[{"timestamp":1742371500000,"open":9.509,"high":9.509,"low":9.504,"close":9.504,"volume":0.03759999945759773},{"timestamp":1742371560000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.03759999945759773},{"timestamp":1742371620000,"open":9.494,"high":9.499,"low":9.494,"close":9.494,"volume":0.05640000104904175},{"timestamp":1742371680000,"open":9.489,"high":9.494,"low":9.489,"close":9.489,"volume":0.05640000104904175},{"timestamp":1742371740000,"open":9.494,"high":9.494,"low":9.489,"close":9.489,"volume":0.07519999891519547},{"timestamp":1742371800000,"open":9.489,"high":9.499,"low":9.489,"close":9.489,"volume":0.2632000148296356},{"timestamp":1742371860000,"open":9.494,"high":9.494,"low":9.489,"close":9.489,"volume":0.1128000020980835},{"timestamp":1742371920000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.018799999728798866},{"timestamp":1742371980000,"open":9.484,"high":9.484,"low":9.469,"close":9.469,"volume":0.1316000074148178},{"timestamp":1742372040000,"open":9.474,"high":9.484,"low":9.474,"close":9.484,"volume":0.16920000314712524},{"timestamp":1742372100000,"open":9.489,"high":9.494,"low":9.489,"close":9.489,"volume":0.20679999887943268},{"timestamp":1742372160000,"open":9.494,"high":9.494,"low":9.489,"close":9.489,"volume":0.1128000020980835},{"timestamp":1742372220000,"open":9.494,"high":9.494,"low":9.474,"close":9.479,"volume":0.15039999783039093},{"timestamp":1742372280000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.018799999728798866},{"timestamp":1742372340000,"open":9.479,"high":9.479,"low":9.474,"close":9.474,"volume":0.05640000104904175},{"timestamp":1742372400000,"open":9.479,"high":9.489,"low":9.479,"close":9.489,"volume":0.03759999945759773},{"timestamp":1742372460000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.03759999945759773},{"timestamp":1742372520000,"open":9.489,"high":9.494,"low":9.484,"close":9.484,"volume":0.18799999356269836},{"timestamp":1742372580000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742372640000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742372700000,"open":9.489,"high":9.489,"low":9.474,"close":9.474,"volume":0.1128000020980835},{"timestamp":1742372820000,"open":9.474,"high":9.474,"low":9.469,"close":9.469,"volume":0.05640000104904175},{"timestamp":1742372880000,"open":9.464,"high":9.464,"low":9.454,"close":9.454,"volume":0.03759999945759773},{"timestamp":1742373000000,"open":9.454,"high":9.454,"low":9.444,"close":9.444,"volume":0.07519999891519547},{"timestamp":1742373060000,"open":9.439,"high":9.439,"low":9.429,"close":9.434,"volume":0.15039999783039093},{"timestamp":1742373120000,"open":9.434,"high":9.444,"low":9.434,"close":9.439,"volume":0.07519999891519547},{"timestamp":1742373180000,"open":9.434,"high":9.444,"low":9.434,"close":9.439,"volume":0.1316000074148178},{"timestamp":1742373240000,"open":9.434,"high":9.434,"low":9.434,"close":9.434,"volume":0.018799999728798866},{"timestamp":1742373300000,"open":9.439,"high":9.439,"low":9.434,"close":9.434,"volume":0.05640000104904175},{"timestamp":1742373360000,"open":9.439,"high":9.439,"low":9.439,"close":9.439,"volume":0.018799999728798866},{"timestamp":1742373420000,"open":9.439,"high":9.444,"low":9.439,"close":9.439,"volume":0.05640000104904175},{"timestamp":1742373480000,"open":9.444,"high":9.444,"low":9.439,"close":9.444,"volume":0.09399999678134918},{"timestamp":1742373540000,"open":9.439,"high":9.439,"low":9.434,"close":9.434,"volume":0.1128000020980835},{"timestamp":1742373600000,"open":9.439,"high":9.439,"low":9.439,"close":9.439,"volume":0.018799999728798866},{"timestamp":1742373660000,"open":9.444,"high":9.444,"low":9.439,"close":9.444,"volume":0.05640000104904175},{"timestamp":1742373720000,"open":9.439,"high":9.439,"low":9.439,"close":9.439,"volume":0.03759999945759773},{"timestamp":1742373780000,"open":9.434,"high":9.434,"low":9.434,"close":9.434,"volume":0.03759999945759773},{"timestamp":1