000,"open":9.564,"high":9.564,"low":9.558,"close":9.558,"volume":0.12960000336170197},{"timestamp":1742386140000,"open":9.558,"high":9.563,"low":9.558,"close":9.56,"volume":0.08640000224113464},{"timestamp":1742386200000,"open":9.563,"high":9.563,"low":9.563,"close":9.563,"volume":0.02160000056028366},{"timestamp":1742386680000,"open":9.561,"high":9.561,"low":9.551,"close":9.554,"volume":0.25920000672340393},{"timestamp":1742386740000,"open":9.548,"high":9.552,"low":9.547,"close":9.551,"volume":0.2879500091075897},{"timestamp":1742386800000,"open":9.55,"high":9.55,"low":9.544,"close":9.544,"volume":0.04320000112056732},{"timestamp":1742386860000,"open":9.542,"high":9.544,"low":9.542,"close":9.544,"volume":0.08640000224113464},{"timestamp":1742386920000,"open":9.547,"high":9.547,"low":9.544,"close":9.544,"volume":0.04320000112056732},{"timestamp":1742386980000,"open":9.546,"high":9.546,"low":9.546,"close":9.546,"volume":0.02160000056028366},{"timestamp":1742387040000,"open":9.548,"high":9.548,"low":9.548,"close":9.548,"volume":0.02160000056028366},{"timestamp":1742387100000,"open":9.549,"high":9.549,"low":9.543,"close":9.548,"volume":0.1728000044822693},{"timestamp":1742387160000,"open":9.548,"high":9.55,"low":9.548,"close":9.548,"volume":0.08640000224113464},{"timestamp":1742387340000,"open":9.55,"high":9.556,"low":9.549,"close":9.556,"volume":0.20155000686645508},{"timestamp":1742387580000,"open":9.557,"high":9.568,"low":9.557,"close":9.561,"volume":0.20155000686645508},{"timestamp":1742387640000,"open":9.563,"high":9.563,"low":9.563,"close":9.563,"volume":0.02160000056028366},{"timestamp":1742387700000,"open":9.561,"high":9.561,"low":9.561,"close":9.561,"volume":0.02160000056028366},{"timestamp":1742387760000,"open":9.561,"high":9.563,"low":9.558,"close":9.558,"volume":0.12960000336170197},{"timestamp":1742387820000,"open":9.556,"high":9.556,"low":9.553,"close":9.553,"volume":0.09354999661445618},{"timestamp":1742387880000,"open":9.555,"high":9.555,"low":9.553,"close":9.553,"volume":0.08640000224113464},{"timestamp":1742387940000,"open":9.551,"high":9.551,"low":9.548,"close":9.551,"volume":0.1080000028014183},{"timestamp":1742388000000,"open":9.552,"high":9.555,"low":9.552,"close":9.555,"volume":0.07195000350475311},{"timestamp":1742388060000,"open":9.556,"high":9.561,"low":9.556,"close":9.56,"volume":0.1728000044822693},{"timestamp":1742388120000,"open":9.56,"high":9.565,"low":9.56,"close":9.561,"volume":0.15119999647140503},{"timestamp":1742388180000,"open":9.563,"high":9.563,"low":9.561,"close":9.563,"volume":0.06480000168085098},{"timestamp":1742388240000,"open":9.565,"high":9.565,"low":9.558,"close":9.564,"volume":0.09354999661445618},{"timestamp":1742388300000,"open":9.566,"high":9.569,"low":9.566,"close":9.569,"volume":0.08640000224113464},{"timestamp":1742388360000,"open":9.571,"high":9.571,"low":9.571,"close":9.571,"volume":0.02160000056028366},{"timestamp":1742388420000,"open":9.572,"high":9.572,"low":9.561,"close":9.563,"volume":0.15119999647140503},{"timestamp":1742388480000,"open":9.566,"high":9.569,"low":9.566,"close":9.567,"volume":0.06480000168085098},{"timestamp":1742388540000,"open":9.566,"high":9.566