[{"timestamp":1742371200000,"open":9.572,"high":9.791,"low":9.572,"close":9.78,"volume":0.27149999141693115},{"timestamp":1742371260000,"open":9.79,"high":9.79,"low":9.737,"close":9.775,"volume":0.38519999384880066},{"timestamp":1742371320000,"open":9.762,"high":9.775,"low":9.74,"close":9.769,"volume":0.44940000772476196},{"timestamp":1742371380000,"open":9.779,"high":9.786,"low":9.761,"close":9.786,"volume":0.13910000026226044},{"timestamp":1742371440000,"open":9.787,"high":9.787,"low":9.762,"close":9.762,"volume":0.1177000030875206},{"timestamp":1742371500000,"open":9.771,"high":9.781,"low":9.763,"close":9.781,"volume":0.09629999846220016},{"timestamp":1742371560000,"open":9.768,"high":9.793,"low":9.759,"close":9.774,"volume":0.09629999846220016},{"timestamp":1742371620000,"open":9.783,"high":9.811,"low":9.783,"close":9.811,"volume":0.06419999897480011},{"timestamp":1742371680000,"open":9.799,"high":9.817,"low":9.787,"close":9.794,"volume":0.21799999475479126},{"timestamp":1742371740000,"open":9.777,"high":9.799,"low":9.775,"close":9.781,"volume":0.1177000030875206},{"timestamp":1742371800000,"open":9.767,"high":9.799,"low":9.767,"close":9.791,"volume":0.19259999692440033},{"timestamp":1742371860000,"open":9.776,"high":9.797,"low":9.776,"close":9.787,"volume":0.06419999897480011},{"timestamp":1742371920000,"open":9.801,"high":9.809,"low":9.797,"close":9.808,"volume":0.09629999846220016},{"timestamp":1742371980000,"open":9.798,"high":9.807,"low":9.792,"close":9.796,"volume":0.14980000257492065},{"timestamp":1742372040000,"open":9.803,"high":9.815,"low":9.791,"close":9.812,"volume":0.1712000072002411},{"timestamp":1742372100000,"open":9.821,"high":9.835,"low":9.809,"close":9.827,"volume":0.14980000257492065},{"timestamp":1742372160000,"open":9.836,"high":9.837,"low":9.82,"close":9.834,"volume":0.32100000977516174},{"timestamp":1742372220000,"open":9.829,"high":9.834,"low":9.82,"close":9.827,"volume":0.08560000360012054},{"timestamp":1742372280000,"open":9.827,"high":9.832,"low":9.803,"close":9.803,"volume":0.20329999923706055},{"timestamp":1742372340000,"open":9.814,"high":9.814,"low":9.778,"close":9.779,"volume":0.22470000386238098},{"timestamp":1742372400000,"open":9.771,"high":9.791,"low":9.771,"close":9.777,"volume":0.07490000128746033},{"timestamp":1742372460000,"open":9.776,"high":9.783,"low":9.767,"close":9.772,"volume":0.07490000128746033},{"timestamp":1742372520000,"open":9.761,"high":9.788,"low":9.757,"close":9.788,"volume":0.14980000257492065},{"timestamp":1742372580000,"open":9.776,"high":9.796,"low":9.776,"close":9.796,"volume":0.13910000026226044},{"timestamp":1742372640000,"open":9.801,"high":9.801,"low":9.776,"close":9.779,"volume":0.09629999846220016},{"timestamp":1742372700000,"open":9.779,"high":9.795,"low":9.776,"close":9.789,"volume":0.06419999897480011},{"timestamp":1742372760000,"open":9.781,"high":9.808,"low":9.781,"close":9.796,"volume":0.16050000488758087},{"timestamp":1742372820000,"open":9.799,"high":9.819,"low":9.799,"close":9.81,"volume":0.09629999846220016},{"timestamp":1742372880000,"open":9.809,"high":9.821,"low":9.809,"close":9.821,"volume":0.04280000180006027},{"timestamp":1742372940000,"open":9.