742373840000,"open":9.439,"high":9.439,"low":9.434,"close":9.434,"volume":0.03759999945759773},{"timestamp":1742373900000,"open":9.434,"high":9.434,"low":9.424,"close":9.424,"volume":0.05640000104904175},{"timestamp":1742374080000,"open":9.424,"high":9.429,"low":9.424,"close":9.429,"volume":0.07519999891519547},{"timestamp":1742374140000,"open":9.434,"high":9.444,"low":9.429,"close":9.444,"volume":0.16920000314712524},{"timestamp":1742374200000,"open":9.439,"high":9.439,"low":9.439,"close":9.439,"volume":0.018799999728798866},{"timestamp":1742374260000,"open":9.444,"high":9.444,"low":9.444,"close":9.444,"volume":0.018799999728798866},{"timestamp":1742374320000,"open":9.439,"high":9.444,"low":9.439,"close":9.439,"volume":0.07519999891519547},{"timestamp":1742374380000,"open":9.434,"high":9.434,"low":9.434,"close":9.434,"volume":0.018799999728798866},{"timestamp":1742374440000,"open":9.429,"high":9.429,"low":9.429,"close":9.429,"volume":0.03759999945759773},{"timestamp":1742374500000,"open":9.424,"high":9.424,"low":9.424,"close":9.424,"volume":0.03759999945759773},{"timestamp":1742374560000,"open":9.429,"high":9.439,"low":9.429,"close":9.439,"volume":0.07519999891519547},{"timestamp":1742374680000,"open":9.444,"high":9.464,"low":9.439,"close":9.459,"volume":0.2443999946117401},{"timestamp":1742374740000,"open":9.464,"high":9.464,"low":9.459,"close":9.459,"volume":0.1128000020980835},{"timestamp":1742374800000,"open":9.464,"high":9.464,"low":9.454,"close":9.454,"volume":0.18799999356269836},{"timestamp":1742374980000,"open":9.454,"high":9.454,"low":9.454,"close":9.454,"volume":0.018799999728798866},{"timestamp":1742375040000,"open":9.459,"high":9.464,"low":9.459,"close":9.459,"volume":0.07519999891519547},{"timestamp":1742375160000,"open":9.459,"high":9.459,"low":9.459,"close":9.459,"volume":0.03759999945759773},{"timestamp":1742375220000,"open":9.459,"high":9.464,"low":9.459,"close":9.464,"volume":0.15039999783039093},{"timestamp":1742375280000,"open":9.469,"high":9.469,"low":9.469,"close":9.469,"volume":0.03759999945759773},{"timestamp":1742375340000,"open":9.464,"high":9.469,"low":9.459,"close":9.459,"volume":0.2443999946117401},{"timestamp":1742375460000,"open":9.459,"high":9.459,"low":9.459,"close":9.459,"volume":0.03759999945759773},{"timestamp":1742375520000,"open":9.459,"high":9.459,"low":9.454,"close":9.454,"volume":0.03759999945759773},{"timestamp":1742375640000,"open":9.454,"high":9.454,"low":9.449,"close":9.449,"volume":0.1316000074148178},{"timestamp":1742375700000,"open":9.449,"high":9.454,"low":9.449,"close":9.454,"volume":0.1128000020980835},{"timestamp":1742375760000,"open":9.459,"high":9.464,"low":9.459,"close":9.464,"volume":0.05640000104904175},{"timestamp":1742375880000,"open":9.469,"high":9.469,"low":9.469,"close":9.469,"volume":0.018799999728798866},{"timestamp":1742376120000,"open":9.464,"high":9.469,"low":9.464,"close":9.464,"volume":0.05640000104904175},{"timestamp":1742376180000,"open":9.469,"high":9.474,"low":9.464,"close":9.474,"volume":0.1316000074148178},{"timestamp":1742376540000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.018799999728798866},{"timestamp":1742376660000,"open":9.479,"high":9.484,"low":9.479,"close":9.484,"volume":0.03759999945759773},{"timestamp":1742376720000,"open":9.484,"high":9.489,"low":9.484,"close":9.489,"volume":0.03759999945759773},{"timestamp":1742376900000,"open":9.494,"high":9.494,"low":9.494,"close":9.494,"volume":0.018799999728798866},{"timestamp":1742376960000,"open":9.494,"high":9.494,"low":9.494,"close":9.494,"volume":0.018799999728798866},{"timestamp":1742377020000,"open":9.499,"high":9.499,"low":9.494,"close":9.494,"volume":0.03759999945759773},{"timestamp":1742377080000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.03759999945759773},{"timestamp":1742377140000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.03759999945759773},{"timestamp":1742377200000