,"low":9.564,"close":9.566,"volume":0.08640000224113464},{"timestamp":1742388600000,"open":9.569,"high":9.569,"low":9.567,"close":9.567,"volume":0.04320000112056732},{"timestamp":1742388720000,"open":9.564,"high":9.567,"low":9.564,"close":9.567,"volume":0.04320000112056732},{"timestamp":1742388780000,"open":9.569,"high":9.569,"low":9.566,"close":9.566,"volume":0.04320000112056732},{"timestamp":1742388840000,"open":9.562,"high":9.562,"low":9.562,"close":9.562,"volume":0.02160000056028366},{"timestamp":1742388900000,"open":9.563,"high":9.565,"low":9.563,"close":9.563,"volume":0.08640000224113464},{"timestamp":1742388960000,"open":9.563,"high":9.563,"low":9.557,"close":9.557,"volume":0.12960000336170197},{"timestamp":1742389020000,"open":9.551,"high":9.556,"low":9.55,"close":9.556,"volume":0.12960000336170197},{"timestamp":1742389080000,"open":9.551,"high":9.554,"low":9.551,"close":9.553,"volume":0.08640000224113464},{"timestamp":1742389140000,"open":9.555,"high":9.555,"low":9.552,"close":9.552,"volume":0.08640000224113464},{"timestamp":1742389200000,"open":9.55,"high":9.553,"low":9.546,"close":9.546,"volume":0.1817999929189682},{"timestamp":1742389260000,"open":9.547,"high":9.55,"low":9.546,"close":9.547,"volume":0.23759999871253967},{"timestamp":1742389320000,"open":9.549,"high":9.549,"low":9.546,"close":9.547,"volume":0.12960000336170197},{"timestamp":1742389380000,"open":9.543,"high":9.543,"low":9.534,"close":9.538,"volume":0.1080000028014183},{"timestamp":1742389440000,"open":9.536,"high":9.537,"low":9.536,"close":9.537,"volume":0.04320000112056732},{"timestamp":1742389500000,"open":9.536,"high":9.541,"low":9.536,"close":9.537,"volume":0.12960000336170197},{"timestamp":1742389560000,"open":9.54,"high":9.54,"low":9.54,"close":9.54,"volume":0.02160000056028366},{"timestamp":1742389620000,"open":9.543,"high":9.547,"low":9.543,"close":9.543,"volume":0.1080000028014183},{"timestamp":1742389680000,"open":9.545,"high":9.549,"low":9.544,"close":9.549,"volume":0.12960000336170197},{"timestamp":1742389800000,"open":9.546,"high":9.547,"low":9.542,"close":9.547,"volume":0.1728000044822693},{"timestamp":1742389860000,"open":9.546,"high":9.546,"low":9.538,"close":9.539,"volume":0.1080000028014183},{"timestamp":1742389920000,"open":9.534,"high":9.542,"low":9.534,"close":9.542,"volume":0.08640000224113464},{"timestamp":1742389980000,"open":9.542,"high":9.543,"low":9.542,"close":9.543,"volume":0.04320000112056732},{"timestamp":1742390040000,"open":9.54,"high":9.541,"low":9.54,"close":9.541,"volume":0.08640000224113464},{"timestamp":1742390100000,"open":9.542,"high":9.543,"low":9.54,"close":9.54,"volume":0.19439999759197235},{"timestamp":1742390160000,"open":9.54,"high":9.543,"low":9.54,"close":9.54,"volume":0.09354999661445618},{"timestamp":1742390220000,"open":9.543,"high":9.543,"low":9.541,"close":9.541,"volume":0.04320000112056732},{"timestamp":1742390280000,"open":9.541,"high":9.541,"low":9.54,"close":9.54,"volume":0.06480000168085098},{"timestamp":1742390340000,"open":9.541,"high":9.542,"low":9.54,"close":9.54,"volume":0.07195000350475311},{"timestamp":1742390400000,"open":9.543,"high":9.545,"low":9.542,"close":9.542,"volume":