809,"high":9.825,"low":9.809,"close":9.825,"volume":0.10700000077486038},{"timestamp":1742373000000,"open":9.815,"high":9.85,"low":9.81,"close":9.846,"volume":0.13910000026226044},{"timestamp":1742373060000,"open":9.858,"high":9.866,"low":9.84,"close":9.848,"volume":0.16050000488758087},{"timestamp":1742373120000,"open":9.853,"high":9.859,"low":9.844,"close":9.846,"volume":0.14980000257492065},{"timestamp":1742373180000,"open":9.847,"high":9.889,"low":9.847,"close":9.883,"volume":0.21799999475479126},{"timestamp":1742373240000,"open":9.877,"high":9.909,"low":9.877,"close":9.903,"volume":0.12839999794960022},{"timestamp":1742373300000,"open":9.891,"high":9.915,"low":9.891,"close":9.906,"volume":0.16050000488758087},{"timestamp":1742373360000,"open":9.917,"high":9.917,"low":9.869,"close":9.877,"volume":0.1216999962925911},{"timestamp":1742373420000,"open":9.887,"high":9.896,"low":9.88,"close":9.894,"volume":0.07490000128746033},{"timestamp":1742373480000,"open":9.895,"high":9.895,"low":9.874,"close":9.874,"volume":0.16050000488758087},{"timestamp":1742373540000,"open":9.859,"high":9.859,"low":9.837,"close":9.838,"volume":0.24609999358654022},{"timestamp":1742373600000,"open":9.843,"high":9.851,"low":9.839,"close":9.851,"volume":0.08560000360012054},{"timestamp":1742373660000,"open":9.837,"high":9.853,"low":9.837,"close":9.847,"volume":0.07490000128746033},{"timestamp":1742373720000,"open":9.846,"high":9.859,"low":9.844,"close":9.844,"volume":0.06419999897480011},{"timestamp":1742373780000,"open":9.855,"high":9.863,"low":9.843,"close":9.857,"volume":0.05350000038743019},{"timestamp":1742373840000,"open":9.859,"high":9.875,"low":9.857,"close":9.875,"volume":0.09629999846220016},{"timestamp":1742373900000,"open":9.865,"high":9.865,"low":9.843,"close":9.843,"volume":0.19259999692440033},{"timestamp":1742373960000,"open":9.856,"high":9.858,"low":9.818,"close":9.824,"volume":0.13910000026226044},{"timestamp":1742374020000,"open":9.817,"high":9.835,"low":9.813,"close":9.833,"volume":0.14980000257492065},{"timestamp":1742374080000,"open":9.828,"high":9.831,"low":9.816,"close":9.816,"volume":0.07490000128746033},{"timestamp":1742374140000,"open":9.809,"high":9.835,"low":9.809,"close":9.827,"volume":0.14980000257492065},{"timestamp":1742374200000,"open":9.838,"high":9.845,"low":9.831,"close":9.845,"volume":0.10700000077486038},{"timestamp":1742374260000,"open":9.843,"high":9.848,"low":9.833,"close":9.844,"volume":0.09629999846220016},{"timestamp":1742374320000,"open":9.847,"high":9.848,"low":9.811,"close":9.827,"volume":0.22470000386238098},{"timestamp":1742374380000,"open":9.822,"high":9.83,"low":9.792,"close":9.81,"volume":0.13910000026226044},{"timestamp":1742374440000,"open":9.814,"high":9.817,"low":9.791,"close":9.801,"volume":0.19259999692440033},{"timestamp":1742374500000,"open":9.817,"high":9.823,"low":9.807,"close":9.813,"volume":0.14980000257492065},{"timestamp":1742374560000,"open":9.806,"high":9.829,"low":9.805,"close":9.829,"volume":0.19259999692440033},{"timestamp":1742374620000,"open":9.827,"high":9.827,"low":9.819,"close":9.819,"volume":0.021400000900030136},{"timestamp":1742374680000,"open":9.822,"high":9.844,"low":9.813,"close