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.1128000020980835},{"timestamp":1742377260000,"open":9.514,"high":9.514,"low":9.514,"close":9.514,"volume":0.03759999945759773},{"timestamp":1742377320000,"open":9.519,"high":9.519,"low":9.514,"close":9.514,"volume":0.03759999945759773},{"timestamp":1742377440000,"open":9.519,"high":9.524,"low":9.514,"close":9.524,"volume":0.18799999356269836},{"timestamp":1742377500000,"open":9.529,"high":9.529,"low":9.524,"close":9.529,"volume":0.05640000104904175},{"timestamp":1742377620000,"open":9.524,"high":9.529,"low":9.524,"close":9.524,"volume":0.07519999891519547},{"timestamp":1742377680000,"open":9.524,"high":9.524,"low":9.519,"close":9.519,"volume":0.1316000074148178},{"timestamp":1742377740000,"open":9.514,"high":9.514,"low":9.514,"close":9.514,"volume":0.018799999728798866},{"timestamp":1742377800000,"open":9.514,"high":9.514,"low":9.514,"close":9.514,"volume":0.018799999728798866},{"timestamp":1742377860000,"open":9.519,"high":9.519,"low":9.514,"close":9.514,"volume":0.03759999945759773},{"timestamp":1742377920000,"open":9.519,"high":9.519,"low":9.514,"close":9.514,"volume":0.03759999945759773},{"timestamp":1742377980000,"open":9.519,"high":9.519,"low":9.514,"close":9.519,"volume":0.1128000020980835},{"timestamp":1742378040000,"open":9.519,"high":9.519,"low":9.514,"close":9.519,"volume":0.07519999891519547},{"timestamp":1742378100000,"open":9.514,"high":9.519,"low":9.514,"close":9.514,"volume":0.18799999356269836},{"timestamp":1742378160000,"open":9.514,"high":9.514,"low":9.514,"close":9.514,"volume":0.03759999945759773},{"timestamp":1742378220000,"open":9.514,"high":9.519,"low":9.514,"close":9.519,"volume":0.07519999891519547},{"timestamp":1742378340000,"open":9.514,"high":9.514,"low":9.514,"close":9.514,"volume":0.03759999945759773},{"timestamp":1742378460000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.025849999859929085},{"timestamp":1742378520000,"open":9.504,"high":9.509,"low":9.504,"close":9.504,"volume":0.05640000104904175},{"timestamp":1742378580000,"open":9.509,"high":9.509,"low":9.504,"close":9.504,"volume":0.1128000020980835},{"timestamp":1742378700000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.018799999728798866},{"timestamp":1742378820000,"open":9.504,"high":9.509,"low":9.504,"close":9.504,"volume":0.20679999887943268},{"timestamp":1742378880000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.018799999728798866},{"timestamp":1742379000000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.03759999945759773},{"timestamp":1742379060000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.03759999945759773},{"timestamp":1742379120000,"open":9.514,"high":9.514,"low":9.504,"close":9.504,"volume":0.1128000020980835},{"timestamp":1742379180000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.1128000020980835},{"timestamp":1742379240000,"open":9.504,"high":9.509,"low":9.504,"close":9.509,"volume":0.3384000062942505},{"timestamp":1742379300000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.09399999678134918},{"timestamp":1742379360000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.03759999945759773},{"timestamp":1742379480000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.018799999728798866},{"timestamp":1742379540000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.03759999945759773},{"timestamp":1742379600000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.07519999891519547},{"timestamp":1742379720000,"open":9.514,"high":9.514,"low":9.514,"close":9.514,"volume":0.018799999728798866},{"timestamp":1742379780000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.03759999945759773},{"timestamp":1742379840000,"open":9.504,"high":9.509,"low":9.504,"close":9.509,"volume":0.03759999945759773},{"timestamp":1742380080000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.018799999728798866},{"timestamp":1742380140000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