0.1728000044822693},{"timestamp":1742390460000,"open":9.548,"high":9.548,"low":9.548,"close":9.548,"volume":0.02160000056028366},{"timestamp":1742390520000,"open":9.545,"high":9.559,"low":9.545,"close":9.559,"volume":0.12960000336170197},{"timestamp":1742390580000,"open":9.557,"high":9.56,"low":9.557,"close":9.56,"volume":0.06480000168085098},{"timestamp":1742390700000,"open":9.555,"high":9.559,"low":9.554,"close":9.556,"volume":0.5616000294685364},{"timestamp":1742390760000,"open":9.557,"high":9.558,"low":9.557,"close":9.558,"volume":0.04320000112056732},{"timestamp":1742390880000,"open":9.557,"high":9.559,"low":9.554,"close":9.559,"volume":0.2808000147342682},{"timestamp":1742390940000,"open":9.561,"high":9.566,"low":9.561,"close":9.566,"volume":0.06480000168085098},{"timestamp":1742391000000,"open":9.568,"high":9.57,"low":9.562,"close":9.565,"volume":0.41040000319480896},{"timestamp":1742391060000,"open":9.563,"high":9.567,"low":9.562,"close":9.562,"volume":0.3887999951839447},{"timestamp":1742391120000,"open":9.563,"high":9.568,"low":9.562,"close":9.568,"volume":0.25920000672340393},{"timestamp":1742391180000,"open":9.571,"high":9.571,"low":9.569,"close":9.569,"volume":0.04320000112056732},{"timestamp":1742391240000,"open":9.566,"high":9.568,"low":9.562,"close":9.562,"volume":0.2447499930858612},{"timestamp":1742391300000,"open":9.562,"high":9.565,"low":9.562,"close":9.562,"volume":0.06480000168085098},{"timestamp":1742391360000,"open":9.563,"high":9.564,"low":9.549,"close":9.555,"volume":0.36719998717308044},{"timestamp":1742391420000,"open":9.551,"high":9.551,"low":9.546,"close":9.548,"volume":0.23759999871253967},{"timestamp":1742391480000,"open":9.55,"high":9.561,"low":9.55,"close":9.561,"volume":0.3240000009536743},{"timestamp":1742391540000,"open":9.563,"high":9.564,"low":9.562,"close":9.564,"volume":0.06480000168085098},{"timestamp":1742391600000,"open":9.566,"high":9.573,"low":9.562,"close":9.563,"volume":0.6767500042915344},{"timestamp":1742391660000,"open":9.564,"high":9.565,"low":9.563,"close":9.564,"volume":0.2808000147342682},{"timestamp":1742391720000,"open":9.562,"high":9.565,"low":9.56,"close":9.56,"volume":0.11514999717473984},{"timestamp":1742391780000,"open":9.56,"high":9.561,"low":9.554,"close":9.554,"volume":0.25920000672340393},{"timestamp":1742391840000,"open":9.553,"high":9.553,"low":9.552,"close":9.552,"volume":0.15119999647140503},{"timestamp":1742391900000,"open":9.552,"high":9.561,"low":9.552,"close":9.557,"volume":0.2160000056028366},{"timestamp":1742391960000,"open":9.556,"high":9.559,"low":9.556,"close":9.556,"volume":0.22314999997615814},{"timestamp":1742392140000,"open":9.557,"high":9.557,"low":9.557,"close":9.557,"volume":0.02160000056028366},{"timestamp":1742392200000,"open":9.556,"high":9.557,"low":9.554,"close":9.557,"volume":0.12960000336170197},{"timestamp":1742392380000,"open":9.557,"high":9.56,"low":9.557,"close":9.56,"volume":0.05034999921917915},{"timestamp":1742392440000,"open":9.56,"high":9.573,"low":9.56,"close":9.573,"volume":0.19439999759197235},{"timestamp":1742392500000,"open":9.573,"high":9.589,"low":9.573,"close":9.588,"volume":0.2808000147342682},{"timestamp":1742