[{"timestamp":1742360400000,"open":9.146,"high":9.148,"low":9.146,"close":9.148,"volume":11.170000076293945},{"timestamp":1742360460000,"open":9.148,"high":9.148,"low":9.146,"close":9.146,"volume":17.760000228881836},{"timestamp":1742360520000,"open":9.146,"high":9.155,"low":9.146,"close":9.146,"volume":21.700000762939453},{"timestamp":1742360580000,"open":9.147,"high":9.151,"low":9.146,"close":9.148,"volume":40.41999816894531},{"timestamp":1742360640000,"open":9.149,"high":9.158,"low":9.146,"close":9.149,"volume":114.4000015258789},{"timestamp":1742360700000,"open":9.15,"high":9.15,"low":9.149,"close":9.149,"volume":20.719999313354492},{"timestamp":1742360760000,"open":9.151,"high":9.151,"low":9.149,"close":9.151,"volume":20.719999313354492},{"timestamp":1742360820000,"open":9.149,"high":9.15,"low":9.148,"close":9.148,"volume":8.880000114440918},{"timestamp":1742360880000,"open":9.15,"high":9.152,"low":9.149,"close":9.15,"volume":20.719999313354492},{"timestamp":1742360940000,"open":9.15,"high":9.15,"low":9.149,"close":9.15,"volume":29.600000381469727},{"timestamp":1742361000000,"open":9.149,"high":9.15,"low":9.148,"close":9.148,"volume":8.880000114440918},{"timestamp":1742361060000,"open":9.149,"high":9.149,"low":9.148,"close":9.148,"volume":5.920000076293945},{"timestamp":1742361120000,"open":9.147,"high":9.147,"low":9.146,"close":9.146,"volume":14.800000190734863},{"timestamp":1742361180000,"open":9.146,"high":9.147,"low":9.145,"close":9.147,"volume":11.84000015258789},{"timestamp":1742361240000,"open":9.144,"high":9.144,"low":9.142,"close":9.142,"volume":20.719999313354492},{"timestamp":1742361300000,"open":9.142,"high":9.144,"low":9.141,"close":9.144,"volume":20.719999313354492},{"timestamp":1742361360000,"open":9.143,"high":9.144,"low":9.143,"close":9.144,"volume":20.719999313354492},{"timestamp":1742361480000,"open":9.143,"high":9.148,"low":9.142,"close":9.148,"volume":19.700000762939453},{"timestamp":1742361540000,"open":9.149,"high":9.149,"low":9.144,"close":9.144,"volume":24.59000015258789},{"timestamp":1742361600000,"open":9.144,"high":9.144,"low":9.143,"close":9.144,"volume":14.75},{"timestamp":1742361660000,"open":9.144,"high":9.145,"low":9.143,"close":9.143,"volume":17.700000762939453},{"timestamp":1742361720000,"open":9.142,"high":9.144,"low":9.142,"close":9.142,"volume":8.850000381469727},{"timestamp":1742361780000,"open":9.142,"high":9.142,"low":9.142,"close":9.142,"volume":5.900000095367432},{"timestamp":1742361840000,"open":9.141,"high":9.143,"low":9.141,"close":9.143,"volume":8.850000381469727},{"timestamp":1742361900000,"open":9.143,"high":9.144,"low":9.141,"close":9.143,"volume":26.549999237060547},{"timestamp":1742361960000,"open":9.141,"high":9.144,"low":9.141,"close":9.143,"volume":11.800000190734863},{"timestamp":1742362020000,"open":9.144,"high":9.144,"low":9.144,"close":9.144,"volume":5.900000095367432},{"timestamp":1742362080000,"open":9.145,"high":9.146,"low":9.144,"close":9.145,"volume":14.75},{"timestamp":1742362140000,"open":9.146,"high":9.146,"low":9.146,"close":9.146,"volume":5.900000095367432},{"timestamp":1742362200000,"open":9.156,"high":9.156,"low":9.144,"close":9.144,"volume":45.279998779296875},{"timestamp":1742362260000,"open":9.146,"high":9.146,"low":9.146,"close":9.146,"volume":5.900000095367432},{"timestamp":1742362320000,"open":9.147,"high":9.147,"low":9.146,"close":9.147,"volume":32.45000076293945},{"timestamp":1742362380000,"open":9.145,"high":9.148,"low":9.145,"close":9.148,"volume":26.549999237060547},{"timestamp":1742362440000,"open":9.146,"high":9.147,"low":9.146,"close":9.146,"volume":11.800000190734863},{"timestamp":1742362500000,"open":9.146,"high":9.148,"low":9.146,"close":9.146,"volume":14.75},{"timestamp":1742362560000,"open":9.144,"high":9.145,"low":9.144,"close":9.144,"volume":17.700000762939453},{"timestamp":1742362620000,"open":9.146,"high":9.147,"low":9.14,"close":9.142,"volume":23.68000030517578},{"timestamp":1742362740000,"open":9.143,"high":9.143,"low":9.142,"close":9.142,"volume":5.920000076293945},{"timestamp":1742362800000,"open":9.141,"high":9.142,"low":9.141,"close":9.141,"volume":20.719999313354492},{"timestamp":1742362860000,"open":9.143,"high":9.143,"low":9.143,"close":9.143,"volume":2.9600000381469727},{"timestamp":1742362920000,"open":9.142,"high":9.142,"low":9.142,"close":9.142,"volume":2.9600000381469727},{"timestamp":1742362980000,"open":9.142,"high":9.143,"low":9.142,"close":9.143,"volume":5.920000076293945},{"timestamp":1742363040000,"open":9.143,"high":9.143,"low":9.142,"close":9.143,"volume":16.440000534057617},{"timestamp":1742363160000,"open":9.141,"high":9.141,"low":9.141,"close":9.141,"volume":5.920000076293945},{"timestamp":1742363280000,"open":9.14,"high":9.14,"low":9.14,"close":9.14,"volume":5.920000076293945},{"timestamp":1742363340000,"open":9.141,"high":9.142,"low":9.14,"close":9.14,"volume":11.84000015258789},{"timestamp":1742363460000,"open":9.14,"high":9.141,"low":9.14,"close":9.141,"volume":5.920000076293945},{"timestamp":1742363520000,"open":9.14,"high":9.14,"low":9.14,"close":9.14,"volume":2.9600000381469727},{"timestamp":1742363580000,"open":9.141,"high":9.141,"low":9.14,"close":9.14,"volume":5.920000076293945},{"timestamp":1742363640000,"open":9.142,"high":9.143,"low":9.141,"close":9.141,"volume":14.800000190734863},{"timestamp":1742363700000,"open":9.143,"high":9.143,"low":9.14,"close":9.141,"volume":35.52000045776367},{"timestamp":1742363820000,"open":9.141,"high":9.142,"low":9.14,"close":9.142,"volume":14.800000190734863},{"timestamp":1742363880000,"open":9.14,"high":9.144,"low":9.14,"close":9.144,"volume":20.719999313354492},{"timestamp":1742363940000,"open":9.143,"high":9.145,"low":9.142,"close":9.144,"volume":14.800000190734863},{"timestamp":1742364000000,"open":9.15,"high":9.157,"low":9.148,"close":9.149,"volume":41.470001220703125},{"timestamp":1742364060000,"open":9.148,"high":9.15,"low":9.148,"close":9.148,"volume":11.850000381469727},{"timestamp":1742364120000,"open":9.147,"high":9.147,"low":9.147,"close":9.147,"volume":3.950000047683716},{"timestamp":1742364180000,"open":9.148,"high":9.148,"low":9.147,"close":9.148,"volume":15.800000190734863},{"timestamp":1742364240000,"open":9.148,"high":9.15,"low":9.147,"close":9.15,"volume":25.65999984741211},{"timestamp":1742364300000,"open":9.149,"high":9.149,"low":9.147,"close":9.147,"volume":19.75},{"timestamp":1742364360000,"open":9.148,"high":9.154,"low":9.146,"close":9.153,"volume":24.68000030517578},{"timestamp":1742364420000,"open":9.154,"high":9.154,"low":9.153,"close":9.154,"volume":8.880000114440918},{"timestamp":1742364540000,"open":9.146,"high":9.146,"low":9.146,"close":9.146,"volume":3.950000047683716},{"timestamp":1742364660000,"open":9.146,"high":9.146,"low":9.146,"close":9.146,"volume":2.9600000381469727},{"timestamp":1742364720000,"open":9.148,"high":9.155,"low":9.147,"close":9.154,"volume":34.540000915527344},{"timestamp":1742364780000,"open":9.154,"high":9.156,"low":9.154,"close":9.155,"volume":48.369998931884766},{"timestamp":1742364840000,"open":9.154,"high":9.16,"low":9.15,"close":9.156,"volume":166.8300018310547},{"timestamp":1742364900000,"open":9.155,"high":9.164,"low":9.151,"close":9.156,"volume":204.3800048828125},{"timestamp":1742364960000,"open":9.159,"high":9.161,"low":9.149,"close":9.153,"volume":163.9199981689453},{"timestamp":1742365020000,"open":9.153,"high":9.158,"low":9.152,"close":9.153,"volume":149.0500030517578},{"timestamp":1742365080000,"open":9.154,"high":9.156,"low":9.151,"close":9.155,"volume":195.3800048828125},{"timestamp":1742365140000,"open":9.154,"high":9.157,"low":9.153,"close":9.156,"volume":158.8699951171875},{"timestamp":1742365200000,"open":9.155,"high":9.157,"low":9.149,"close":9.15,"volume":133.32000732421875},{"timestamp":1742365260000,"open":9.149,"high":9.154,"low":9.148,"close":9.153,"volume":146.16000366210938},{"timestamp":1742365320000,"open":9.153,"high":9.153,"low":9.152,"close":9.152,"volume":20.719999313354492},{"timestamp":1742365380000,"open":9.152,"high":9.156,"low":9.151,"close":9.153,"volume":271.3500061035156},{"timestamp":1742365440000,"open":9.154,"high":9.154,"low":9.153,"close":9.153,"volume":5.920000076293945},{"timestamp":1742365500000,"open":9.156,"high":9.159,"low":9.155,"close":9.158,"volume":100.66999816894531},{"timestamp":1742365560000,"open":9.157,"high":9.16,"low":9.157,"close":9.158,"volume":140.11000061035156},{"timestamp":1742365620000,"open":9.158,"high":9.163,"low":9.158,"close":9.162,"volume":124.33000183105469},{"timestamp":1742365680000,"open":9.161,"high":9.164,"low":9.16,"close":9.164,"volume":49.36000061035156},{"timestamp":1742365740000,"open":9.166,"high":9.168,"low":9.164,"close":9.167,"volume":31.579999923706055},{"timestamp":1742365800000,"open":9.167,"high":9.169,"low":9.165,"close":9.167,"volume":114.47000122070312},{"timestamp":1742365860000,"open":9.169,"high":9.169,"low":9.163,"close":9.165,"volume":64.16000366210938},{"timestamp":1742365920000,"open":9.165,"high":9.166,"low":9.164,"close":9.165,"volume":106.62000274658203},{"timestamp":1742365980000,"open":9.165,"high":9.166,"low":9.164,"close":9.164,"volume":35.529998779296875},{"timestamp":1742366040000,"open":9.165,"high":9.166,"low":9.163,"close":9.166,"volume":66.12999725341797},{"timestamp":1742366100000,"open":9.164,"high":9.166,"low":9.164,"close":9.166,"volume":36.5099983215332},{"timestamp":1742366160000,"open":9.166,"high":9.166,"low":9.166,"close":9.166,"volume":3.950000047683716},{"timestamp":1742366220000,"open":9.166,"high":9.166,"low":9.154,"close":9.155,"volume":142.2100067138672},{"timestamp":1742366280000,"open":9.156,"high":9.159,"low":9.156,"close":9.158,"volume":36.52000045776367},{"timestamp":1742366340000,"open":9.157,"high":9.159,"low":9.157,"close":9.159,"volume":133.30999755859375},{"timestamp":1742366400000,"open":9.16,"high":9.163,"low":9.159,"close":9.162,"volume":77.97000122070312},{"timestamp":1742366460000,"open":9.161,"high":