.018799999728798866},{"timestamp":1742380380000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742380440000,"open":9.494,"high":9.494,"low":9.494,"close":9.494,"volume":0.03759999945759773},{"timestamp":1742380500000,"open":9.494,"high":9.494,"low":9.494,"close":9.494,"volume":0.018799999728798866},{"timestamp":1742380680000,"open":9.499,"high":9.499,"low":9.494,"close":9.494,"volume":0.03759999945759773},{"timestamp":1742380800000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742380920000,"open":9.494,"high":9.494,"low":9.494,"close":9.494,"volume":0.018799999728798866},{"timestamp":1742381040000,"open":9.494,"high":9.494,"low":9.494,"close":9.494,"volume":0.018799999728798866},{"timestamp":1742381280000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.018799999728798866},{"timestamp":1742381400000,"open":9.484,"high":9.484,"low":9.479,"close":9.479,"volume":0.1128000020980835},{"timestamp":1742381460000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742381580000,"open":9.484,"high":9.489,"low":9.484,"close":9.484,"volume":0.07519999891519547},{"timestamp":1742381760000,"open":9.479,"high":9.484,"low":9.479,"close":9.484,"volume":0.15039999783039093},{"timestamp":1742381940000,"open":9.484,"high":9.489,"low":9.484,"close":9.489,"volume":0.03759999945759773},{"timestamp":1742382000000,"open":9.484,"high":9.489,"low":9.484,"close":9.489,"volume":0.03759999945759773},{"timestamp":1742382060000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742382120000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742382300000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742382360000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.018799999728798866},{"timestamp":1742382600000,"open":9.489,"high":9.494,"low":9.489,"close":9.489,"volume":0.05640000104904175},{"timestamp":1742382660000,"open":9.494,"high":9.494,"low":9.494,"close":9.494,"volume":0.018799999728798866},{"timestamp":1742382960000,"open":9.489,"high":9.489,"low":9.484,"close":9.489,"volume":0.09399999678134918},{"timestamp":1742383020000,"open":9.494,"high":9.494,"low":9.489,"close":9.494,"volume":0.05640000104904175},{"timestamp":1742383080000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.03759999945759773},{"timestamp":1742383320000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.018799999728798866},{"timestamp":1742383920000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.03759999945759773},{"timestamp":1742384040000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742384220000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.03759999945759773},{"timestamp":1742384580000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742384640000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.05640000104904175},{"timestamp":1742384700000,"open":9.484,"high":9.484,"low":9.479,"close":9.479,"volume":0.09399999678134918},{"timestamp":1742384880000,"open":9.479,"high":9.479,"low":9.474,"close":9.474,"volume":0.05640000104904175},{"timestamp":1742384940000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.018799999728798866},{"timestamp":1742385000000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.018799999728798866},{"timestamp":1742385180000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.03759999945759773},{"timestamp":1742385300000,"open":9.479,"high":9.479,"low":9.474,"close":9.474,"volume":0.03759999945759773},{"timestamp":1742385360000,"open":9.474,"high":9.479,"low":9.474,"close":9.474,"volume":0.20679999887943268},{"timestamp":1742385420000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.018799999728798866},{"timestamp":1742385480000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.07519999891519547},{"timestamp":1742385540000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.07519999891519547},{"timestamp":1742385660000,"open":9.474,"high":9.479,"low":9.474,"close":9.474,"volume":0.28200000