392560000,"open":9.588,"high":9.592,"low":9.588,"close":9.592,"volume":0.36719998717308044},{"timestamp":1742392620000,"open":9.592,"high":9.594,"low":9.59,"close":9.594,"volume":0.12960000336170197},{"timestamp":1742392680000,"open":9.597,"high":9.601,"low":9.597,"close":9.6,"volume":0.25920000672340393},{"timestamp":1742392740000,"open":9.602,"high":9.603,"low":9.6,"close":9.603,"volume":0.1080000028014183},{"timestamp":1742392860000,"open":9.603,"high":9.619,"low":9.603,"close":9.617,"volume":0.3617500066757202},{"timestamp":1742392920000,"open":9.61,"high":9.617,"low":9.61,"close":9.611,"volume":0.2808000147342682},{"timestamp":1742392980000,"open":9.613,"high":9.613,"low":9.611,"close":9.613,"volume":0.08640000224113464},{"timestamp":1742393100000,"open":9.615,"high":9.623,"low":9.612,"close":9.623,"volume":0.2447499930858612},{"timestamp":1742393160000,"open":9.622,"high":9.671,"low":9.622,"close":9.668,"volume":0.5616000294685364},{"timestamp":1742393220000,"open":9.671,"high":9.683,"low":9.664,"close":9.668,"volume":0.37435001134872437},{"timestamp":1742393280000,"open":9.664,"high":9.668,"low":9.66,"close":9.666,"volume":0.273499995470047},{"timestamp":1742393340000,"open":9.666,"high":9.666,"low":9.66,"close":9.661,"volume":0.12960000336170197},{"timestamp":1742393400000,"open":9.66,"high":9.66,"low":9.646,"close":9.646,"volume":0.12960000336170197},{"timestamp":1742393460000,"open":9.648,"high":9.653,"low":9.648,"close":9.653,"volume":0.1080000028014183},{"timestamp":1742393520000,"open":9.654,"high":9.655,"low":9.652,"close":9.655,"volume":0.26635000109672546},{"timestamp":1742393580000,"open":9.657,"high":9.659,"low":9.655,"close":9.659,"volume":0.30239999294281006},{"timestamp":1742393640000,"open":9.659,"high":9.659,"low":9.659,"close":9.659,"volume":0.02160000056028366},{"timestamp":1742393700000,"open":9.654,"high":9.656,"low":9.654,"close":9.656,"volume":0.08640000224113464},{"timestamp":1742393760000,"open":9.656,"high":9.656,"low":9.655,"close":9.655,"volume":0.04320000112056732},{"timestamp":1742393820000,"open":9.655,"high":9.655,"low":9.647,"close":9.649,"volume":0.15119999647140503},{"timestamp":1742393880000,"open":9.647,"high":9.661,"low":9.646,"close":9.661,"volume":0.12960000336170197},{"timestamp":1742393940000,"open":9.662,"high":9.667,"low":9.662,"close":9.667,"volume":0.08640000224113464},{"timestamp":1742394000000,"open":9.663,"high":9.664,"low":9.653,"close":9.653,"volume":0.4535999894142151},{"timestamp":1742394060000,"open":9.653,"high":9.653,"low":9.648,"close":9.651,"volume":0.2160000056028366},{"timestamp":1742394120000,"open":9.65,"high":9.65,"low":9.64,"close":9.642,"volume":0.19439999759197235},{"timestamp":1742394180000,"open":9.645,"high":9.645,"low":9.642,"close":9.643,"volume":0.15119999647140503},{"timestamp":1742394240000,"open":9.638,"high":9.638,"low":9.638,"close":9.638,"volume":0.04320000112056732},{"timestamp":1742394300000,"open":9.636,"high":9.636,"low":9.628,"close":9.636,"volume":0.2160000056028366},{"timestamp":1742394360000,"open":9.635,"high":9.635,"low":9.628,"close":9.628,"volume":0.08640000224113464},{"timestamp":1742394420000,"open":9.628,"high":9.628,"low