9.162,"low":9.161,"close":9.162,"volume":10.859999656677246},{"timestamp":1742366520000,"open":9.163,"high":9.163,"low":9.161,"close":9.161,"volume":27.639999389648438},{"timestamp":1742366580000,"open":9.162,"high":9.163,"low":9.161,"close":9.161,"volume":31.600000381469727},{"timestamp":1742366640000,"open":9.162,"high":9.162,"low":9.16,"close":9.16,"volume":82.94999694824219},{"timestamp":1742366700000,"open":9.16,"high":9.161,"low":9.159,"close":9.16,"volume":118.44000244140625},{"timestamp":1742366760000,"open":9.16,"high":9.161,"low":9.158,"close":9.159,"volume":39.5},{"timestamp":1742366820000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":7.900000095367432},{"timestamp":1742366880000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":7.900000095367432},{"timestamp":1742366940000,"open":9.158,"high":9.159,"low":9.157,"close":9.158,"volume":53.310001373291016},{"timestamp":1742367000000,"open":9.155,"high":9.158,"low":9.155,"close":9.157,"volume":47.369998931884766},{"timestamp":1742367060000,"open":9.157,"high":9.159,"low":9.157,"close":9.157,"volume":61.18000030517578},{"timestamp":1742367120000,"open":9.158,"high":9.16,"low":9.158,"close":9.158,"volume":29.6200008392334},{"timestamp":1742367180000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":38.5099983215332},{"timestamp":1742367240000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":9.869999885559082},{"timestamp":1742367300000,"open":9.157,"high":9.16,"low":9.157,"close":9.16,"volume":47.36000061035156},{"timestamp":1742367360000,"open":9.159,"high":9.16,"low":9.155,"close":9.155,"volume":58.220001220703125},{"timestamp":1742367420000,"open":9.156,"high":9.161,"low":9.155,"close":9.16,"volume":68.12000274658203},{"timestamp":1742367480000,"open":9.161,"high":9.162,"low":9.159,"close":9.162,"volume":75.01000213623047},{"timestamp":1742367540000,"open":9.159,"high":9.161,"low":9.155,"close":9.158,"volume":65.29000091552734},{"timestamp":1742367600000,"open":9.158,"high":9.159,"low":9.155,"close":9.159,"volume":113.79000091552734},{"timestamp":1742367660000,"open":9.159,"high":9.163,"low":9.159,"close":9.16,"volume":108.16000366210938},{"timestamp":1742367720000,"open":9.161,"high":9.161,"low":9.159,"close":9.16,"volume":32.560001373291016},{"timestamp":1742367780000,"open":9.161,"high":9.164,"low":9.16,"close":9.161,"volume":65.62999725341797},{"timestamp":1742367840000,"open":9.163,"high":9.163,"low":9.161,"close":9.161,"volume":35.52000045776367},{"timestamp":1742367900000,"open":9.162,"high":9.162,"low":9.159,"close":9.162,"volume":29.600000381469727},{"timestamp":1742367960000,"open":9.161,"high":9.162,"low":9.159,"close":9.16,"volume":56.33000183105469},{"timestamp":1742368020000,"open":9.16,"high":9.163,"low":9.16,"close":9.161,"volume":55.810001373291016},{"timestamp":1742368080000,"open":9.162,"high":9.165,"low":9.162,"close":9.165,"volume":52.33000183105469},{"timestamp":1742368140000,"open":9.165,"high":9.166,"low":9.162,"close":9.163,"volume":64.1500015258789},{"timestamp":1742368200000,"open":9.163,"high":9.165,"low":9.162,"close":9.163,"volume":74},{"timestamp":1742368260000,"open":9.164,"high":9.165,"low":9.163,"close":9.164,"volume":43.41999816894531},{"timestamp":1742368320000,"open":9.164,"high":9.165,"low":9.163,"close":9.165,"volume":24.670000076293945},{"timestamp":1742368380000,"open":9.166,"high":9.168,"low":9.165,"close":9.168,"volume":64.16000366210938},{"timestamp":1742368440000,"open":9.167,"high":9.17,"low":9.167,"close":9.169,"volume":72.0999984741211},{"timestamp":1742368500000,"open":9.17,"high":9.17,"low":9.168,"close":9.169,"volume":32.56999969482422},{"timestamp":1742368560000,"open":9.17,"high":9.17,"low":9.168,"close":9.168,"volume":40.4900016784668},{"timestamp":1742368620000,"open":9.169,"high":9.169,"low":9.167,"close":9.168,"volume":14.850000381469727},{"timestamp":1742368680000,"open":9.168,"high":9.171,"low":9.168,"close":9.171,"volume":49.380001068115234},{"timestamp":1742368740000,"open":9.169,"high":9.171,"low":9.169,"close":9.171,"volume":43.439998626708984},{"timestamp":1742368800000,"open":9.17,"high":9.171,"low":9.167,"close":9.167,"volume":57.25},{"timestamp":1742368860000,"open":9.167,"high":9.167,"low":9.165,"close":9.165,"volume":26.649999618530273},{"timestamp":1742368920000,"open":9.167,"high":9.168,"low":9.166,"close":9.167,"volume":58.220001220703125},{"timestamp":1742368980000,"open":9.167,"high":9.167,"low":9.166,"close":9.166,"volume":97.20999908447266},{"timestamp":1742369040000,"open":9.166,"high":9.167,"low":9.159,"close":9.159,"volume":75.08999633789062},{"timestamp":1742369100000,"open":9.16,"high":9.162,"low":9.16,"close":9.161,"volume":23.760000228881836},{"timestamp":1742369160000,"open":9.159,"high":9.161,"low":9.158,"close":9.16,"volume":38.61000061035156},{"timestamp":1742369220000,"open":9.16,"high":9.162,"low":9.158,"close":9.162,"volume":26.729999542236328},{"timestamp":1742369280000,"open":9.163,"high":9.164,"low":9.162,"close":9.164,"volume":67.0199966430664},{"timestamp":1742369340000,"open":9.163,"high":9.164,"low":9.163,"close":9.163,"volume":32.84000015258789},{"timestamp":1742369400000,"open":9.163,"high":9.163,"low":9.16,"close":9.16,"volume":41.77000045776367},{"timestamp":1742369460000,"open":9.159,"high":9.162,"low":9.159,"close":9.162,"volume":40.209999084472656},{"timestamp":1742369520000,"open":9.162,"high":9.163,"low":9.161,"close":9.163,"volume":21.190000534057617},{"timestamp":1742369580000,"open":9.163,"high":9.164,"low":9.163,"close":9.163,"volume":11.869999885559082},{"timestamp":1742369640000,"open":9.163,"high":9.164,"low":9.162,"close":9.164,"volume":66.73999786376953},{"timestamp":1742369700000,"open":9.163,"high":9.164,"low":9.163,"close":9.164,"volume":131.6699981689453},{"timestamp":1742369760000,"open":9.165,"high":9.165,"low":9.161,"close":9.161,"volume":78.20999908447266},{"timestamp":1742369820000,"open":9.16,"high":9.162,"low":9.159,"close":9.16,"volume":146.52000427246094},{"timestamp":1742369880000,"open":9.158,"high":9.16,"low":9.156,"close":9.157,"volume":83.16000366210938},{"timestamp":1742369940000,"open":9.158,"high":9.158,"low":9.156,"close":9.158,"volume":39.599998474121094},{"timestamp":1742370000000,"open":9.158,"high":9.158,"low":9.153,"close":9.158,"volume":58.400001525878906},{"timestamp":1742370060000,"open":9.16,"high":9.16,"low":9.153,"close":9.154,"volume":124.22000122070312},{"timestamp":1742370120000,"open":9.155,"high":9.157,"low":9.154,"close":9.155,"volume":101.16000366210938},{"timestamp":1742370180000,"open":9.157,"high":9.161,"low":9.156,"close":9.159,"volume":62.15999984741211},{"timestamp":1742370240000,"open":9.159,"high":9.161,"low":9.158,"close":9.159,"volume":35.83000183105469},{"timestamp":1742370300000,"open":9.159,"high":9.16,"low":9.151,"close":9.153,"volume":77.19999694824219},{"timestamp":1742370360000,"open":9.153,"high":9.156,"low":9.153,"close":9.155,"volume":46.529998779296875},{"timestamp":1742370420000,"open":9.155,"high":9.157,"low":9.154,"close":9.155,"volume":128.69000244140625},{"timestamp":1742370480000,"open":9.155,"high":9.16,"low":9.155,"close":9.158,"volume":91.56999969482422},{"timestamp":1742370540000,"open":9.158,"high":9.159,"low":9.155,"close":9.158,"volume":117.58000183105469},{"timestamp":1742370600000,"open":9.158,"high":9.159,"low":9.152,"close":9.154,"volume":103.94999694824219},{"timestamp":1742370660000,"open":9.154,"high":9.154,"low":9.152,"close":9.153,"volume":83.16000366210938},{"timestamp":1742370720000,"open":9.153,"high":9.155,"low":9.152,"close":9.152,"volume":74.25},{"timestamp":1742370780000,"open":9.151,"high":9.152,"low":9.15,"close":9.152,"volume":49},{"timestamp":1742370840000,"open":9.152,"high":9.154,"low":9.15,"close":9.153,"volume":65.33999633789062},{"timestamp":1742370900000,"open":9.151,"high":9.152,"low":9.15,"close":9.15,"volume":84.62000274658203},{"timestamp":1742370960000,"open":9.152,"high":9.153,"low":9.148,"close":9.153,"volume":83.16000366210938},{"timestamp":1742371020000,"open":9.153,"high":9.154,"low":9.151,"close":9.153,"volume":41.58000183105469},{"timestamp":1742371080000,"open":9.152,"high":9.154,"low":9.15,"close":9.153,"volume":120.27999877929688},{"timestamp":1742371140000,"open":9.153,"high":9.155,"low":9.15,"close":9.152,"volume":41.08000183105469},{"timestamp":1742371200000,"open":9.153,"high":9.155,"low":9.152,"close":9.153,"volume":49.9900016784668},{"timestamp":1742371260000,"open":9.153,"high":9.156,"low":9.151,"close":9.154,"volume":141.07000732421875},{"timestamp":1742371320000,"open":9.153,"high":9.157,"low":9.153,"close":9.157,"volume":74.25},{"timestamp":1742371380000,"open":9.158,"high":9.158,"low":9.156,"close":9.157,"volume":41.58000183105469},{"timestamp":1742371440000,"open":9.155,"high":9.158,"low":9.153,"close":9.158,"volume":108.9000015258789},{"timestamp":1742371500000,"open":9.158,"high":9.158,"low":9.154,"close":9.155,"volume":63.36000061035156},{"timestamp":1742371560000,"open":9.154,"high":9.157,"low":9.151,"close":9.152,"volume":148.5},{"timestamp":1742371620000,"open":9.153,"high":9.154,"low":9.148,"close":9.151,"volume":80.18000030517578},{"timestamp":1742371680000,"open":9.15,"high":9.152,"low":9.148,"close":9.151,"volume":100.4800033569336},{"timestamp":1742371740000,"open":9.151,"high":9.151,"low":9.149,"close":9.151,"volume":40.56999969482422},{"timestamp":1742371860000,"open":9.151,"high":9.152,"low":9.151,"close":9.152,"volume":23.260000228881836},{"timestamp":1742371920000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":7.920000076293945},{"timestamp":1742371980000,"open":9.151,"high":9.154,"low":9.149,"close":9.15,"volume":80.19000244140625},{"timestamp":1742372040000,"open":9.151,"high":9.151,"low":9.149,"close":9.151,"volume":55.45000076293945},{"timestamp":1742372100000,"open":9.152,"high":9.153,"low":9.151,"close":9.151,"volume":37.11000061035156},{"timestamp":1742372160000,"open":9.153,"high":9.153,"low":9.151,"close":9.151,"volume