":9.833,"volume":0.20329999923706055},{"timestamp":1742374740000,"open":9.84,"high":9.84,"low":9.829,"close":9.834,"volume":0.08560000360012054},{"timestamp":1742374800000,"open":9.833,"high":9.849,"low":9.805,"close":9.829,"volume":0.22470000386238098},{"timestamp":1742374860000,"open":9.819,"high":9.823,"low":9.811,"close":9.815,"volume":0.08560000360012054},{"timestamp":1742374920000,"open":9.821,"high":9.823,"low":9.808,"close":9.811,"volume":0.09629999846220016},{"timestamp":1742374980000,"open":9.815,"high":9.839,"low":9.815,"close":9.839,"volume":0.13910000026226044},{"timestamp":1742375040000,"open":9.821,"high":9.833,"low":9.821,"close":9.833,"volume":0.021400000900030136},{"timestamp":1742375100000,"open":9.832,"high":9.834,"low":9.8,"close":9.827,"volume":0.1818999946117401},{"timestamp":1742375160000,"open":9.832,"high":9.843,"low":9.817,"close":9.834,"volume":0.1818999946117401},{"timestamp":1742375220000,"open":9.831,"high":9.837,"low":9.808,"close":9.824,"volume":0.10700000077486038},{"timestamp":1742375280000,"open":9.834,"high":9.834,"low":9.823,"close":9.823,"volume":0.021400000900030136},{"timestamp":1742375340000,"open":9.811,"high":9.83,"low":9.805,"close":9.818,"volume":0.07490000128746033},{"timestamp":1742375460000,"open":9.817,"high":9.828,"low":9.817,"close":9.828,"volume":0.032099999487400055},{"timestamp":1742375520000,"open":9.824,"high":9.824,"low":9.773,"close":9.78,"volume":0.38920000195503235},{"timestamp":1742375580000,"open":9.779,"high":9.779,"low":9.763,"close":9.764,"volume":0.16050000488758087},{"timestamp":1742375640000,"open":9.763,"high":9.771,"low":9.757,"close":9.77,"volume":0.1818999946117401},{"timestamp":1742375700000,"open":9.762,"high":9.773,"low":9.756,"close":9.769,"volume":0.16050000488758087},{"timestamp":1742375760000,"open":9.762,"high":9.767,"low":9.756,"close":9.766,"volume":0.09629999846220016},{"timestamp":1742375820000,"open":9.77,"high":9.782,"low":9.767,"close":9.782,"volume":0.07490000128746033},{"timestamp":1742375880000,"open":9.772,"high":9.787,"low":9.76,"close":9.765,"volume":0.12839999794960022},{"timestamp":1742375940000,"open":9.781,"high":9.782,"low":9.767,"close":9.767,"volume":0.14980000257492065},{"timestamp":1742376000000,"open":9.768,"high":9.768,"low":9.737,"close":9.757,"volume":0.1177000030875206},{"timestamp":1742376060000,"open":9.757,"high":9.757,"low":9.729,"close":9.749,"volume":0.19259999692440033},{"timestamp":1742376120000,"open":9.743,"high":9.766,"low":9.743,"close":9.756,"volume":0.10700000077486038},{"timestamp":1742376240000,"open":9.753,"high":9.772,"low":9.753,"close":9.765,"volume":0.06419999897480011},{"timestamp":1742376300000,"open":9.777,"high":9.788,"low":9.762,"close":9.778,"volume":0.19259999692440033},{"timestamp":1742376360000,"open":9.772,"high":9.781,"low":9.764,"close":9.781,"volume":0.07490000128746033},{"timestamp":1742376420000,"open":9.778,"high":9.788,"low":9.774,"close":9.774,"volume":0.06419999897480011},{"timestamp":1742376480000,"open":9.784,"high":9.788,"low":9.779,"close":9.779,"volume":0.05350000038743019},{"timestamp":1742376540000,"open":9.776,"high":9.782,"low":9.758,"close":9.768,"volume":0.1712000072002411