":9.628,"close":9.628,"volume":0.06480000168085098},{"timestamp":1742394600000,"open":9.631,"high":9.645,"low":9.63,"close":9.642,"volume":0.22314999997615814},{"timestamp":1742394660000,"open":9.644,"high":9.657,"low":9.643,"close":9.651,"volume":0.1728000044822693},{"timestamp":1742394720000,"open":9.653,"high":9.659,"low":9.651,"close":9.659,"volume":0.37435001134872437},{"timestamp":1742394780000,"open":9.66,"high":9.662,"low":9.651,"close":9.652,"volume":0.26820001006126404},{"timestamp":1742394840000,"open":9.654,"high":9.664,"low":9.654,"close":9.664,"volume":0.4320000112056732},{"timestamp":1742394900000,"open":9.664,"high":9.669,"low":9.664,"close":9.669,"volume":0.08640000224113464},{"timestamp":1742394960000,"open":9.669,"high":9.685,"low":9.668,"close":9.681,"volume":0.592199981212616},{"timestamp":1742395020000,"open":9.68,"high":9.682,"low":9.678,"close":9.682,"volume":0.30239999294281006},{"timestamp":1742395080000,"open":9.684,"high":9.684,"low":9.678,"close":9.679,"volume":0.12960000336170197},{"timestamp":1742395140000,"open":9.679,"high":9.679,"low":9.678,"close":9.679,"volume":0.25920000672340393},{"timestamp":1742395200000,"open":9.68,"high":9.681,"low":9.672,"close":9.672,"volume":0.1728000044822693},{"timestamp":1742395260000,"open":9.672,"high":9.673,"low":9.672,"close":9.672,"volume":0.12960000336170197},{"timestamp":1742395320000,"open":9.672,"high":9.676,"low":9.672,"close":9.676,"volume":0.15119999647140503},{"timestamp":1742395380000,"open":9.676,"high":9.676,"low":9.672,"close":9.673,"volume":0.08640000224113464},{"timestamp":1742395440000,"open":9.667,"high":9.671,"low":9.666,"close":9.666,"volume":0.3527500033378601},{"timestamp":1742395500000,"open":9.666,"high":9.666,"low":9.652,"close":9.653,"volume":0.15119999647140503},{"timestamp":1742395560000,"open":9.647,"high":9.647,"low":9.644,"close":9.647,"volume":0.15119999647140503},{"timestamp":1742395620000,"open":9.648,"high":9.651,"low":9.648,"close":9.651,"volume":0.06480000168085098},{"timestamp":1742395680000,"open":9.65,"high":9.656,"low":9.65,"close":9.656,"volume":0.06480000168085098},{"timestamp":1742395740000,"open":9.657,"high":9.657,"low":9.652,"close":9.652,"volume":0.12960000336170197},{"timestamp":1742395800000,"open":9.656,"high":9.657,"low":9.643,"close":9.645,"volume":0.23759999871253967},{"timestamp":1742395860000,"open":9.64,"high":9.642,"low":9.636,"close":9.642,"volume":0.3240000009536743},{"timestamp":1742395920000,"open":9.647,"high":9.647,"low":9.64,"close":9.642,"volume":0.1728000044822693},{"timestamp":1742395980000,"open":9.644,"high":9.648,"low":9.644,"close":9.648,"volume":0.1080000028014183},{"timestamp":1742396040000,"open":9.65,"high":9.657,"low":9.65,"close":9.654,"volume":0.11514999717473984},{"timestamp":1742396100000,"open":9.655,"high":9.655,"low":9.649,"close":9.649,"volume":0.08640000224113464},{"timestamp":1742396160000,"open":9.65,"high":9.653,"low":9.65,"close":9.653,"volume":0.04320000112056732},{"timestamp":1742396220000,"open":9.653,"high":9.653,"low":9.653,"close":9.653,"volume":0.02160000056028366},{"timestamp":1742396280000,"open":9.651,"high":9.651,"low":9.646,"close":9.647,"volume":0.08