":62.38999938964844},{"timestamp":1742372220000,"open":9.153,"high":9.157,"low":9.152,"close":9.155,"volume":59.400001525878906},{"timestamp":1742372280000,"open":9.156,"high":9.156,"low":9.154,"close":9.155,"volume":36.630001068115234},{"timestamp":1742372340000,"open":9.155,"high":9.157,"low":9.155,"close":9.157,"volume":32.66999816894531},{"timestamp":1742372400000,"open":9.158,"high":9.158,"low":9.152,"close":9.153,"volume":62.86000061035156},{"timestamp":1742372460000,"open":9.152,"high":9.152,"low":9.148,"close":9.15,"volume":94.04000091552734},{"timestamp":1742372520000,"open":9.151,"high":9.153,"low":9.148,"close":9.152,"volume":62.86000061035156},{"timestamp":1742372580000,"open":9.152,"high":9.153,"low":9.15,"close":9.151,"volume":47.02000045776367},{"timestamp":1742372640000,"open":9.151,"high":9.152,"low":9.149,"close":9.152,"volume":44.04999923706055},{"timestamp":1742372700000,"open":9.151,"high":9.152,"low":9.147,"close":9.148,"volume":50.4900016784668},{"timestamp":1742372760000,"open":9.147,"high":9.148,"low":9.147,"close":9.148,"volume":31.690000534057617},{"timestamp":1742372820000,"open":9.149,"high":9.149,"low":9.145,"close":9.146,"volume":38.61000061035156},{"timestamp":1742372880000,"open":9.145,"high":9.147,"low":9.145,"close":9.147,"volume":20.790000915527344},{"timestamp":1742372940000,"open":9.145,"high":9.147,"low":9.144,"close":9.146,"volume":50.4900016784668},{"timestamp":1742373000000,"open":9.148,"high":9.148,"low":9.146,"close":9.148,"volume":21.280000686645508},{"timestamp":1742373060000,"open":9.148,"high":9.152,"low":9.148,"close":9.152,"volume":60.38999938964844},{"timestamp":1742373120000,"open":9.15,"high":9.151,"low":9.15,"close":9.151,"volume":26.729999542236328},{"timestamp":1742373180000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":7.920000076293945},{"timestamp":1742373240000,"open":9.152,"high":9.152,"low":9.15,"close":9.152,"volume":15.84000015258789},{"timestamp":1742373300000,"open":9.154,"high":9.154,"low":9.151,"close":9.151,"volume":30.690000534057617},{"timestamp":1742373360000,"open":9.152,"high":9.155,"low":9.152,"close":9.152,"volume":76.2300033569336},{"timestamp":1742373420000,"open":9.153,"high":9.153,"low":9.148,"close":9.148,"volume":29.200000762939453},{"timestamp":1742373480000,"open":9.149,"high":9.149,"low":9.144,"close":9.146,"volume":144.0399932861328},{"timestamp":1742373540000,"open":9.148,"high":9.152,"low":9.146,"close":9.151,"volume":54.45000076293945},{"timestamp":1742373600000,"open":9.152,"high":9.152,"low":9.151,"close":9.151,"volume":13.859999656677246},{"timestamp":1742373660000,"open":9.15,"high":9.153,"low":9.15,"close":9.152,"volume":21.780000686645508},{"timestamp":1742373720000,"open":9.152,"high":9.153,"low":9.152,"close":9.152,"volume":23.760000228881836},{"timestamp":1742373780000,"open":9.15,"high":9.152,"low":9.15,"close":9.152,"volume":11.880000114440918},{"timestamp":1742373900000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":2.9700000286102295},{"timestamp":1742373960000,"open":9.151,"high":9.154,"low":9.151,"close":9.152,"volume":20.790000915527344},{"timestamp":1742374020000,"open":9.151,"high":9.153,"low":9.151,"close":9.152,"volume":48.5099983215332},{"timestamp":1742374080000,"open":9.151,"high":9.151,"low":9.148,"close":9.151,"volume":55.439998626708984},{"timestamp":1742374140000,"open":9.149,"high":9.151,"low":9.149,"close":9.149,"volume":36.630001068115234},{"timestamp":1742374200000,"open":9.149,"high":9.15,"low":9.147,"close":9.149,"volume":53.459999084472656},{"timestamp":1742374260000,"open":9.147,"high":9.15,"low":9.147,"close":9.15,"volume":59.400001525878906},{"timestamp":1742374320000,"open":9.148,"high":9.15,"low":9.147,"close":9.149,"volume":68.79000091552734},{"timestamp":1742374380000,"open":9.148,"high":9.15,"low":9.148,"close":9.15,"volume":49.4900016784668},{"timestamp":1742374440000,"open":9.149,"high":9.149,"low":9.149,"close":9.149,"volume":2.9700000286102295},{"timestamp":1742374500000,"open":9.15,"high":9.15,"low":9.148,"close":9.149,"volume":17.81999969482422},{"timestamp":1742374560000,"open":9.149,"high":9.15,"low":9.148,"close":9.149,"volume":41.08000183105469},{"timestamp":1742374620000,"open":9.149,"high":9.149,"low":9.148,"close":9.148,"volume":32.66999816894531},{"timestamp":1742374680000,"open":9.15,"high":9.15,"low":9.149,"close":9.149,"volume":32.650001525878906},{"timestamp":1742374740000,"open":9.15,"high":9.15,"low":9.148,"close":9.149,"volume":17.809999465942383},{"timestamp":1742374800000,"open":9.147,"high":9.151,"low":9.147,"close":9.151,"volume":50.4900016784668},{"timestamp":1742374860000,"open":9.151,"high":9.151,"low":9.149,"close":9.149,"volume":17.31999969482422},{"timestamp":1742374920000,"open":9.151,"high":9.152,"low":9.147,"close":9.148,"volume":69.29000091552734},{"timestamp":1742374980000,"open":9.147,"high":9.151,"low":9.147,"close":9.151,"volume":76.72000122070312},{"timestamp":1742375040000,"open":9.15,"high":9.154,"low":9.149,"close":9.153,"volume":82.6500015258789},{"timestamp":1742375100000,"open":9.154,"high":9.154,"low":9.151,"close":9.152,"volume":69.76000213623047},{"timestamp":1742375160000,"open":9.151,"high":9.153,"low":9.151,"close":9.152,"volume":17.81999969482422},{"timestamp":1742375220000,"open":9.153,"high":9.154,"low":9.152,"close":9.152,"volume":38.61000061035156},{"timestamp":1742375280000,"open":9.153,"high":9.153,"low":9.15,"close":9.15,"volume":17.81999969482422},{"timestamp":1742375340000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":5.940000057220459},{"timestamp":1742375400000,"open":9.151,"high":9.153,"low":9.151,"close":9.151,"volume":8.90999984741211},{"timestamp":1742375460000,"open":9.153,"high":9.154,"low":9.151,"close":9.154,"volume":14.850000381469727},{"timestamp":1742375520000,"open":9.154,"high":9.154,"low":9.15,"close":9.15,"volume":41.08000183105469},{"timestamp":1742375580000,"open":9.152,"high":9.152,"low":9.149,"close":9.152,"volume":71.2699966430664},{"timestamp":1742375640000,"open":9.151,"high":9.152,"low":9.151,"close":9.152,"volume":8.90999984741211},{"timestamp":1742375700000,"open":9.151,"high":9.152,"low":9.15,"close":9.152,"volume":103.91999816894531},{"timestamp":1742375760000,"open":9.15,"high":9.153,"low":9.15,"close":9.151,"volume":60.380001068115234},{"timestamp":1742375820000,"open":9.152,"high":9.153,"low":9.151,"close":9.151,"volume":98.01000213623047},{"timestamp":1742375880000,"open":9.153,"high":9.154,"low":9.15,"close":9.153,"volume":115.83000183105469},{"timestamp":1742375940000,"open":9.155,"high":9.155,"low":9.153,"close":9.153,"volume":59.369998931884766},{"timestamp":1742376000000,"open":9.154,"high":9.155,"low":9.152,"close":9.152,"volume":31.18000030517578},{"timestamp":1742376060000,"open":9.151,"high":9.152,"low":9.151,"close":9.152,"volume":10.390000343322754},{"timestamp":1742376120000,"open":9.153,"high":9.153,"low":9.152,"close":9.152,"volume":5.940000057220459},{"timestamp":1742376180000,"open":9.151,"high":9.154,"low":9.15,"close":9.152,"volume":58.900001525878906},{"timestamp":1742376240000,"open":9.151,"high":9.152,"low":9.15,"close":9.152,"volume":31.18000030517578},{"timestamp":1742376300000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":2.9700000286102295},{"timestamp":1742376360000,"open":9.152,"high":9.152,"low":9.149,"close":9.152,"volume":82.16999816894531},{"timestamp":1742376480000,"open":9.151,"high":9.151,"low":9.15,"close":9.151,"volume":14.850000381469727},{"timestamp":1742376540000,"open":9.152,"high":9.153,"low":9.151,"close":9.152,"volume":29.700000762939453},{"timestamp":1742376600000,"open":9.152,"high":9.153,"low":9.15,"close":9.15,"volume":72.75},{"timestamp":1742376660000,"open":9.151,"high":9.152,"low":9.15,"close":9.151,"volume":20.790000915527344},{"timestamp":1742376720000,"open":9.151,"high":9.151,"low":9.151,"close":9.151,"volume":11.880000114440918},{"timestamp":1742376780000,"open":9.152,"high":9.159,"low":9.152,"close":9.154,"volume":103.94000244140625},{"timestamp":1742376840000,"open":9.156,"high":9.156,"low":9.153,"close":9.155,"volume":15.84000015258789},{"timestamp":1742376900000,"open":9.155,"high":9.155,"low":9.153,"close":9.153,"volume":56.91999816894531},{"timestamp":1742376960000,"open":9.154,"high":9.154,"low":9.153,"close":9.153,"volume":8.90999984741211},{"timestamp":1742377020000,"open":9.154,"high":9.159,"low":9.153,"close":9.158,"volume":90.06999969482422},{"timestamp":1742377080000,"open":9.159,"high":9.16,"low":9.157,"close":9.159,"volume":43.560001373291016},{"timestamp":1742377140000,"open":9.16,"high":9.162,"low":9.158,"close":9.16,"volume":49},{"timestamp":1742377200000,"open":9.161,"high":9.162,"low":9.16,"close":9.162,"volume":35.13999938964844},{"timestamp":1742377260000,"open":9.162,"high":9.163,"low":9.16,"close":9.162,"volume":44.58000183105469},{"timestamp":1742377320000,"open":9.161,"high":9.161,"low":9.159,"close":9.159,"volume":21.760000228881836},{"timestamp":1742377380000,"open":9.158,"high":9.161,"low":9.158,"close":9.161,"volume":23.760000228881836},{"timestamp":1742377440000,"open":9.16,"high":9.161,"low":9.159,"close":9.159,"volume":30.690000534057617},{"timestamp":1742377500000,"open":9.16,"high":9.16,"low":9.159,"close":9.16,"volume":23.739999771118164},{"timestamp":1742377560000,"open":9.161,"high":9.162,"low":9.16,"close":9.16,"volume":34.130001068115234},{"timestamp":1742377620000,"open":9.162,"high":9.162,"low":9.158,"close":9.16,"volume":53.45000076293945},{"timestamp":1742377680000,"open":9.16,"high":9.162,"low":9.159,"close":9.162,"volume":33.65999984741211},{"timestamp":1742377740000,"open":9.161,"high":9.161,"low":9.159,"close":9.16,"volume":16.239999771118164},{"timestamp":1742377800000,"open":9.159,"high":9.159,"low":9.158,"close":9.159,"volume":15.449999809265137},{"timestamp":1742377860000,"open":9.158,"high":9.162,"low":9.157,"close":9.161,"volume":58.40999984741211},{"timestamp":1742377920000,"open":9.161,"high":9.161,"low":