},{"timestamp":1742376600000,"open":9.753,"high":9.769,"low":9.752,"close":9.753,"volume":0.1712000072002411},{"timestamp":1742376660000,"open":9.762,"high":9.769,"low":9.737,"close":9.76,"volume":0.1712000072002411},{"timestamp":1742376720000,"open":9.771,"high":9.775,"low":9.766,"close":9.766,"volume":0.032099999487400055},{"timestamp":1742376780000,"open":9.765,"high":9.768,"low":9.747,"close":9.75,"volume":0.14980000257492065},{"timestamp":1742376840000,"open":9.759,"high":9.765,"low":9.752,"close":9.759,"volume":0.08560000360012054},{"timestamp":1742376900000,"open":9.761,"high":9.769,"low":9.752,"close":9.769,"volume":0.06419999897480011},{"timestamp":1742376960000,"open":9.764,"high":9.766,"low":9.757,"close":9.759,"volume":0.08560000360012054},{"timestamp":1742377020000,"open":9.761,"high":9.761,"low":9.756,"close":9.756,"volume":0.021400000900030136},{"timestamp":1742377080000,"open":9.765,"high":9.765,"low":9.742,"close":9.759,"volume":0.1177000030875206},{"timestamp":1742377140000,"open":9.75,"high":9.759,"low":9.748,"close":9.759,"volume":0.07490000128746033},{"timestamp":1742377200000,"open":9.748,"high":9.759,"low":9.736,"close":9.75,"volume":0.13910000026226044},{"timestamp":1742377260000,"open":9.752,"high":9.775,"low":9.752,"close":9.774,"volume":0.13910000026226044},{"timestamp":1742377320000,"open":9.768,"high":9.771,"low":9.759,"close":9.763,"volume":0.06419999897480011},{"timestamp":1742377380000,"open":9.764,"high":9.778,"low":9.764,"close":9.778,"volume":0.04280000180006027},{"timestamp":1742377440000,"open":9.771,"high":9.777,"low":9.751,"close":9.767,"volume":0.12839999794960022},{"timestamp":1742377500000,"open":9.763,"high":9.779,"low":9.755,"close":9.774,"volume":0.1818999946117401},{"timestamp":1742377560000,"open":9.765,"high":9.782,"low":9.765,"close":9.78,"volume":0.08560000360012054},{"timestamp":1742377620000,"open":9.781,"high":9.781,"low":9.763,"close":9.767,"volume":0.07490000128746033},{"timestamp":1742377680000,"open":9.761,"high":9.778,"low":9.761,"close":9.765,"volume":0.07490000128746033},{"timestamp":1742377740000,"open":9.768,"high":9.768,"low":9.766,"close":9.766,"volume":0.032099999487400055},{"timestamp":1742377800000,"open":9.776,"high":9.776,"low":9.769,"close":9.772,"volume":0.04280000180006027},{"timestamp":1742377860000,"open":9.762,"high":9.775,"low":9.735,"close":9.763,"volume":0.19259999692440033},{"timestamp":1742377920000,"open":9.748,"high":9.761,"low":9.745,"close":9.751,"volume":0.06419999897480011},{"timestamp":1742377980000,"open":9.75,"high":9.763,"low":9.749,"close":9.751,"volume":0.06419999897480011},{"timestamp":1742378040000,"open":9.75,"high":9.761,"low":9.75,"close":9.759,"volume":0.06419999897480011},{"timestamp":1742378100000,"open":9.759,"high":9.767,"low":9.748,"close":9.761,"volume":0.08560000360012054},{"timestamp":1742378160000,"open":9.749,"high":9.757,"low":9.749,"close":9.755,"volume":0.04280000180006027},{"timestamp":1742378220000,"open":9.762,"high":9.78,"low":9.758,"close":9.78,"volume":0.06419999897480011},{"timestamp":1742378280000,"open":9.779,"high":9.779,"low":9.773,"close":9.773,"volume":0.021400000900030136},{"timestamp":1742378340000,"open":9