524520874},{"timestamp":1742385720000,"open":9.469,"high":9.474,"low":9.469,"close":9.474,"volume":0.07519999891519547},{"timestamp":1742385780000,"open":9.479,"high":9.479,"low":9.474,"close":9.474,"volume":0.03759999945759773},{"timestamp":1742385960000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.09399999678134918},{"timestamp":1742386020000,"open":9.469,"high":9.474,"low":9.469,"close":9.474,"volume":0.03759999945759773},{"timestamp":1742386080000,"open":9.469,"high":9.469,"low":9.469,"close":9.469,"volume":0.03759999945759773},{"timestamp":1742386140000,"open":9.469,"high":9.469,"low":9.469,"close":9.469,"volume":0.018799999728798866},{"timestamp":1742386200000,"open":9.469,"high":9.469,"low":9.469,"close":9.469,"volume":0.03759999945759773},{"timestamp":1742386260000,"open":9.474,"high":9.479,"low":9.474,"close":9.479,"volume":0.05640000104904175},{"timestamp":1742386320000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.018799999728798866},{"timestamp":1742386380000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.03759999945759773},{"timestamp":1742386440000,"open":9.469,"high":9.469,"low":9.469,"close":9.469,"volume":0.15039999783039093},{"timestamp":1742386500000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.018799999728798866},{"timestamp":1742386620000,"open":9.479,"high":9.484,"low":9.479,"close":9.484,"volume":0.05640000104904175},{"timestamp":1742386680000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.05640000104904175},{"timestamp":1742386800000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.018799999728798866},{"timestamp":1742386860000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742387040000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742387100000,"open":9.489,"high":9.489,"low":9.484,"close":9.484,"volume":0.04464999958872795},{"timestamp":1742387160000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.1128000020980835},{"timestamp":1742387340000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.018799999728798866},{"timestamp":1742387400000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742387460000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.03759999945759773},{"timestamp":1742387520000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.07519999891519547},{"timestamp":1742387580000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.03759999945759773},{"timestamp":1742387640000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.07519999891519547},{"timestamp":1742387700000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.1316000074148178},{"timestamp":1742387880000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.15039999783039093},{"timestamp":1742388060000,"open":9.489,"high":9.494,"low":9.489,"close":9.494,"volume":0.07519999891519547},{"timestamp":1742388120000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742388180000,"open":9.494,"high":9.494,"low":9.494,"close":9.494,"volume":0.018799999728798866},{"timestamp":1742388300000,"open":9.494,"high":9.499,"low":9.494,"close":9.499,"volume":0.07519999891519547},{"timestamp":1742388360000,"open":9.504,"high":9.504,"low":9.499,"close":9.499,"volume":0.05640000104904175},{"timestamp":1742388420000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742388480000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742388540000,"open":9.494,"high":9.499,"low":9.494,"close":9.499,"volume":0.03759999945759773},{"timestamp":1742388600000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.16920000314712524},{"timestamp":1742388660000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.09399999678134918},{"timestamp":1742388720000,"open":9.499,"high":9.509,"low":9.499,"close":9.509,"volume":0.1128000020980835},{"timestamp":1742388780000,"open":9.514,"high":9.514,"low":9.514,"close":9.514,"volume":0.018799999728798866},{"timestamp":1742388900000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