9.161,"close":9.161,"volume":2.9700000286102295},{"timestamp":1742378040000,"open":9.16,"high":9.161,"low":9.16,"close":9.161,"volume":5.940000057220459},{"timestamp":1742378100000,"open":9.163,"high":9.163,"low":9.158,"close":9.159,"volume":50.4900016784668},{"timestamp":1742378160000,"open":9.158,"high":9.161,"low":9.158,"close":9.16,"volume":50.4900016784668},{"timestamp":1742378220000,"open":9.16,"high":9.16,"low":9.154,"close":9.155,"volume":62.86000061035156},{"timestamp":1742378280000,"open":9.155,"high":9.156,"low":9.154,"close":9.155,"volume":53.459999084472656},{"timestamp":1742378340000,"open":9.155,"high":9.155,"low":9.153,"close":9.153,"volume":48.90999984741211},{"timestamp":1742378400000,"open":9.155,"high":9.156,"low":9.153,"close":9.156,"volume":29.309999465942383},{"timestamp":1742378460000,"open":9.155,"high":9.155,"low":9.153,"close":9.153,"volume":23.760000228881836},{"timestamp":1742378520000,"open":9.152,"high":9.155,"low":9.152,"close":9.154,"volume":11.880000114440918},{"timestamp":1742378580000,"open":9.153,"high":9.155,"low":9.15,"close":9.152,"volume":96.02999877929688},{"timestamp":1742378640000,"open":9.153,"high":9.155,"low":9.153,"close":9.154,"volume":44.54999923706055},{"timestamp":1742378700000,"open":9.154,"high":9.155,"low":9.153,"close":9.154,"volume":17.81999969482422},{"timestamp":1742378760000,"open":9.151,"high":9.154,"low":9.15,"close":9.151,"volume":35.63999938964844},{"timestamp":1742378820000,"open":9.15,"high":9.154,"low":9.15,"close":9.153,"volume":26.729999542236328},{"timestamp":1742378880000,"open":9.154,"high":9.154,"low":9.152,"close":9.153,"volume":30.690000534057617},{"timestamp":1742378940000,"open":9.152,"high":9.154,"low":9.152,"close":9.154,"volume":17.81999969482422},{"timestamp":1742379000000,"open":9.153,"high":9.154,"low":9.153,"close":9.153,"volume":23.760000228881836},{"timestamp":1742379060000,"open":9.154,"high":9.156,"low":9.154,"close":9.155,"volume":35.63999938964844},{"timestamp":1742379120000,"open":9.155,"high":9.156,"low":9.153,"close":9.155,"volume":23.760000228881836},{"timestamp":1742379180000,"open":9.156,"high":9.157,"low":9.156,"close":9.156,"volume":11.880000114440918},{"timestamp":1742379240000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":11.880000114440918},{"timestamp":1742379300000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":2.9700000286102295},{"timestamp":1742379360000,"open":9.155,"high":9.155,"low":9.154,"close":9.154,"volume":7.920000076293945},{"timestamp":1742379420000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":3.9600000381469727},{"timestamp":1742379480000,"open":9.152,"high":9.152,"low":9.152,"close":9.152,"volume":5.940000057220459},{"timestamp":1742379540000,"open":9.153,"high":9.154,"low":9.153,"close":9.153,"volume":43.560001373291016},{"timestamp":1742379600000,"open":9.153,"high":9.156,"low":9.153,"close":9.154,"volume":43.560001373291016},{"timestamp":1742379660000,"open":9.153,"high":9.155,"low":9.153,"close":9.155,"volume":5.940000057220459},{"timestamp":1742379720000,"open":9.154,"high":9.154,"low":9.152,"close":9.153,"volume":14.850000381469727},{"timestamp":1742379780000,"open":9.153,"high":9.156,"low":9.153,"close":9.154,"volume":59.9900016784668},{"timestamp":1742379840000,"open":9.153,"high":9.153,"low":9.153,"close":9.153,"volume":9.899999618530273},{"timestamp":1742379900000,"open":9.152,"high":9.153,"low":9.151,"close":9.152,"volume":21.780000686645508},{"timestamp":1742379960000,"open":9.154,"high":9.154,"low":9.152,"close":9.153,"volume":24.75},{"timestamp":1742380020000,"open":9.154,"high":9.155,"low":9.153,"close":9.153,"volume":50.4900016784668},{"timestamp":1742380080000,"open":9.154,"high":9.155,"low":9.154,"close":9.154,"volume":35.63999938964844},{"timestamp":1742380140000,"open":9.155,"high":9.156,"low":9.152,"close":9.152,"volume":81.18000030517578},{"timestamp":1742380200000,"open":9.151,"high":9.157,"low":9.151,"close":9.157,"volume":35.63999938964844},{"timestamp":1742380260000,"open":9.157,"high":9.157,"low":9.155,"close":9.157,"volume":16.829999923706055},{"timestamp":1742380320000,"open":9.155,"high":9.155,"low":9.154,"close":9.154,"volume":28.709999084472656},{"timestamp":1742380380000,"open":9.155,"high":9.155,"low":9.149,"close":9.149,"volume":37.119998931884766},{"timestamp":1742380440000,"open":9.149,"high":9.151,"low":9.148,"close":9.151,"volume":47.52000045776367},{"timestamp":1742380500000,"open":9.151,"high":9.152,"low":9.151,"close":9.151,"volume":11.880000114440918},{"timestamp":1742380560000,"open":9.153,"high":9.153,"low":9.151,"close":9.151,"volume":17.81999969482422},{"timestamp":1742380620000,"open":9.152,"high":9.152,"low":9.151,"close":9.151,"volume":23.760000228881836},{"timestamp":1742380680000,"open":9.151,"high":9.152,"low":9.15,"close":9.152,"volume":14.850000381469727},{"timestamp":1742380740000,"open":9.154,"high":9.154,"low":9.152,"close":9.154,"volume":26.729999542236328},{"timestamp":1742380800000,"open":9.153,"high":9.154,"low":9.152,"close":9.152,"volume":26.729999542236328},{"timestamp":1742380860000,"open":9.153,"high":9.153,"low":9.151,"close":9.151,"volume":22.270000457763672},{"timestamp":1742380920000,"open":9.153,"high":9.153,"low":9.152,"close":9.152,"volume":10.390000343322754},{"timestamp":1742380980000,"open":9.151,"high":9.152,"low":9.151,"close":9.151,"volume":14.850000381469727},{"timestamp":1742381040000,"open":9.15,"high":9.153,"low":9.15,"close":9.152,"volume":59.88999938964844},{"timestamp":1742381100000,"open":9.152,"high":9.154,"low":9.151,"close":9.152,"volume":41.58000183105469},{"timestamp":1742381160000,"open":9.153,"high":9.154,"low":9.152,"close":9.152,"volume":29.700000762939453},{"timestamp":1742381220000,"open":9.152,"high":9.154,"low":9.152,"close":9.152,"volume":29.700000762939453},{"timestamp":1742381280000,"open":9.153,"high":9.154,"low":9.153,"close":9.154,"volume":17.81999969482422},{"timestamp":1742381340000,"open":9.155,"high":9.155,"low":9.152,"close":9.154,"volume":78.20999908447266},{"timestamp":1742381400000,"open":9.153,"high":9.156,"low":9.153,"close":9.156,"volume":42.16999816894531},{"timestamp":1742381460000,"open":9.156,"high":9.159,"low":9.156,"close":9.158,"volume":38},{"timestamp":1742381520000,"open":9.159,"high":9.159,"low":9.158,"close":9.158,"volume":22.770000457763672},{"timestamp":1742381580000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":3.759999990463257},{"timestamp":1742381640000,"open":9.158,"high":9.161,"low":9.157,"close":9.161,"volume":30.09000015258789},{"timestamp":1742381700000,"open":9.16,"high":9.162,"low":9.16,"close":9.162,"volume":36.040000915527344},{"timestamp":1742381760000,"open":9.163,"high":9.165,"low":9.162,"close":9.165,"volume":44.529998779296875},{"timestamp":1742381820000,"open":9.164,"high":9.166,"low":9.164,"close":9.165,"volume":15.84000015258789},{"timestamp":1742381880000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":7.920000076293945},{"timestamp":1742381940000,"open":9.164,"high":9.164,"low":9.164,"close":9.164,"volume":3.9600000381469727},{"timestamp":1742382000000,"open":9.165,"high":9.166,"low":9.163,"close":9.166,"volume":54.45000076293945},{"timestamp":1742382060000,"open":9.165,"high":9.166,"low":9.165,"close":9.165,"volume":23.760000228881836},{"timestamp":1742382120000,"open":9.165,"high":9.166,"low":9.164,"close":9.165,"volume":30.690000534057617},{"timestamp":1742382180000,"open":9.166,"high":9.166,"low":9.164,"close":9.164,"volume":39.599998474121094},{"timestamp":1742382240000,"open":9.164,"high":9.164,"low":9.162,"close":9.163,"volume":63.84000015258789},{"timestamp":1742382300000,"open":9.163,"high":9.163,"low":9.161,"close":9.161,"volume":39.599998474121094},{"timestamp":1742382360000,"open":9.161,"high":9.161,"low":9.16,"close":9.161,"volume":49.4900016784668},{"timestamp":1742382420000,"open":9.161,"high":9.162,"low":9.161,"close":9.161,"volume":21.280000686645508},{"timestamp":1742382480000,"open":9.161,"high":9.162,"low":9.16,"close":9.16,"volume":17.81999969482422},{"timestamp":1742382540000,"open":9.161,"high":9.162,"low":9.161,"close":9.161,"volume":11.880000114440918},{"timestamp":1742382600000,"open":9.161,"high":9.161,"low":9.155,"close":9.157,"volume":44.54999923706055},{"timestamp":1742382660000,"open":9.156,"high":9.158,"low":9.156,"close":9.157,"volume":60.84000015258789},{"timestamp":1742382780000,"open":9.157,"high":9.158,"low":9.156,"close":9.157,"volume":75.2300033569336},{"timestamp":1742382840000,"open":9.159,"high":9.159,"low":9.153,"close":9.153,"volume":48.97999954223633},{"timestamp":1742382900000,"open":9.155,"high":9.156,"low":9.154,"close":9.155,"volume":32.66999816894531},{"timestamp":1742382960000,"open":9.156,"high":9.156,"low":9.154,"close":9.155,"volume":74.23999786376953},{"timestamp":1742383020000,"open":9.154,"high":9.156,"low":9.154,"close":9.155,"volume":83.1500015258789},{"timestamp":1742383080000,"open":9.156,"high":9.156,"low":9.154,"close":9.155,"volume":51.47999954223633},{"timestamp":1742383140000,"open":9.156,"high":9.157,"low":9.156,"close":9.156,"volume":23.760000228881836},{"timestamp":1742383200000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":2.9700000286102295},{"timestamp":1742383260000,"open":9.156,"high":9.157,"low":9.155,"close":9.156,"volume":41.58000183105469},{"timestamp":1742383320000,"open":9.157,"high":9.157,"low":9.152,"close":9.154,"volume":63.36000061035156},{"timestamp":1742383380000,"open":9.155,"high":9.159,"low":9.154,"close":9.157,"volume":93.05999755859375},{"timestamp":1742383440000,"open":9.157,"high":9.159,"low":9.157,"close":9.159,"volume":20.790000915527344},{"timestamp":1742383500000,"open":9.158,"high":9.16,"low":9.158,"close":9.158,"volume":46.529998779296875},{"timestamp":1742383560000,"open":9.158,"high":9.158,"low":9.157,"close":9.157,"volume":6.929999828338623},{"timestamp":1742383680000,"open":9.155,"high":9.155,"low":9.154,"close":9.155,"volume":11.880000114440918},{"timestamp":1742383740000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":13.859999656677246},{"timestamp":1742383800000,"open":9.157,"high":9.159,"low":9.155,"close":9.158,"volume":38.61000061035156},{"timestamp":1742383920000,"open":9.157,"high":9.158,"low":9.156,"close":9.158,"volume":23.760000228881836},{"timestamp":1742383980000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":2.9700000286102295},{"timestamp":1742384040000,"open":9.158,"high":9.158,"low":9.158,"close":9.158,"volume":5.940000057220459},{"timestamp":1742384100000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":14.850000381469727},{"timestamp":1742384160000,"open":9.158,"high":9.159,"low":9.158,"close":9.158,"volume":9.899999618530273},{"timestamp":1742384220000,"open":9.159,"high":9.16,"low":9.158,"close":9.16,"volume":49.4900016784668},{"timestamp":1742384280000,"open":9.16,"high":9.16,"low":9.159,"close":9.16,"volume":11.880000114440918},{"timestamp":1742384340000,"open":9.16,"high":9.16,"low":9.159,"close":9.159,"volume":24.739999771118164},{"timestamp":1742384400000,"open":9.161,"high":9.161,"low":9.158,"close":9.16,"volume":35.630001068115234},{"timestamp":1742384460000,"open":9.159,"high":9.161,"low":9.159,"close":9.161,"volume":18.809999465942383},{"timestamp":1742384520000,"open":9.161,"high":9.161,"low":9.159,"close":9.159,"volume":14.850000381469727},{"timestamp":1742384580000,"open":9.158,"high":9.16,"low":9.158,"close":9.158,"volume":40.09000015258789},{"timestamp":1742384640000,"open":9.158,"high":9.163,"low":9.158,"close":9.161,"volume":55.849998474121094},{"timestamp":1742384700000,"open":9.161,"high":9.163,"low":9.16,"close":9.161,"volume":37.540000915527344},{"timestamp":1742384760000,"open":9.16,"high":9.16,"low":9.159,"close":9.159,"volume":5.940000057220459},{"timestamp":1742384880000,"open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":2.9700000286102295},{"timestamp":1742384940000,"open":9.16,"high":9.16,"low":9.157,"close":9.157,"volume":39.59000015258789},{"timestamp":1742385000000,"open":9.157,"high":9.158,"low":9.157,"close":9.158,"volume":13.859999656677246},{"timestamp":1742385060000,"open":9.158,"high":9.159,"low":9.157,"close":9.157,"volume":13.859999656677246},{"timestamp":1742385120000,"open":9.157,"high":9.157,"low":9.157,"close":9.157,"volume":3.9600000381469727},{"timestamp":1742385180000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":17.81999969482422},{"timestamp":1742385240000,"open":9.155,"high":9.155,"low":9.152,"close":9.153,"volume":38.11000061035156},{"timestamp":1742385300000,"open":9.153,"high":9.157,"low":9.153,"close":9.156,"volume":56.22999954223633},{"timestamp":1742385360000,"open":9.155,"high":9.156,"low":9.15,"close":9.15,"volume":78.69999694824219},{"timestamp":1742385420000,"open":9.151,"high":9.153,"low":9.15,"close":9.151,"volume":50.47999954223633},{"timestamp":1742385480000,"open":9.154,"high":9.159,"low":9.154,"close":9.159,"volume":45.540000915527344},{"timestamp":1742385540000,"open":9.159,"high":9.162,"low":9.159,"close":9.162,"volume":41.58000183105469},{"timestamp":1742385600000,"open":9.16,"high":9.162,"low":9.16,"close":9.162,"volume":48.5099983215332},{"timestamp":1742385660000,"open":9.161,"high":9.162,"low":9.155,"close":9.155,"volume":50.290000915527344},{"timestamp":1742385720000,"open":9.156,"high":9.158,"low":9.155,"close":9.158,"volume":50.4900016784668},{"timestamp":1742385780000,"open":9.157,"high":9.158,"low":9.157,"close":9.157,"volume":8.90999984741211},{"timestamp":1742385840000,"open":9.159,"high":9.159,"low":9.159,"close":9.159,"volume":3.9600000381469727},{"timestamp":1742385960000,"open":9.16,"high":9.162,"low":9.158,"close":9.161,"volume":22.239999771118164},{"timestamp":1742386020000,"open":9.159,"high":9.159,"low":9.158,"close":9.158,"volume":8.90999984741211},{"timestamp":1742386080000,"open":9.159,"high":9.163,"low":9.158,"close":9.163,"volume":37.59000015258789},{"timestamp":1742386140000,"open":9.163,"high":9.163,"low":9.158,"close":9.158,"volume":38.599998474121094},{"timestamp":1742386200000,"open":9.158,"high":9.159,"low":9.157,"close":9.159,"volume":43.560001373291016},{"timestamp":1742386260000,"open":9.159,"high":9.159,"low":9.158,"close":9.159,"volume":33.65999984741211},{"timestamp":1742386320000,"open":9.159,"high":9.16,"low":9.158,"close":9.159,"volume":37.619998931884766},{"timestamp":1742386380000,"open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":3.9600000381469727},{"timestamp":1742386440000,"open":9.16,"high":9.161,"low":9.159,"close":9.159,"volume":34.650001525878906},{"timestamp":1742386500000,"open":9.16,"high":9.162,"low":9.16,"close":9.161,"volume":35.63999938964844},{"timestamp":1742386560000,"open":9.162,"high":9.162,"low":9.161,"close":9.161,"volume":7.920000076293945},{"timestamp":1742386620000,"open":9.162,"high":9.163,"low":9.162,"close":9.163,"volume":18.520000457763672},{"timestamp":1742386680000,"open":9.162,"high":9.165,"low":9.16,"close":9.16,"volume":78.62000274658203},{"timestamp":1742386740000,"open":9.159,"high":9.163,"low":9.159,"close":9.162,"volume":39.599998474121094},{"timestamp":1742386800000,"open":9.162,"high":9.163,"low":9.159,"close":9.16,"volume":54.439998626708984},{"timestamp":1742386860000,"open":9.161,"high":9.163,"low":9.161,"close":9.162,"volume":23.760000228881836},{"timestamp":1742386920000,"open":9.16,"high":9.16,"low":9.159,"close":9.159,"volume":14.850000381469727},{"timestamp":1742386980000,"open":9.161,"high":9.161,"low":9.155,"close":9.156,"volume":42.56999969482422},{"timestamp":1742387100000,"open":9.158,"high":9.158,"low":9.156,"close":9.156,"volume":11.880000114440918},{"timestamp":1742387160000,"open":9.155,"high":9.156,"low":9.153,"close":9.153,"volume":65.31999969482422},{"timestamp":1742387220000,"open":9.153,"high":9.156,"low":9.153,"close":9.154,"volume":20.790000915527344},{"timestamp":1742387280000,"open":9.155,"high":9.159,"low":9.154,"close":9.159,"volume":47.02000045776367},{"timestamp":1742387340000,"open":9.16,"high":9.162,"low":9.159,"close":9.162,"volume":32.65999984741211},{"timestamp":1742387400000,"open":9.162,"high":9.164,"low":9.16,"close":9.161,"volume":40.59000015258789},{"timestamp":1742387460000,"open":9.162,"high":9.163,"low":9.16,"close":9.161,"volume":17.81999969482422},{"timestamp":1742387520000,"open":9.161,"high":9.161,"low":9.161,"close":9.161,"volume":3.9600000381469727},{"timestamp":1742387580000,"open":9.16,"high":9.162,"low":9.159,"close":9.16,"volume":39.59000015258789},{"timestamp":1742387640000,"open":9.16,"high":9.162,"low":9.158,"close":9.158,"volume":69.75},{"timestamp":1742387700000,"open":9.16,"high":9.16,"low":9.159,"close":9.159,"volume":7.920000076293945},{"timestamp":1742387760000,"open":9.158,"high":9.159,"low":9.156,"close":9.156,"volume":40.58000183105469},{"timestamp":1742387820000,"open":9.157,"high":9.157,"low":9.154,"close":9.155,"volume":19.799999237060547},{"timestamp":1742387880000,"open":9.155,"high":9.156,"low":9.153,"close":9.153,"volume":11.880000114440918},{"timestamp":1742387940000,"open":9.154,"high":9.155,"low":9.153,"close":9.154,"volume":31.68000030517578},{"timestamp":1742388000000,"open":9.155,"high":9.156,"low":9.154,"close":9.155,"volume":15.84000015258789},{"timestamp":1742388060000,"open":9.154,"high":9.154,"low":9.154,"close":9.154,"volume":2.9700000286102295},{"timestamp":1742388120000,"open":9.156,"high":9.156,"low":9.155,"close":9.156,"volume":11.880000114440918},{"timestamp":1742388180000,"open":9.155,"high":9.156,"low":9.155,"close":9.156,"volume":5.940000057220459},{"timestamp":1742388240000,"open":9.157,"high":9.157,"low":9.156,"close":9.156,"volume":8.90999984741211},{"timestamp":1742388300000,"open":9.156,"high":9.156,"low":9.155,"close":9.155,"volume":8.90999984741211},{"timestamp":1742388360000,"open":9.155,"high":9.156,"low":9.155,"close":9.155,"volume":11.880000114440918},{"timestamp":1742388420000,"open":9.153,"high":9.156,"low":9.153,"close":9.154,"volume":50.4900016784668},{"timestamp":1742388480000,"open":9.154,"high":9.155,"low":9.153,"close":9.155,"volume":144.02999877929688},{"timestamp":1742388540000,"open":9.154,"high":9.155,"low":9.151,"close":9.154,"volume":35.13999938964844},{"timestamp":1742388600000,"open":9.154,"high":9.154,"low":9.152,"close":9.154,"volume":68.30000305175781},{"timestamp":1742388660000,"open":9.152,"high":9.154,"low":9.151,"close":9.154,"volume":38.61000061035156},{"timestamp":1742388720000,"open":9.153,"high":9.155,"low":9.153,"close":9.155,"volume":11.880000114440918},{"timestamp":1742388780000,"open":9.153,"high":9.155,"low":9.152,"close":9.154,"volume":62.86000061035156},{"timestamp":1742388840000,"open":9.154,"high":9.155,"low":9.151,"close":9.153,"volume":81.66999816894531},{"timestamp":1742388900000,"open":9.154,"high":9.156,"low":9.153,"close":9.155,"volume":21.780000686645508},{"timestamp":1742388960000,"open":9.156,"high":9.156,"low":9.155,"close":9.156,"volume":15.84000015258789},{"timestamp":1742389020000,"open":9.156,"high":9.157,"low":9.156,"close":9.157,"volume":20.790000915527344},{"timestamp":1742389080000,"open":9.155,"high":9.155,"low":9.152,"close":9.153,"volume":77.20999908447266},{"timestamp":1742389140000,"open":9.154,"high":9.154,"low":9.153,"close":9.153,"volume":27.719999313354492},{"timestamp":1742389200000,"open":9.153,"high":9.155,"low":9.153,"close":9.153,"volume":20.790000915527344},{"timestamp":1742389260000,"open":9.154,"high":9.154,"low":9.152,"close":9.153,"volume":47.52000045776367},{"timestamp":1742389320000,"open":9.153,"high":9.153,"low":9.152,"close":9.152,"volume":23.760000228881836},{"timestamp":1742389380000,"open":9.152,"high":9.155,"low":9.152,"close":9.153,"volume":41.58000183105469},{"timestamp":1742389440000,"open":9.153,"high":9.155,"low":9.153,"close":9.154,"volume":29.700000762939453},{"timestamp":1742389500000,"open":9.151,"high":9.153,"low":9.151,"close":9.153,"volume":62.36000061035156},{"timestamp":1742389560000,"open":9.152,"high":9.154,