640000224113464},{"timestamp":1742396340000,"open":9.638,"high":9.641,"low":9.636,"close":9.639,"volume":0.15119999647140503},{"timestamp":1742396400000,"open":9.64,"high":9.647,"low":9.64,"close":9.643,"volume":0.15835000574588776},{"timestamp":1742396460000,"open":9.642,"high":9.651,"low":9.636,"close":9.645,"volume":0.2087000012397766},{"timestamp":1742396520000,"open":9.644,"high":9.646,"low":9.644,"close":9.646,"volume":0.028750000521540642},{"timestamp":1742396580000,"open":9.645,"high":9.645,"low":9.645,"close":9.645,"volume":0.02160000056028366},{"timestamp":1742396640000,"open":9.645,"high":9.645,"low":9.637,"close":9.637,"volume":0.1080000028014183},{"timestamp":1742396700000,"open":9.634,"high":9.641,"low":9.634,"close":9.637,"volume":0.1728000044822693},{"timestamp":1742396760000,"open":9.639,"high":9.643,"low":9.639,"close":9.64,"volume":0.12960000336170197},{"timestamp":1742396820000,"open":9.643,"high":9.651,"low":9.641,"close":9.65,"volume":0.2160000056028366},{"timestamp":1742396880000,"open":9.649,"high":9.649,"low":9.649,"close":9.649,"volume":0.02160000056028366},{"timestamp":1742396940000,"open":9.648,"high":9.655,"low":9.644,"close":9.655,"volume":0.3240000009536743},{"timestamp":1742397000000,"open":9.652,"high":9.653,"low":9.652,"close":9.652,"volume":0.15119999647140503},{"timestamp":1742397120000,"open":9.651,"high":9.651,"low":9.644,"close":9.646,"volume":0.12960000336170197},{"timestamp":1742397180000,"open":9.641,"high":9.656,"low":9.641,"close":9.65,"volume":0.5184000134468079},{"timestamp":1742397240000,"open":9.648,"high":9.65,"low":9.648,"close":9.648,"volume":0.06480000168085098},{"timestamp":1742397300000,"open":9.651,"high":9.651,"low":9.65,"close":9.65,"volume":0.06480000168085098},{"timestamp":1742397360000,"open":9.648,"high":9.651,"low":9.648,"close":9.649,"volume":0.1367499977350235},{"timestamp":1742397420000,"open":9.647,"high":9.647,"low":9.64,"close":9.641,"volume":0.2160000056028366},{"timestamp":1742397480000,"open":9.645,"high":9.647,"low":9.634,"close":9.634,"volume":0.23759999871253967},{"timestamp":1742397540000,"open":9.63,"high":9.64,"low":9.63,"close":9.638,"volume":0.4968000054359436},{"timestamp":1742397600000,"open":9.641,"high":9.645,"low":9.637,"close":9.645,"volume":0.30239999294281006},{"timestamp":1742397660000,"open":9.642,"high":9.642,"low":9.642,"close":9.642,"volume":0.02160000056028366},{"timestamp":1742397720000,"open":9.643,"high":9.645,"low":9.64,"close":9.64,"volume":0.1728000044822693},{"timestamp":1742397780000,"open":9.643,"high":9.643,"low":9.64,"close":9.64,"volume":0.06480000168085098},{"timestamp":1742397840000,"open":9.643,"high":9.643,"low":9.642,"close":9.642,"volume":0.06480000168085098},{"timestamp":1742397900000,"open":9.638,"high":9.638,"low":9.63,"close":9.634,"volume":0.3887999951839447},{"timestamp":1742397960000,"open":9.635,"high":9.635,"low":9.63,"close":9.63,"volume":0.20155000686645508},{"timestamp":1742398020000,"open":9.629,"high":9.629,"low":9.623,"close":9.623,"volume":0.08640000224113464},{"timestamp":1742398080000,"open":9.62,"high":9.62,"low":9.614,"close":9.616,"volume":0.2160000056028366},{"timestamp":1742398140000,"open