.03759999945759773},{"timestamp":1742389020000,"open":9.504,"high":9.509,"low":9.504,"close":9.504,"volume":0.05640000104904175},{"timestamp":1742389080000,"open":9.509,"high":9.509,"low":9.504,"close":9.504,"volume":0.03759999945759773},{"timestamp":1742389260000,"open":9.504,"high":9.509,"low":9.504,"close":9.509,"volume":0.05640000104904175},{"timestamp":1742389380000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.018799999728798866},{"timestamp":1742389440000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.018799999728798866},{"timestamp":1742389860000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742389980000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742390040000,"open":9.494,"high":9.494,"low":9.494,"close":9.494,"volume":0.03759999945759773},{"timestamp":1742390100000,"open":9.494,"high":9.499,"low":9.494,"close":9.499,"volume":0.09399999678134918},{"timestamp":1742390160000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.05640000104904175},{"timestamp":1742390220000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.15039999783039093},{"timestamp":1742390400000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742390460000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.1316000074148178},{"timestamp":1742390700000,"open":9.504,"high":9.504,"low":9.499,"close":9.499,"volume":0.03759999945759773},{"timestamp":1742390880000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.018799999728798866},{"timestamp":1742391000000,"open":9.499,"high":9.499,"low":9.494,"close":9.499,"volume":0.05640000104904175},{"timestamp":1742391060000,"open":9.504,"high":9.504,"low":9.499,"close":9.504,"volume":0.05640000104904175},{"timestamp":1742391120000,"open":9.499,"high":9.504,"low":9.499,"close":9.504,"volume":0.09399999678134918},{"timestamp":1742391180000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.03759999945759773},{"timestamp":1742391240000,"open":9.494,"high":9.494,"low":9.494,"close":9.494,"volume":0.018799999728798866},{"timestamp":1742391300000,"open":9.499,"high":9.499,"low":9.494,"close":9.494,"volume":0.07519999891519547},{"timestamp":1742391360000,"open":9.499,"high":9.499,"low":9.494,"close":9.499,"volume":0.09399999678134918},{"timestamp":1742391420000,"open":9.494,"high":9.499,"low":9.494,"close":9.494,"volume":0.15039999783039093},{"timestamp":1742391960000,"open":9.499,"high":9.499,"low":9.494,"close":9.494,"volume":0.03759999945759773},{"timestamp":1742392080000,"open":9.489,"high":9.494,"low":9.489,"close":9.494,"volume":0.03759999945759773},{"timestamp":1742392200000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.018799999728798866},{"timestamp":1742392440000,"open":9.494,"high":9.494,"low":9.489,"close":9.494,"volume":0.05640000104904175},{"timestamp":1742392680000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.018799999728798866},{"timestamp":1742392860000,"open":9.494,"high":9.494,"low":9.494,"close":9.494,"volume":0.2443999946117401},{"timestamp":1742392920000,"open":9.494,"high":9.499,"low":9.494,"close":9.499,"volume":0.1316000074148178},{"timestamp":1742392980000,"open":9.494,"high":9.494,"low":9.494,"close":9.494,"volume":0.018799999728798866},{"timestamp":1742393040000,"open":9.499,"high":9.499,"low":9.494,"close":9.499,"volume":0.05640000104904175},{"timestamp":1742393160000,"open":9.494,"high":9.499,"low":9.494,"close":9.499,"volume":0.03759999945759773},{"timestamp":1742393880000,"open":9.499,"high":9.504,"low":9.499,"close":9.499,"volume":0.1128000020980835},{"timestamp":1742394060000,"open":9.499,"high":9.504,"low":9.499,"close":9.499,"volume":0.05640000104904175},{"timestamp":1742394120000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.018799999728798866},{"timestamp":1742394180000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742394240000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.018799999728798866},{"timestamp":1742394300000