"low":9.152,"close":9.153,"volume":32.66999816894531},{"timestamp":1742389620000,"open":9.155,"high":9.155,"low":9.153,"close":9.154,"volume":8.90999984741211},{"timestamp":1742389680000,"open":9.156,"high":9.156,"low":9.154,"close":9.155,"volume":35.63999938964844},{"timestamp":1742389740000,"open":9.156,"high":9.156,"low":9.154,"close":9.154,"volume":38.61000061035156},{"timestamp":1742389800000,"open":9.155,"high":9.156,"low":9.152,"close":9.152,"volume":38.61000061035156},{"timestamp":1742389860000,"open":9.153,"high":9.154,"low":9.152,"close":9.154,"volume":18.809999465942383},{"timestamp":1742389920000,"open":9.153,"high":9.155,"low":9.152,"close":9.155,"volume":74.2300033569336},{"timestamp":1742389980000,"open":9.153,"high":9.157,"low":9.153,"close":9.153,"volume":73.73999786376953},{"timestamp":1742390040000,"open":9.154,"high":9.155,"low":9.152,"close":9.154,"volume":73.26000213623047},{"timestamp":1742390100000,"open":9.154,"high":9.155,"low":9.152,"close":9.153,"volume":72.2699966430664},{"timestamp":1742390160000,"open":9.153,"high":9.155,"low":9.152,"close":9.154,"volume":79.19999694824219},{"timestamp":1742390220000,"open":9.155,"high":9.155,"low":9.155,"close":9.155,"volume":7.920000076293945},{"timestamp":1742390280000,"open":9.155,"high":9.156,"low":9.154,"close":9.155,"volume":32.16999816894531},{"timestamp":1742390340000,"open":9.156,"high":9.157,"low":9.156,"close":9.156,"volume":25.229999542236328},{"timestamp":1742390400000,"open":9.156,"high":9.159,"low":9.156,"close":9.157,"volume":35.619998931884766},{"timestamp":1742390460000,"open":9.158,"high":9.159,"low":9.154,"close":9.155,"volume":51.470001220703125},{"timestamp":1742390520000,"open":9.156,"high":9.159,"low":9.156,"close":9.159,"volume":44.54999923706055},{"timestamp":1742390580000,"open":9.158,"high":9.159,"low":9.157,"close":9.158,"volume":28.209999084472656},{"timestamp":1742390640000,"open":9.157,"high":9.159,"low":9.157,"close":9.158,"volume":19.799999237060547},{"timestamp":1742390700000,"open":9.157,"high":9.158,"low":9.156,"close":9.158,"volume":52.459999084472656},{"timestamp":1742390760000,"open":9.16,"high":9.163,"low":9.16,"close":9.163,"volume":28.709999084472656},{"timestamp":1742390820000,"open":9.162,"high":9.164,"low":9.161,"close":9.164,"volume":44.54999923706055},{"timestamp":1742390880000,"open":9.165,"high":9.165,"low":9.163,"close":9.164,"volume":14.850000381469727},{"timestamp":1742390940000,"open":9.165,"high":9.165,"low":9.164,"close":9.164,"volume":5.940000057220459},{"timestamp":1742391000000,"open":9.166,"high":9.167,"low":9.165,"close":9.166,"volume":17.81999969482422},{"timestamp":1742391060000,"open":9.166,"high":9.166,"low":9.164,"close":9.165,"volume":20.790000915527344},{"timestamp":1742391120000,"open":9.164,"high":9.167,"low":9.162,"close":9.164,"volume":91.08000183105469},{"timestamp":1742391180000,"open":9.165,"high":9.167,"low":9.163,"close":9.165,"volume":89.0999984741211},{"timestamp":1742391240000,"open":9.165,"high":9.167,"low":9.163,"close":9.163,"volume":69.7699966430664},{"timestamp":1742391300000,"open":9.164,"high":9.164,"low":9.16,"close":9.16,"volume":20.790000915527344},{"timestamp":1742391360000,"open":9.161,"high":9.161,"low":9.158,"close":9.16,"volume":40.59000015258789},{"timestamp":1742391420000,"open":9.16,"high":9.161,"low":9.16,"close":9.16,"volume":38.61000061035156},{"timestamp":1742391480000,"open":9.161,"high":9.162,"low":9.16,"close":9.162,"volume":26.719999313354492},{"timestamp":1742391540000,"open":9.162,"high":9.162,"low":9.157,"close":9.158,"volume":59.400001525878906},{"timestamp":1742391600000,"open":9.159,"high":9.16,"low":9.156,"close":9.157,"volume":38.61000061035156},{"timestamp":1742391660000,"open":9.158,"high":9.158,"low":9.152,"close":9.155,"volume":103.94999694824219},{"timestamp":1742391720000,"open":9.154,"high":9.156,"low":9.153,"close":9.154,"volume":109.88999938964844},{"timestamp":1742391780000,"open":9.155,"high":9.155,"low":9.153,"close":9.155,"volume":35.630001068115234},{"timestamp":1742391840000,"open":9.155,"high":9.158,"low":9.154,"close":9.158,"volume":43.060001373291016},{"timestamp":1742391900000,"open":9.156,"high":9.158,"low":9.156,"close":9.157,"volume":81.66999816894531},{"timestamp":1742391960000,"open":9.157,"high":9.16,"low":9.157,"close":9.16,"volume":33.65999984741211},{"timestamp":1742392020000,"open":9.16,"high":9.161,"low":9.159,"close":9.161,"volume":43.560001373291016},{"timestamp":1742392080000,"open":9.162,"high":9.163,"low":9.162,"close":9.162,"volume":31.68000030517578},{"timestamp":1742392140000,"open":9.163,"high":9.163,"low":9.162,"close":9.162,"volume":31.68000030517578},{"timestamp":1742392200000,"open":9.162,"high":9.163,"low":9.161,"close":9.163,"volume":14.850000381469727},{"timestamp":1742392260000,"open":9.161,"high":9.162,"low":9.161,"close":9.162,"volume":15.84000015258789},{"timestamp":1742392320000,"open":9.164,"high":9.164,"low":9.162,"close":9.163,"volume":102.37000274658203},{"timestamp":1742392380000,"open":9.163,"high":9.164,"low":9.163,"close":9.164,"volume":55.439998626708984},{"timestamp":1742392440000,"open":9.164,"high":9.166,"low":9.163,"close":9.165,"volume":58.810001373291016},{"timestamp":1742392500000,"open":9.165,"high":9.166,"low":9.163,"close":9.163,"volume":74.7300033569336},{"timestamp":1742392560000,"open":9.163,"high":9.168,"low":9.162,"close":9.166,"volume":109.87000274658203},{"timestamp":1742392620000,"open":9.167,"high":9.167,"low":9.164,"close":9.166,"volume":41.58000183105469},{"timestamp":1742392680000,"open":9.166,"high":9.166,"low":9.164,"close":9.165,"volume":44.529998779296875},{"timestamp":1742392740000,"open":9.164,"high":9.165,"low":9.164,"close":9.165,"volume":78.66999816894531},{"timestamp":1742392800000,"open":9.166,"high":9.17,"low":9.165,"close":9.17,"volume":42.06999969482422},{"timestamp":1742392860000,"open":9.172,"high":9.172,"low":9.17,"close":9.172,"volume":48.0099983215332},{"timestamp":1742392920000,"open":9.173,"high":9.175,"low":9.171,"close":9.173,"volume":45.4900016784668},{"timestamp":1742392980000,"open":9.173,"high":9.174,"low":9.169,"close":9.17,"volume":153.50999450683594},{"timestamp":1742393040000,"open":9.169,"high":9.17,"low":9.168,"close":9.17,"volume":43.560001373291016},{"timestamp":1742393100000,"open":9.169,"high":9.17,"low":9.168,"close":9.168,"volume":38.61000061035156},{"timestamp":1742393160000,"open":9.17,"high":9.17,"low":9.168,"close":9.168,"volume":27.719999313354492},{"timestamp":1742393220000,"open":9.168,"high":9.174,"low":9.168,"close":9.174,"volume":37.310001373291016},{"timestamp":1742393280000,"open":9.175,"high":9.175,"low":9.172,"close":9.174,"volume":108.6500015258789},{"timestamp":1742393340000,"open":9.174,"high":9.178,"low":9.174,"close":9.178,"volume":80.01000213623047},{"timestamp":1742393400000,"open":9.178,"high":9.179,"low":9.174,"close":9.175,"volume":85.41000366210938},{"timestamp":1742393460000,"open":9.176,"high":9.176,"low":9.174,"close":9.175,"volume":29.600000381469727},{"timestamp":1742393520000,"open":9.175,"high":9.176,"low":9.172,"close":9.176,"volume":61.209999084472656},{"timestamp":1742393580000,"open":9.176,"high":9.178,"low":9.174,"close":9.174,"volume":52.33000183105469},{"timestamp":1742393640000,"open":9.174,"high":9.175,"low":9.174,"close":9.174,"volume":95.36000061035156},{"timestamp":1742393700000,"open":9.175,"high":9.175,"low":9.171,"close":9.174,"volume":109.66999816894531},{"timestamp":1742393760000,"open":9.172,"high":9.173,"low":9.168,"close":9.169,"volume":90.9000015258789},{"timestamp":1742393820000,"open":9.169,"high":9.175,"low":9.168,"close":9.174,"volume":183.1699981689453},{"timestamp":1742393880000,"open":9.172,"high":9.176,"low":9.171,"close":9.175,"volume":88.83999633789062},{"timestamp":1742393940000,"open":9.175,"high":9.179,"low":9.175,"close":9.177,"volume":75.01000213623047},{"timestamp":1742394000000,"open":9.175,"high":9.176,"low":9.174,"close":9.176,"volume":23.68000030517578},{"timestamp":1742394060000,"open":9.177,"high":9.18,"low":9.176,"close":9.176,"volume":216.8300018310547},{"timestamp":1742394120000,"open":9.176,"high":9.179,"low":9.176,"close":9.179,"volume":50.849998474121094},{"timestamp":1742394180000,"open":9.178,"high":9.178,"low":9.174,"close":9.174,"volume":55.290000915527344},{"timestamp":1742394240000,"open":9.174,"high":9.175,"low":9.171,"close":9.172,"volume":57.2599983215332},{"timestamp":1742394300000,"open":9.171,"high":9.174,"low":9.171,"close":9.172,"volume":27.6299991607666},{"timestamp":1742394360000,"open":9.173,"high":9.174,"low":9.171,"close":9.171,"volume":39.47999954223633},{"timestamp":1742394420000,"open":9.172,"high":9.173,"low":9.171,"close":9.171,"volume":45.38999938964844},{"timestamp":1742394480000,"open":9.17,"high":9.172,"low":9.17,"close":9.172,"volume":27.6299991607666},{"timestamp":1742394540000,"open":9.171,"high":9.171,"low":9.167,"close":9.168,"volume":80.95999908447266},{"timestamp":1742394600000,"open":9.166,"high":9.168,"low":9.165,"close":9.166,"volume":69.08999633789062},{"timestamp":1742394660000,"open":9.165,"high":9.167,"low":9.165,"close":9.167,"volume":15.789999961853027},{"timestamp":1742394720000,"open":9.167,"high":9.17,"low":9.167,"close":9.17,"volume":34.54999923706055},{"timestamp":1742394780000,"open":9.169,"high":9.17,"low":9.168,"close":9.168,"volume":24.670000076293945},{"timestamp":1742394840000,"open":9.17,"high":9.17,"low":9.168,"close":9.168,"volume":23.700000762939453},{"timestamp":1742394900000,"open":9.167,"high":9.169,"low":9.167,"close":9.169,"volume":23.700000762939453},{"timestamp":1742394960000,"open":9.168,"high":9.171,"low":9.167,"close":9.17,"volume":43.45000076293945},{"timestamp":1742395020000,"open":9.171,"high":9.171,"low":9.169,"close":9.169,"volume":47.400001525878906},{"timestamp":1742395080000,"open":9.171,"high":9.171,"low":9.169,"close":9.17,"volume":23.700000762939453},{"timestamp":1742395140000,"open":9.17,"high":9.174,"low":9.169,