.766,"high":9.783,"low":9.764,"close":9.775,"volume":0.16050000488758087},{"timestamp":1742378400000,"open":9.767,"high":9.781,"low":9.765,"close":9.767,"volume":0.22470000386238098},{"timestamp":1742378460000,"open":9.765,"high":9.769,"low":9.765,"close":9.769,"volume":0.021400000900030136},{"timestamp":1742378520000,"open":9.77,"high":9.785,"low":9.77,"close":9.781,"volume":0.06419999897480011},{"timestamp":1742378580000,"open":9.779,"high":9.784,"low":9.768,"close":9.768,"volume":0.08560000360012054},{"timestamp":1742378640000,"open":9.761,"high":9.773,"low":9.757,"close":9.757,"volume":0.05350000038743019},{"timestamp":1742378700000,"open":9.764,"high":9.77,"low":9.751,"close":9.754,"volume":0.05350000038743019},{"timestamp":1742378760000,"open":9.762,"high":9.768,"low":9.752,"close":9.76,"volume":0.07490000128746033},{"timestamp":1742378820000,"open":9.759,"high":9.772,"low":9.758,"close":9.772,"volume":0.032099999487400055},{"timestamp":1742378880000,"open":9.767,"high":9.778,"low":9.761,"close":9.776,"volume":0.1324000060558319},{"timestamp":1742378940000,"open":9.775,"high":9.777,"low":9.767,"close":9.771,"volume":0.04280000180006027},{"timestamp":1742379000000,"open":9.771,"high":9.777,"low":9.763,"close":9.763,"volume":0.032099999487400055},{"timestamp":1742379060000,"open":9.764,"high":9.78,"low":9.755,"close":9.767,"volume":0.12839999794960022},{"timestamp":1742379120000,"open":9.769,"high":9.784,"low":9.769,"close":9.772,"volume":0.08560000360012054},{"timestamp":1742379180000,"open":9.781,"high":9.792,"low":9.763,"close":9.763,"volume":0.07490000128746033},{"timestamp":1742379240000,"open":9.778,"high":9.788,"low":9.768,"close":9.788,"volume":0.07490000128746033},{"timestamp":1742379300000,"open":9.785,"high":9.785,"low":9.752,"close":9.754,"volume":0.08560000360012054},{"timestamp":1742379360000,"open":9.763,"high":9.779,"low":9.754,"close":9.766,"volume":0.1818999946117401},{"timestamp":1742379420000,"open":9.775,"high":9.778,"low":9.763,"close":9.765,"volume":0.16050000488758087},{"timestamp":1742379480000,"open":9.765,"high":9.786,"low":9.761,"close":9.778,"volume":0.12839999794960022},{"timestamp":1742379540000,"open":9.785,"high":9.788,"low":9.769,"close":9.771,"volume":0.13910000026226044},{"timestamp":1742379600000,"open":9.781,"high":9.781,"low":9.763,"close":9.78,"volume":0.13910000026226044},{"timestamp":1742379660000,"open":9.767,"high":9.781,"low":9.758,"close":9.758,"volume":0.08560000360012054},{"timestamp":1742379720000,"open":9.763,"high":9.766,"low":9.747,"close":9.76,"volume":0.08560000360012054},{"timestamp":1742379780000,"open":9.769,"high":9.774,"low":9.755,"close":9.761,"volume":0.13910000026226044},{"timestamp":1742379840000,"open":9.771,"high":9.771,"low":9.754,"close":9.756,"volume":0.13910000026226044},{"timestamp":1742379900000,"open":9.765,"high":9.769,"low":9.754,"close":9.755,"volume":0.10700000077486038},{"timestamp":1742379960000,"open":9.753,"high":9.762,"low":9.75,"close":9.75,"volume":0.08560000360012054},{"timestamp":1742380020000,"open":9.758,"high":9.759,"low":9.741,"close":9.741,"volume":0.06419999897480011},{"timestamp":1742380080000,"open":9.74,"high":9.751,"low":9.731,"close