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742394360000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742394600000,"open":9.499,"high":9.504,"low":9.499,"close":9.504,"volume":0.03759999945759773},{"timestamp":1742394720000,"open":9.499,"high":9.499,"low":9.494,"close":9.494,"volume":0.1316000074148178},{"timestamp":1742394780000,"open":9.494,"high":9.499,"low":9.494,"close":9.494,"volume":0.05640000104904175},{"timestamp":1742394960000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.03759999945759773},{"timestamp":1742395020000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742395080000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742395140000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.03759999945759773},{"timestamp":1742395200000,"open":9.504,"high":9.504,"low":9.499,"close":9.504,"volume":0.05640000104904175},{"timestamp":1742395260000,"open":9.499,"high":9.499,"low":9.499,"close":9.499,"volume":0.018799999728798866},{"timestamp":1742395320000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.018799999728798866},{"timestamp":1742395380000,"open":9.499,"high":9.504,"low":9.499,"close":9.504,"volume":0.1128000020980835},{"timestamp":1742395620000,"open":9.504,"high":9.509,"low":9.504,"close":9.509,"volume":0.03759999945759773},{"timestamp":1742395800000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.018799999728798866},{"timestamp":1742395920000,"open":9.514,"high":9.514,"low":9.509,"close":9.509,"volume":0.05640000104904175},{"timestamp":1742396040000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.07519999891519547},{"timestamp":1742396100000,"open":9.509,"high":9.509,"low":9.509,"close":9.509,"volume":0.018799999728798866},{"timestamp":1742396280000,"open":9.504,"high":9.509,"low":9.504,"close":9.504,"volume":0.05640000104904175},{"timestamp":1742396340000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.018799999728798866},{"timestamp":1742396460000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.018799999728798866},{"timestamp":1742396640000,"open":9.504,"high":9.504,"low":9.504,"close":9.504,"volume":0.03759999945759773},{"timestamp":1742396700000,"open":9.504,"high":9.504,"low":9.489,"close":9.489,"volume":0.1128000020980835},{"timestamp":1742396760000,"open":9.494,"high":9.494,"low":9.489,"close":9.489,"volume":0.03759999945759773},{"timestamp":1742397060000,"open":9.489,"high":9.489,"low":9.489,"close":9.489,"volume":0.018799999728798866},{"timestamp":1742397120000,"open":9.484,"high":9.484,"low":9.479,"close":9.479,"volume":0.03759999945759773},{"timestamp":1742397180000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.018799999728798866},{"timestamp":1742397240000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.05640000104904175},{"timestamp":1742397420000,"open":9.479,"high":9.484,"low":9.479,"close":9.484,"volume":0.03759999945759773},{"timestamp":1742397480000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.018799999728798866},{"timestamp":1742397540000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.018799999728798866},{"timestamp":1742397600000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742397660000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.018799999728798866},{"timestamp":1742397780000,"open":9.484,"high":9.484,"low":9.479,"close":9.479,"volume":0.07519999891519547},{"timestamp":1742398020000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.018799999728798866},{"timestamp":1742398200000,"open":9.474,"high":9.479,"low":9.474,"close":9.479,"volume":0.03759999945759773},{"timestamp":1742398260000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.018799999728798866},{"timestamp":1742398320000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.05640000104904175},{"timestamp":1742398380000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.03759999945759773},{"timestamp":1742398440000,"open":9.484,"high":9.484,"low":9.479,"close