"close":9.174,"volume":65.16999816894531},{"timestamp":1742395200000,"open":9.174,"high":9.175,"low":9.174,"close":9.174,"volume":11.850000381469727},{"timestamp":1742395260000,"open":9.175,"high":9.178,"low":9.175,"close":9.176,"volume":120.4800033569336},{"timestamp":1742395320000,"open":9.176,"high":9.177,"low":9.174,"close":9.175,"volume":50.83000183105469},{"timestamp":1742395380000,"open":9.174,"high":9.175,"low":9.172,"close":9.174,"volume":100.6500015258789},{"timestamp":1742395440000,"open":9.173,"high":9.174,"low":9.172,"close":9.173,"volume":81.41000366210938},{"timestamp":1742395500000,"open":9.173,"high":9.174,"low":9.173,"close":9.173,"volume":104.18000030517578},{"timestamp":1742395560000,"open":9.173,"high":9.174,"low":9.173,"close":9.174,"volume":60.25},{"timestamp":1742395620000,"open":9.175,"high":9.175,"low":9.171,"close":9.173,"volume":91.83999633789062},{"timestamp":1742395680000,"open":9.172,"high":9.172,"low":9.17,"close":9.17,"volume":18.760000228881836},{"timestamp":1742395740000,"open":9.171,"high":9.173,"low":9.171,"close":9.172,"volume":38.029998779296875},{"timestamp":1742395800000,"open":9.173,"high":9.173,"low":9.172,"close":9.172,"volume":34.58000183105469},{"timestamp":1742395860000,"open":9.173,"high":9.177,"low":9.173,"close":9.174,"volume":54.310001373291016},{"timestamp":1742395920000,"open":9.175,"high":9.175,"low":9.17,"close":9.174,"volume":154.0800018310547},{"timestamp":1742395980000,"open":9.174,"high":9.175,"low":9.173,"close":9.175,"volume":55.31999969482422},{"timestamp":1742396040000,"open":9.173,"high":9.174,"low":9.168,"close":9.17,"volume":43.5099983215332},{"timestamp":1742396100000,"open":9.171,"high":9.171,"low":9.167,"close":9.168,"volume":81.58000183105469},{"timestamp":1742396160000,"open":9.167,"high":9.17,"low":9.164,"close":9.166,"volume":63.349998474121094},{"timestamp":1742396220000,"open":9.165,"high":9.166,"low":9.163,"close":9.165,"volume":78.19000244140625},{"timestamp":1742396340000,"open":9.167,"high":9.17,"low":9.167,"close":9.17,"volume":37.619998931884766},{"timestamp":1742396400000,"open":9.171,"high":9.173,"low":9.171,"close":9.173,"volume":47.650001525878906},{"timestamp":1742396460000,"open":9.173,"high":9.177,"low":9.173,"close":9.177,"volume":41.25},{"timestamp":1742396520000,"open":9.177,"high":9.178,"low":9.174,"close":9.175,"volume":96.26000213623047},{"timestamp":1742396580000,"open":9.174,"high":9.181,"low":9.174,"close":9.181,"volume":38.790000915527344},{"timestamp":1742396640000,"open":9.18,"high":9.181,"low":9.179,"close":9.181,"volume":30.1200008392334},{"timestamp":1742396700000,"open":9.179,"high":9.181,"low":9.179,"close":9.18,"volume":46.41999816894531},{"timestamp":1742396760000,"open":9.182,"high":9.182,"low":9.18,"close":9.18,"volume":47.41999816894531},{"timestamp":1742396820000,"open":9.179,"high":9.181,"low":9.179,"close":9.179,"volume":30.639999389648438},{"timestamp":1742396880000,"open":9.181,"high":9.185,"low":9.18,"close":9.183,"volume":75.44000244140625},{"timestamp":1742396940000,"open":9.182,"high":9.185,"low":9.182,"close":9.183,"volume":65.7699966430664},{"timestamp":1742397000000,"open":9.183,"high":9.187,"low":9.183,"close":9.186,"volume":45.93000030517578},{"timestamp":1742397060000,"open":9.185,"high":9.187,"low":9.185,"close":9.185,"volume":48.900001525878906},{"timestamp":1742397120000,"open":9.185,"high":9.189,"low":9.185,"close":9.188,"volume":31.479999542236328},{"timestamp":1742397180000,"open":9.188,"high":9.189,"low":9.18,"close":9.182,"volume":125.88999938964844},{"timestamp":1742397240000,"open":9.181,"high":9.182,"low":9.18,"close":9.181,"volume":29.139999389648438},{"timestamp":1742397300000,"open":9.181,"high":9.181,"low":9.18,"close":9.18,"volume":27.170000076293945},{"timestamp":1742397360000,"open":9.181,"high":9.183,"low":9.18,"close":9.181,"volume":35.060001373291016},{"timestamp":1742397420000,"open":9.182,"high":9.182,"low":9.18,"close":9.181,"volume":49.400001525878906},{"timestamp":1742397480000,"open":9.181,"high":9.181,"low":9.181,"close":9.181,"volume":12.84000015258789},{"timestamp":1742397540000,"open":9.182,"high":9.182,"low":9.175,"close":9.177,"volume":55.7599983215332},{"timestamp":1742397600000,"open":9.177,"high":9.177,"low":9.174,"close":9.175,"volume":62.15999984741211},{"timestamp":1742397660000,"open":9.175,"high":9.176,"low":9.173,"close":9.174,"volume":48.349998474121094},{"timestamp":1742397720000,"open":9.173,"high":9.174,"low":9.169,"close":9.173,"volume":74.18000030517578},{"timestamp":1742397780000,"open":9.172,"high":9.173,"low":9.17,"close":9.172,"volume":50.4900016784668},{"timestamp":1742397840000,"open":9.172,"high":9.172,"low":9.172,"close":9.172,"volume":2.9700000286102295},{"timestamp":1742397900000,"open":9.171,"high":9.18,"low":9.171,"close":9.177,"volume":76.04000091552734},{"timestamp":1742397960000,"open":9.178,"high":9.183,"low":9.178,"close":9.183,"volume":48.880001068115234},{"timestamp":1742398020000,"open":9.184,"high":9.184,"low":9.182,"close":9.182,"volume":25.670000076293945},{"timestamp":1742398080000,"open":9.183,"high":9.184,"low":9.181,"close":9.181,"volume":31.600000381469727},{"timestamp":1742398140000,"open":9.181,"high":9.181,"low":9.179,"close":9.181,"volume":14.8100004196167},{"timestamp":1742398200000,"open":9.182,"high":9.182,"low":9.177,"close":9.177,"volume":37.0099983215332},{"timestamp":1742398260000,"open":9.176,"high":9.178,"low":9.176,"close":9.177,"volume":30.610000610351562},{"timestamp":1742398320000,"open":9.176,"high":9.179,"low":9.176,"close":9.177,"volume":148.1199951171875},{"timestamp":1742398380000,"open":9.179,"high":9.179,"low":9.176,"close":9.176,"volume":14.8100004196167},{"timestamp":1742398440000,"open":9.176,"high":9.178,"low":9.176,"close":9.177,"volume":57.27000045776367},{"timestamp":1742398500000,"open":9.176,"high":9.179,"low":9.176,"close":9.179,"volume":26.639999389648438},{"timestamp":1742398560000,"open":9.178,"high":9.178,"low":9.176,"close":9.176,"volume":11.84000015258789},{"timestamp":1742398620000,"open":9.176,"high":9.177,"low":9.176,"close":9.176,"volume":12.829999923706055},{"timestamp":1742398680000,"open":9.178,"high":9.18,"low":9.177,"close":9.177,"volume":42.43000030517578},{"timestamp":1742398740000,"open":9.177,"high":9.181,"low":9.176,"close":9.18,"volume":61.189998626708984},{"timestamp":1742398800000,"open":9.18,"high":9.18,"low":9.179,"close":9.179,"volume":13.819999694824219},{"timestamp":1742398860000,"open":9.179,"high":9.181,"low":9.179,"close":9.181,"volume":19.739999771118164},{"timestamp":1742398920000,"open":9.18,"high":9.182,"low":9.174,"close":9.174,"volume":56.2400016784668},{"timestamp":1742398980000,"open":9.174,"high":9.176,"low":9.174,"close":9.175,"volume":29.600000381469727},{"timestamp":1742399040000,"open":9.175,"high":9.175,"low":9.173,"close":9.173,"volume":20.719999313354492},{"timestamp":1742399100000,"open":9.173,"high":9.175,"low":9.173,"close":9.173,"volume":32.560001373291016},{"timestamp":1742399160000,"open":9.172,"high":9.176,"low":9.172,"close":9.174,"volume":37.5099983215332},{"timestamp":1742399220000,"open":9.174,"high":9.174,"low":9.173,"close":9.173,"volume":23.68000030517578},{"timestamp":1742399280000,"open":9.174,"high":9.176,"low":9.173,"close":9.175,"volume":26.639999389648438},{"timestamp":1742399340000,"open":9.174,"high":9.176,"low":9.174,"close":9.176,"volume":29.610000610351562},{"timestamp":1742399400000,"open":9.178,"high":9.179,"low":9.177,"close":9.178,"volume":34.06999969482422},{"timestamp":1742399460000,"open":9.177,"high":9.181,"low":9.177,"close":9.18,"volume":58.7599983215332},{"timestamp":1742399520000,"open":9.181,"high":9.181,"low":9.18,"close":9.181,"volume":36.060001373291016},{"timestamp":1742399580000,"open":9.18,"high":9.181,"low":9.18,"close":9.18,"volume":19.75},{"timestamp":1742399640000,"open":9.18,"high":9.182,"low":9.18,"close":9.182,"volume":45.43000030517578},{"timestamp":1742399700000,"open":9.181,"high":9.183,"low":9.181,"close":9.183,"volume":74.58000183105469},{"timestamp":1742399760000,"open":9.184,"high":9.184,"low":9.181,"close":9.182,"volume":48.38999938964844},{"timestamp":1742399820000,"open":9.181,"high":9.182,"low":9.176,"close":9.18,"volume":125.3499984741211},{"timestamp":1742399880000,"open":9.181,"high":9.182,"low":9.179,"close":9.18,"volume":145.69000244140625},{"timestamp":1742399940000,"open":9.181,"high":9.186,"low":9.181,"close":9.186,"volume":140.77000427246094},{"timestamp":1742400000000,"open":9.185,"high":9.188,"low":9.184,"close":9.184,"volume":122.58000183105469},{"timestamp":1742400060000,"open":9.182,"high":9.183,"low":9.179,"close":9.179,"volume":27.149999618530273},{"timestamp":1742400120000,"open":9.177,"high":9.182,"low":9.177,"close":9.18,"volume":23.700000762939453},{"timestamp":1742400180000,"open":9.181,"high":9.184,"low":9.179,"close":9.183,"volume":40.47999954223633},{"timestamp":1742400240000,"open":9.182,"high":9.182,"low":9.181,"close":9.181,"volume":19.75},{"timestamp":1742400300000,"open":9.18,"high":9.18,"low":9.176,"close":9.178,"volume":45.41999816894531},{"timestamp":1742400360000,"open":9.176,"high":9.177,"low":9.173,"close":9.176,"volume":60.189998626708984},{"timestamp":1742400420000,"open":9.176,"high":9.176,"low":9.171,"close":9.173,"volume":84.86000061035156},{"timestamp":1742400480000,"open":9.173,"high":9.174,"low":9.171,"close":9.172,"volume":62.15999984741211},{"timestamp":1742400540000,"open":9.172,"high":9.177,"low":9.172,"close":9.174,"volume":96.70999908447266},{"timestamp":1742400600000,"open":9.174,"high":9.175,"low":9.172,"close":9.173,"volume":189.9499969482422},{"timestamp":1742400660000,"open":9.172,"high":9.175,"low":9.172,"close":9.174,"volume":59.20000076293945},{"timestamp":1742400720000,"open":9.175,"high":9.176,"low":9.174,"close":9.176,"volume":47.38999938964844},{"timestamp":1742400780000,"open":9.174,"high":9.176,"low":9.172,"close":9.172,"volume":42.43000030517578},{"timestamp":1742400