":9.734,"volume":0.12839999794960022},{"timestamp":1742380140000,"open":9.719,"high":9.745,"low":9.719,"close":9.729,"volume":0.1818999946117401},{"timestamp":1742380200000,"open":9.736,"high":9.751,"low":9.719,"close":9.732,"volume":0.1818999946117401},{"timestamp":1742380260000,"open":9.744,"high":9.749,"low":9.733,"close":9.735,"volume":0.1177000030875206},{"timestamp":1742380320000,"open":9.741,"high":9.754,"low":9.741,"close":9.745,"volume":0.07490000128746033},{"timestamp":1742380380000,"open":9.759,"high":9.761,"low":9.744,"close":9.756,"volume":0.20329999923706055},{"timestamp":1742380440000,"open":9.756,"high":9.756,"low":9.734,"close":9.735,"volume":0.10700000077486038},{"timestamp":1742380500000,"open":9.739,"high":9.743,"low":9.719,"close":9.739,"volume":0.07490000128746033},{"timestamp":1742380560000,"open":9.728,"high":9.728,"low":9.725,"close":9.725,"volume":0.021400000900030136},{"timestamp":1742380620000,"open":9.728,"high":9.739,"low":9.727,"close":9.731,"volume":0.10700000077486038},{"timestamp":1742380680000,"open":9.719,"high":9.726,"low":9.699,"close":9.699,"volume":0.19259999692440033},{"timestamp":1742380740000,"open":9.697,"high":9.719,"low":9.695,"close":9.71,"volume":0.10700000077486038},{"timestamp":1742380800000,"open":9.715,"high":9.716,"low":9.714,"close":9.716,"volume":0.032099999487400055},{"timestamp":1742380920000,"open":9.705,"high":9.715,"low":9.694,"close":9.694,"volume":0.07490000128746033},{"timestamp":1742380980000,"open":9.698,"high":9.715,"low":9.698,"close":9.704,"volume":0.05350000038743019},{"timestamp":1742381040000,"open":9.7,"high":9.7,"low":9.698,"close":9.698,"volume":0.021400000900030136},{"timestamp":1742381100000,"open":9.7,"high":9.7,"low":9.694,"close":9.694,"volume":0.032099999487400055},{"timestamp":1742381160000,"open":9.696,"high":9.708,"low":9.686,"close":9.7,"volume":0.12839999794960022},{"timestamp":1742381220000,"open":9.703,"high":9.709,"low":9.683,"close":9.704,"volume":0.1177000030875206},{"timestamp":1742381280000,"open":9.704,"high":9.711,"low":9.704,"close":9.709,"volume":0.04280000180006027},{"timestamp":1742381340000,"open":9.705,"high":9.705,"low":9.686,"close":9.687,"volume":0.06419999897480011},{"timestamp":1742381400000,"open":9.681,"high":9.681,"low":9.677,"close":9.677,"volume":0.021400000900030136},{"timestamp":1742381460000,"open":9.683,"high":9.694,"low":9.671,"close":9.691,"volume":0.12839999794960022},{"timestamp":1742381520000,"open":9.696,"high":9.696,"low":9.682,"close":9.685,"volume":0.07490000128746033},{"timestamp":1742381580000,"open":9.689,"high":9.689,"low":9.665,"close":9.679,"volume":0.08560000360012054},{"timestamp":1742381640000,"open":9.667,"high":9.694,"low":9.667,"close":9.693,"volume":0.1818999946117401},{"timestamp":1742381700000,"open":9.68,"high":9.694,"low":9.679,"close":9.684,"volume":0.2354000061750412},{"timestamp":1742381760000,"open":9.695,"high":9.695,"low":9.679,"close":9.691,"volume":0.07490000128746033},{"timestamp":1742381820000,"open":9.691,"high":9.691,"low":9.68,"close":9.682,"volume":0.05350000038743019},{"timestamp":1742381880000,"open":9.683,"high":9.713,"low":9.682,"close":9.713,"volume":0.08560000360012054},{"timestamp":1742381940000,"open":9.695,"high":9.704,"low":9.693,"close":9.704,"volume":0.032099999487400055},{"timestamp":1742382000000,"open":9.691,"high":9.691,"low":9.687,"close":9.689,"volume":0.05350000038743019},{"timestamp":1742382060000,"open":9.69,"high":9.698,"low":9.676,"close":9.676,"volume":0.08560000360012054},{"timestamp":1742382120000,"open":9.686,"high":9.706,"low":9.68,"close":9.696,"volume":0.1177000030875206},{"timestamp":1742382180000,"open":9.687,"high":9.699,"low":9.673,"close":9.677,"volume":0.08560000360012054},{"timestamp":1742382240000,"open":9.682,"high":9.686,"low":9.677,"close":9.677,"volume":0.07490000128746033},{"timestamp":1742382300000,"open":9.678,"high":9.678,"low":9.678,"close":9.678,"volume":0.010700000450015068},{"timestamp":1742382360000,"open":9.673,"high":9.687,"low":9.673,"close":9.679,"volume":0.04280000180006027},{"timestamp":1742382420000,"open":9.677,"high":9.7,"low":9.677,"close":9.7,"volume":0.08560000360012054},{"timestamp":1742382480000,"open":9.693,"high":9.693,"low":9.69,"close":9.69,"volume":0.021400000900030136},{"timestamp":1742382540000,"open":9.704,"high":9.706,"low":9.689,"close":9.689,"volume":0.07490000128746033},{"timestamp":1742382600000,"open":9.702,"high":9.709,"low":9.695,"close":9.701,"volume":0.05350000038743019},{"timestamp":1742382660000,"open":9.702,"high":9.729,"low":9.701,"close":9.725,"volume":0.1177000030875206},{"timestamp":1742382720000,"open":9.717,"high":9.733,"low":9.717,"close":9.729,"volume":0.08560000360012054},{"timestamp":1742382780000,"open":9.736,"high":9.747,"low":9.733,"close":9.738,"volume":0.1216999962925911},{"timestamp":1742382840000,"open":9.749,"high":9.749,"low":9.734,"close":9.735,"volume":0.08560000360012054},{"timestamp":1742382900000,"open":9.732,"high":9.734,"low":9.72,"close":9.724,"volume":0.08560000360012054},{"timestamp":1742382960000,"open":9.737,"high":9.737,"low":9.714,"close":9.716,"volume":0.10700000077486038},{"timestamp":1742383020000,"open":9.712,"high":9.715,"low":9.701,"close":9.701,"volume":0.06419999897480011},{"timestamp":1742383080000,"open":9.714,"high":9.721,"low":9.702,"close":9.721,"volume":0.07490000128746033},{"timestamp":1742383140000,"open":9.717,"high":9.717,"low":9.705,"close":9.714,"volume":0.06419999897480011},{"timestamp":1742383200000,"open":9.709,"high":9.717,"low":9.687,"close":9.717,"volume":0.12839999794960022},{"timestamp":1742383260000,"open":9.713,"high":9.715,"low":9.705,"close":9.715,"volume":0.05350000038743019},{"timestamp":1742383320000,"open":9.705,"high":9.726,"low":9.7,"close":9.7,"volume":0.14980000257492065},{"timestamp":1742383380000,"open":9.712,"high":9.719,"low":9.697,"close":9.719,"volume":0.05350000038743019},{"timestamp":1742383440000,"open":9.719,"high":9.719,"low":9.71,"close":9.71,"volume":0.032099999487400055},{"timestamp":1742383500000,"open":9.713,"high":9.723,"low":9.702,"close":9.712,"volume":0.0722000002861023},{"timestamp":1742383560000,"open":9.717,"high":9.717,"low":9.703,"close":9.703,"volume":0.032099999487400055},{"timestamp":1742383620000,"open":9.719,"high":9.722,"low":9.707,"close":9.72,"volume":0.13910000026226044},{"timestamp":1742383680000,"open":9.72,"high":