":9.614,"high":9.617,"low":9.608,"close":9.608,"volume":0.15119999647140503},{"timestamp":1742398200000,"open":9.607,"high":9.612,"low":9.607,"close":9.612,"volume":0.04320000112056732},{"timestamp":1742398260000,"open":9.61,"high":9.613,"low":9.61,"close":9.613,"volume":0.08640000224113464},{"timestamp":1742398320000,"open":9.611,"high":9.612,"low":9.609,"close":9.609,"volume":0.06480000168085098},{"timestamp":1742398380000,"open":9.612,"high":9.62,"low":9.612,"close":9.62,"volume":0.15835000574588776},{"timestamp":1742398440000,"open":9.621,"high":9.621,"low":9.613,"close":9.62,"volume":0.2808000147342682},{"timestamp":1742398500000,"open":9.618,"high":9.621,"low":9.618,"close":9.619,"volume":0.19439999759197235},{"timestamp":1742398560000,"open":9.62,"high":9.622,"low":9.618,"close":9.622,"volume":0.2447499930858612},{"timestamp":1742398620000,"open":9.624,"high":9.628,"low":9.624,"close":9.624,"volume":0.12960000336170197},{"timestamp":1742398680000,"open":9.621,"high":9.629,"low":9.62,"close":9.627,"volume":0.35989999771118164},{"timestamp":1742398740000,"open":9.627,"high":9.627,"low":9.622,"close":9.623,"volume":0.3240000009536743},{"timestamp":1742398800000,"open":9.624,"high":9.625,"low":9.618,"close":9.618,"volume":0.1080000028014183},{"timestamp":1742398860000,"open":9.62,"high":9.623,"low":9.618,"close":9.62,"volume":0.20155000686645508},{"timestamp":1742398920000,"open":9.621,"high":9.63,"low":9.621,"close":9.629,"volume":0.20155000686645508},{"timestamp":1742398980000,"open":9.627,"high":9.631,"low":9.627,"close":9.63,"volume":0.06480000168085098},{"timestamp":1742399040000,"open":9.629,"high":9.629,"low":9.626,"close":9.626,"volume":0.1080000028014183},{"timestamp":1742399100000,"open":9.629,"high":9.629,"low":9.625,"close":9.627,"volume":0.15119999647140503},{"timestamp":1742399160000,"open":9.627,"high":9.631,"low":9.626,"close":9.628,"volume":0.25920000672340393},{"timestamp":1742399220000,"open":9.628,"high":9.633,"low":9.628,"close":9.631,"volume":0.06480000168085098},{"timestamp":1742399340000,"open":9.635,"high":9.638,"low":9.634,"close":9.638,"volume":0.19439999759197235},{"timestamp":1742399400000,"open":9.639,"high":9.641,"low":9.63,"close":9.63,"volume":0.4968000054359436},{"timestamp":1742399460000,"open":9.63,"high":9.641,"low":9.63,"close":9.639,"volume":0.33114999532699585},{"timestamp":1742399520000,"open":9.638,"high":9.641,"low":9.638,"close":9.641,"volume":0.3456000089645386},{"timestamp":1742399580000,"open":9.639,"high":9.64,"low":9.638,"close":9.638,"volume":0.19439999759197235},{"timestamp":1742399640000,"open":9.638,"high":9.643,"low":9.63,"close":9.634,"volume":0.47519999742507935},{"timestamp":1742399700000,"open":9.634,"high":9.634,"low":9.628,"close":9.63,"volume":0.16019999980926514},{"timestamp":1742399760000,"open":9.63,"high":9.635,"low":9.624,"close":9.628,"volume":0.3887999951839447},{"timestamp":1742399820000,"open":9.629,"high":9.629,"low":9.624,"close":9.627,"volume":0.36719998717308044},{"timestamp":1742399880000,"open":9.625,"high":9.633,"low":9.622,"close":9.633,"volume":0.6696000099182129},{"timestamp":1742399940000,"open":9.634,"high":9.637,"low":9.632,"close":