":9.479,"volume":0.03759999945759773},{"timestamp":1742398680000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.03759999945759773},{"timestamp":1742398740000,"open":9.484,"high":9.484,"low":9.479,"close":9.479,"volume":0.1316000074148178},{"timestamp":1742398800000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.03759999945759773},{"timestamp":1742398860000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.03759999945759773},{"timestamp":1742398920000,"open":9.474,"high":9.479,"low":9.474,"close":9.479,"volume":0.15039999783039093},{"timestamp":1742399040000,"open":9.479,"high":9.484,"low":9.479,"close":9.479,"volume":0.05640000104904175},{"timestamp":1742399100000,"open":9.484,"high":9.484,"low":9.484,"close":9.484,"volume":0.018799999728798866},{"timestamp":1742399220000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.018799999728798866},{"timestamp":1742399400000,"open":9.484,"high":9.484,"low":9.479,"close":9.479,"volume":0.03759999945759773},{"timestamp":1742399520000,"open":9.484,"high":9.484,"low":9.479,"close":9.479,"volume":0.03759999945759773},{"timestamp":1742399640000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.018799999728798866},{"timestamp":1742399700000,"open":9.479,"high":9.479,"low":9.479,"close":9.479,"volume":0.018799999728798866},{"timestamp":1742399760000,"open":9.474,"high":9.479,"low":9.474,"close":9.479,"volume":0.03759999945759773},{"timestamp":1742399820000,"open":9.474,"high":9.474,"low":9.474,"close":9.474,"volume":0.03759999945759773},{"timestamp":1742399940000,"open":9.469,"high":9.469,"low":9.469,"close":9.469,"volume":0.018799999728798866},{"timestamp":1742400000000,"open":9.469,"high":9.469,"low":9.464,"close":9.464,"volume":0.03759999945759773},{"timestamp":1742400060000,"open":9.469,"high":9.469,"low":9.464,"close":9.464,"volume":0.03759999945759773},{"timestamp":1742400120000,"open":9.464,"high":9.464,"low":9.464,"close":9.464,"volume":0.018799999728798866},{"timestamp":1742400180000,"open":9.464,"high":9.464,"low":9.464,"close":9.464,"volume":0.03759999945759773},{"timestamp":1742400300000,"open":9.464,"high":9.464,"low":9.464,"close":9.464,"volume":0.03759999945759773},{"timestamp":1742400360000,"open":9.464,"high":9.464,"low":9.464,"close":9.464,"volume":0.1128000020980835},{"timestamp":1742400540000,"open":9.459,"high":9.464,"low":9.459,"close":9.459,"volume":0.09399999678134918},{"timestamp":1742400660000,"open":9.454,"high":9.454,"low":9.454,"close":9.454,"volume":0.03759999945759773},{"timestamp":1742400720000,"open":9.449,"high":9.449,"low":9.444,"close":9.444,"volume":0.05640000104904175},{"timestamp":1742400780000,"open":9.449,"high":9.449,"low":9.444,"close":9.444,"volume":0.09399999678134918},{"timestamp":1742400900000,"open":9.444,"high":9.449,"low":9.444,"close":9.449,"volume":0.03759999945759773},{"timestamp":1742401020000,"open":9.454,"high":9.454,"low":9.454,"close":9.454,"volume":0.018799999728798866},{"timestamp":1742401080000,"open":9.449,"high":9.454,"low":9.449,"close":9.454,"volume":0.03759999945759773},{"timestamp":1742401200000,"open":9.454,"high":9.459,"low":9.454,"close":9.459,"volume":0.07519999891519547},{"timestamp":1742401260000,"open":9.464,"high":9.464,"low":9.464,"close":9.464,"volume":0.018799999728798866},{"timestamp":1742401320000,"open":9.469,"high":9.469,"low":9.469,"close":9.469,"volume":0.018799999728798866},{"timestamp":1742401380000,"open":9.464,"high":9.464,"low":9.459,"close":9.459,"volume":0.05640000104904175},{"timestamp":1742401500000,"open":9.454,"high":9.454,"low":9.449,"close":9.449,"volume":0.09399999678134918},{"timestamp":1742401560000,"open":9.454,"high":9.454,"low":9.449,"close":9.454,"volume":0.1128000020980835},{"timestamp":1742401680000,"open":9.454,"high":9.454,"low":9.454,"close":9.454,"volume":0.03759999945759773},{"timestamp":1742401740000,"open":9.459,"high":9.459,"low":9.454,"close":9.459,"volume":0.1128000020980835}]