840000,"open":9.174,"high":9.174,"low":9.171,"close":9.172,"volume":38.47999954223633},{"timestamp":1742400900000,"open":9.172,"high":9.172,"low":9.17,"close":9.172,"volume":37},{"timestamp":1742400960000,"open":9.173,"high":9.173,"low":9.171,"close":9.172,"volume":43.439998626708984},{"timestamp":1742401020000,"open":9.171,"high":9.172,"low":9.171,"close":9.172,"volume":19.75},{"timestamp":1742401080000,"open":9.171,"high":9.171,"low":9.167,"close":9.168,"volume":52.11000061035156},{"timestamp":1742401140000,"open":9.169,"high":9.172,"low":9.169,"close":9.171,"volume":47.810001373291016},{"timestamp":1742401200000,"open":9.171,"high":9.172,"low":9.17,"close":9.171,"volume":25.670000076293945},{"timestamp":1742401260000,"open":9.169,"high":9.17,"low":9.169,"close":9.169,"volume":12.829999923706055},{"timestamp":1742401320000,"open":9.169,"high":9.169,"low":9.168,"close":9.169,"volume":11.84000015258789},{"timestamp":1742401380000,"open":9.168,"high":9.168,"low":9.167,"close":9.167,"volume":6.909999847412109},{"timestamp":1742401440000,"open":9.167,"high":9.167,"low":9.165,"close":9.166,"volume":21.719999313354492},{"timestamp":1742401500000,"open":9.167,"high":9.167,"low":9.167,"close":9.167,"volume":3.950000047683716},{"timestamp":1742401620000,"open":9.165,"high":9.166,"low":9.165,"close":9.166,"volume":15.800000190734863},{"timestamp":1742401680000,"open":9.167,"high":9.167,"low":9.166,"close":9.166,"volume":11.850000381469727},{"timestamp":1742401740000,"open":9.167,"high":9.168,"low":9.166,"close":9.167,"volume":25.65999984741211},{"timestamp":1742401800000,"open":9.167,"high":9.168,"low":9.165,"close":9.165,"volume":40.470001220703125},{"timestamp":1742401860000,"open":9.167,"high":9.167,"low":9.166,"close":9.166,"volume":11.84000015258789},{"timestamp":1742401920000,"open":9.167,"high":9.167,"low":9.166,"close":9.166,"volume":18.75},{"timestamp":1742402040000,"open":9.167,"high":9.167,"low":9.167,"close":9.167,"volume":5.920000076293945},{"timestamp":1742402100000,"open":9.169,"high":9.169,"low":9.169,"close":9.169,"volume":2.9600000381469727},{"timestamp":1742402160000,"open":9.168,"high":9.168,"low":9.168,"close":9.168,"volume":5.920000076293945},{"timestamp":1742402280000,"open":9.168,"high":9.168,"low":9.168,"close":9.168,"volume":2.9600000381469727},{"timestamp":1742402340000,"open":9.168,"high":9.168,"low":9.168,"close":9.168,"volume":3.950000047683716},{"timestamp":1742402580000,"open":9.168,"high":9.169,"low":9.167,"close":9.168,"volume":13.819999694824219},{"timestamp":1742402640000,"open":9.167,"high":9.167,"low":9.166,"close":9.166,"volume":5.920000076293945},{"timestamp":1742402700000,"open":9.167,"high":9.17,"low":9.167,"close":9.167,"volume":45.400001525878906},{"timestamp":1742402760000,"open":9.167,"high":9.168,"low":9.167,"close":9.167,"volume":79.97000122070312},{"timestamp":1742402820000,"open":9.168,"high":9.168,"low":9.167,"close":9.167,"volume":16.780000686645508},{"timestamp":1742402880000,"open":9.167,"high":9.17,"low":9.167,"close":9.168,"volume":122.91000366210938},{"timestamp":1742402940000,"open":9.168,"high":9.169,"low":9.167,"close":9.169,"volume":28.6200008392334},{"timestamp":1742403000000,"open":9.167,"high":9.168,"low":9.167,"close":9.168,"volume":11.84000015258789},{"timestamp":1742403060000,"open":9.17,"high":9.17,"low":9.168,"close":9.168,"volume":21.709999084472656},{"timestamp":1742403120000,"open":9.168,"high":9.168,"low":9.168,"close":9.168,"volume":8.880000114440918},{"timestamp":1742403180000,"open":9.169,"high":9.169,"low":9.167,"close":9.168,"volume":50.31999969482422},{"timestamp":1742403240000,"open":9.171,"high":9.171,"low":9.169,"close":9.169,"volume":12.829999923706055},{"timestamp":1742403300000,"open":9.168,"high":9.17,"low":9.167,"close":9.167,"volume":55.2599983215332},{"timestamp":1742403360000,"open":9.168,"high":9.168,"low":9.168,"close":9.168,"volume":6.909999847412109},{"timestamp":1742403480000,"open":9.166,"high":9.167,"low":9.166,"close":9.167,"volume":28.1200008392334},{"timestamp":1742403540000,"open":9.168,"high":9.168,"low":9.167,"close":9.168,"volume":10.359999656677246},{"timestamp":1742403600000,"open":9.168,"high":9.171,"low":9.166,"close":9.169,"volume":47.38999938964844},{"timestamp":1742403660000,"open":9.169,"high":9.169,"low":9.169,"close":9.169,"volume":7.900000095367432},{"timestamp":1742403900000,"open":9.168,"high":9.17,"low":9.168,"close":9.169,"volume":15.800000190734863},{"timestamp":1742403960000,"open":9.168,"high":9.169,"low":9.168,"close":9.168,"volume":31.600000381469727},{"timestamp":1742404020000,"open":9.169,"high":9.169,"low":9.169,"close":9.169,"volume":7.900000095367432},{"timestamp":1742404080000,"open":9.169,"high":9.169,"low":9.169,"close":9.169,"volume":2.9600000381469727},{"timestamp":1742404140000,"open":9.169,"high":9.169,"low":9.166,"close":9.168,"volume":23.190000534057617},{"timestamp":1742404200000,"open":9.168,"high":9.169,"low":9.168,"close":9.169,"volume":19.75},{"timestamp":1742404260000,"open":9.168,"high":9.169,"low":9.168,"close":9.168,"volume":31.59000015258789},{"timestamp":1742404320000,"open":9.169,"high":9.169,"low":9.166,"close":9.166,"volume":39.97999954223633},{"timestamp":1742404380000,"open":9.166,"high":9.168,"low":9.166,"close":9.168,"volume":19.260000228881836},{"timestamp":1742404440000,"open":9.167,"high":9.169,"low":9.165,"close":9.168,"volume":105.66000366210938},{"timestamp":1742404500000,"open":9.168,"high":9.169,"low":9.168,"close":9.168,"volume":20.739999771118164},{"timestamp":1742404560000,"open":9.168,"high":9.173,"low":9.168,"close":9.172,"volume":86.9000015258789},{"timestamp":1742404620000,"open":9.171,"high":9.172,"low":9.169,"close":9.172,"volume":27.6299991607666},{"timestamp":1742404680000,"open":9.17,"high":9.171,"low":9.17,"close":9.17,"volume":32.58000183105469},{"timestamp":1742404740000,"open":9.17,"high":9.171,"low":9.17,"close":9.171,"volume":27.149999618530273},{"timestamp":1742404800000,"open":9.172,"high":9.172,"low":9.171,"close":9.171,"volume":7.900000095367432},{"timestamp":1742404860000,"open":9.171,"high":9.171,"low":9.17,"close":9.17,"volume":5.920000076293945},{"timestamp":1742404920000,"open":9.171,"high":9.171,"low":9.17,"close":9.171,"volume":8.880000114440918},{"timestamp":1742404980000,"open":9.169,"high":9.172,"low":9.169,"close":9.171,"volume":19.68000030517578},{"timestamp":1742405100000,"open":9.172,"high":9.172,"low":9.17,"close":9.171,"volume":25.170000076293945},{"timestamp":1742405160000,"open":9.17,"high":9.17,"low":9.17,"close":9.17,"volume":17.280000686645508},{"timestamp":1742405220000,"open":9.171,"high":9.171,"low":9.17,"close":9.17,"volume":39.5},{"timestamp":1742405280000,"open":9.171,"high":9.171,"low":9.17,"close":9.171,"volume":25.18000030517578},{"timestamp":1742405340000,"open":9.169,"high":9.169,"low":9.169,"close":9.169,"volume":6.909999847412109},{"timestamp":1742405400000,"open":9.171,"high":9.171,"low":9.169,"close":9.169,"volume":5.920000076293945},{"timestamp":1742405460000,"open":9.17,"high":9.17,"low":9.168,"close":9.169,"volume":58.25},{"timestamp":1742405520000,"open":9.17,"high":9.171,"low":9.168,"close":9.17,"volume":34.560001373291016},{"timestamp":1742405580000,"open":9.17,"high":9.172,"low":9.169,"close":9.172,"volume":85.91000366210938},{"timestamp":1742405640000,"open":9.172,"high":9.173,"low":9.17,"close":9.171,"volume":133.30999755859375},{"timestamp":1742405700000,"open":9.171,"high":9.172,"low":9.171,"close":9.171,"volume":26.65999984741211},{"timestamp":1742405760000,"open":9.172,"high":9.173,"low":9.171,"close":9.173,"volume":33.09000015258789},{"timestamp":1742405820000,"open":9.172,"high":9.173,"low":9.171,"close":9.172,"volume":107.16999816894531},{"timestamp":1742405880000,"open":9.172,"high":9.173,"low":9.171,"close":9.172,"volume":51.849998474121094},{"timestamp":1742405940000,"open":9.172,"high":9.173,"low":9.171,"close":9.172,"volume":95.79000091552734},{"timestamp":1742406060000,"open":9.173,"high":9.173,"low":9.171,"close":9.171,"volume":26.18000030517578},{"timestamp":1742406120000,"open":9.172,"high":9.174,"low":9.172,"close":9.173,"volume":40.9900016784668},{"timestamp":1742406180000,"open":9.172,"high":9.173,"low":9.172,"close":9.172,"volume":15.800000190734863},{"timestamp":1742406240000,"open":9.172,"high":9.174,"low":9.172,"close":9.173,"volume":56.290000915527344},{"timestamp":1742406300000,"open":9.174,"high":9.178,"low":9.173,"close":9.174,"volume":56.25},{"timestamp":1742406360000,"open":9.173,"high":9.174,"low":9.172,"close":9.173,"volume":41.439998626708984},{"timestamp":1742406420000,"open":9.173,"high":9.177,"low":9.173,"close":9.174,"volume":67.62999725341797},{"timestamp":1742406480000,"open":9.173,"high":9.177,"low":9.173,"close":9.176,"volume":26.639999389648438},{"timestamp":1742406540000,"open":9.176,"high":9.177,"low":9.176,"close":9.176,"volume":11.850000381469727},{"timestamp":1742406600000,"open":9.176,"high":9.177,"low":9.174,"close":9.174,"volume":26.65999984741211},{"timestamp":1742406660000,"open":9.176,"high":9.177,"low":9.174,"close":9.177,"volume":76.95999908447266},{"timestamp":1742406720000,"open":9.175,"high":9.177,"low":9.173,"close":9.177,"volume":122.38999938964844},{"timestamp":1742406780000,"open":9.175,"high":9.177,"low":9.174,"close":9.177,"volume":57.720001220703125},{"timestamp":1742406840000,"open":9.176,"high":9.177,"low":9.175,"close":9.176,"volume":42.43000030517578},{"timestamp":1742406900000,"open":9.177,"high":9.177,"low":9.175,"close":9.175,"volume":14.800000190734863},{"timestamp":1742406960000,"open":9.174,"high":9.174,"low":9.174,"close":9.174,"volume":4.440000057220459},{"timestamp":1742407020000,"open":9.176,"high":9.176,"low":9.173,"close":9.174,"volume":265.05999755859375},{"timestamp":1742407080000,"open":9.174,"high":9.176,"low":9.171,"close":9.174,"volume":409.67999267578125},{"timestamp":1742407140000,"open":9.171,"high":9.173,"low":9.139,"close":9.141,"volume":237.92999267578125}]