9.632,"volume":0.08640000224113464},{"timestamp":1742400000000,"open":9.63,"high":9.63,"low":9.63,"close":9.63,"volume":0.02160000056028366},{"timestamp":1742400060000,"open":9.629,"high":9.631,"low":9.628,"close":9.631,"volume":0.1080000028014183},{"timestamp":1742400180000,"open":9.629,"high":9.631,"low":9.629,"close":9.63,"volume":0.08640000224113464},{"timestamp":1742400240000,"open":9.628,"high":9.631,"low":9.626,"close":9.631,"volume":0.2160000056028366},{"timestamp":1742400300000,"open":9.629,"high":9.632,"low":9.629,"close":9.632,"volume":0.19439999759197235},{"timestamp":1742400360000,"open":9.631,"high":9.631,"low":9.631,"close":9.631,"volume":0.04320000112056732},{"timestamp":1742400420000,"open":9.632,"high":9.632,"low":9.632,"close":9.632,"volume":0.02160000056028366},{"timestamp":1742400480000,"open":9.631,"high":9.633,"low":9.63,"close":9.63,"volume":0.15119999647140503},{"timestamp":1742400540000,"open":9.633,"high":9.633,"low":9.627,"close":9.627,"volume":0.2160000056028366},{"timestamp":1742400600000,"open":9.626,"high":9.631,"low":9.626,"close":9.63,"volume":0.19439999759197235},{"timestamp":1742400660000,"open":9.63,"high":9.63,"low":9.626,"close":9.626,"volume":0.15119999647140503},{"timestamp":1742400720000,"open":9.627,"high":9.629,"low":9.626,"close":9.629,"volume":0.1080000028014183},{"timestamp":1742400780000,"open":9.622,"high":9.625,"low":9.622,"close":9.624,"volume":0.19439999759197235},{"timestamp":1742400840000,"open":9.625,"high":9.627,"low":9.622,"close":9.625,"volume":0.3095499873161316},{"timestamp":1742400900000,"open":9.622,"high":9.626,"low":9.622,"close":9.625,"volume":0.1728000044822693},{"timestamp":1742400960000,"open":9.627,"high":9.627,"low":9.624,"close":9.624,"volume":0.25920000672340393},{"timestamp":1742401020000,"open":9.622,"high":9.627,"low":9.622,"close":9.625,"volume":0.39594998955726624},{"timestamp":1742401080000,"open":9.624,"high":9.627,"low":9.622,"close":9.624,"volume":0.23759999871253967},{"timestamp":1742401140000,"open":9.627,"high":9.629,"low":9.627,"close":9.628,"volume":0.1080000028014183},{"timestamp":1742401200000,"open":9.625,"high":9.628,"low":9.622,"close":9.626,"volume":0.20155000686645508},{"timestamp":1742401260000,"open":9.625,"high":9.627,"low":9.624,"close":9.627,"volume":0.12960000336170197},{"timestamp":1742401320000,"open":9.626,"high":9.628,"low":9.625,"close":9.625,"volume":0.1728000044822693},{"timestamp":1742401380000,"open":9.623,"high":9.623,"low":9.623,"close":9.623,"volume":0.02160000056028366},{"timestamp":1742401440000,"open":9.625,"high":9.625,"low":9.614,"close":9.615,"volume":0.30239999294281006},{"timestamp":1742401500000,"open":9.614,"high":9.615,"low":9.611,"close":9.615,"volume":0.2160000056028366},{"timestamp":1742401560000,"open":9.613,"high":9.615,"low":9.613,"close":9.615,"volume":0.04320000112056732},{"timestamp":1742401620000,"open":9.606,"high":9.606,"low":9.602,"close":9.602,"volume":0.12960000336170197},{"timestamp":1742401680000,"open":9.603,"high":9.603,"low":9.598,"close":9.6,"volume":0.19439999759197235},{"timestamp":1742401740000,"open":9.603,"high":9.608,"low":9.595,"close":9.605,"volume":0.47874999046325684}]