9.72,"low":9.705,"close":9.705,"volume":0.07490000128746033},{"timestamp":1742383740000,"open":9.707,"high":9.715,"low":9.693,"close":9.693,"volume":0.08560000360012054},{"timestamp":1742383800000,"open":9.709,"high":9.715,"low":9.697,"close":9.703,"volume":0.08560000360012054},{"timestamp":1742383860000,"open":9.708,"high":9.73,"low":9.708,"close":9.73,"volume":0.08959999680519104},{"timestamp":1742383920000,"open":9.717,"high":9.727,"low":9.706,"close":9.717,"volume":0.09629999846220016},{"timestamp":1742383980000,"open":9.709,"high":9.721,"low":9.708,"close":9.709,"volume":0.05350000038743019},{"timestamp":1742384040000,"open":9.715,"high":9.725,"low":9.714,"close":9.716,"volume":0.08560000360012054},{"timestamp":1742384100000,"open":9.728,"high":9.728,"low":9.711,"close":9.721,"volume":0.06419999897480011},{"timestamp":1742384160000,"open":9.716,"high":9.727,"low":9.699,"close":9.711,"volume":0.07490000128746033},{"timestamp":1742384220000,"open":9.717,"high":9.722,"low":9.705,"close":9.722,"volume":0.06419999897480011},{"timestamp":1742384340000,"open":9.723,"high":9.723,"low":9.718,"close":9.718,"volume":0.021400000900030136},{"timestamp":1742384400000,"open":9.718,"high":9.723,"low":9.707,"close":9.711,"volume":0.12839999794960022},{"timestamp":1742384520000,"open":9.706,"high":9.706,"low":9.706,"close":9.706,"volume":0.010700000450015068},{"timestamp":1742384580000,"open":9.712,"high":9.712,"low":9.704,"close":9.704,"volume":0.021400000900030136},{"timestamp":1742384640000,"open":9.71,"high":9.71,"low":9.709,"close":9.709,"volume":0.021400000900030136},{"timestamp":1742384700000,"open":9.719,"high":9.719,"low":9.697,"close":9.71,"volume":0.1216999962925911},{"timestamp":1742384760000,"open":9.717,"high":9.717,"low":9.689,"close":9.697,"volume":0.13910000026226044},{"timestamp":1742384820000,"open":9.699,"high":9.7,"low":9.688,"close":9.689,"volume":0.08560000360012054},{"timestamp":1742384880000,"open":9.69,"high":9.701,"low":9.69,"close":9.691,"volume":0.04280000180006027},{"timestamp":1742384940000,"open":9.685,"high":9.713,"low":9.685,"close":9.71,"volume":0.07490000128746033},{"timestamp":1742385000000,"open":9.705,"high":9.707,"low":9.691,"close":9.692,"volume":0.1177000030875206},{"timestamp":1742385060000,"open":9.703,"high":9.708,"low":9.693,"close":9.693,"volume":0.06419999897480011},{"timestamp":1742385120000,"open":9.699,"high":9.707,"low":9.689,"close":9.693,"volume":0.1818999946117401},{"timestamp":1742385180000,"open":9.705,"high":9.708,"low":9.694,"close":9.707,"volume":0.12839999794960022},{"timestamp":1742385240000,"open":9.703,"high":9.703,"low":9.694,"close":9.7,"volume":0.06419999897480011},{"timestamp":1742385300000,"open":9.69,"high":9.705,"low":9.69,"close":9.705,"volume":0.021400000900030136},{"timestamp":1742385360000,"open":9.705,"high":9.705,"low":9.644,"close":9.657,"volume":0.16050000488758087},{"timestamp":1742385420000,"open":9.654,"high":9.673,"low":9.646,"close":9.659,"volume":0.13910000026226044},{"timestamp":1742385480000,"open":9.668,"high":9.671,"low":9.657,"close":9.668,"volume":0.07490000128746033},{"timestamp":1742385540000,"open":9.653,"high":9.67,"low":9.653,"close":9.67,"volume":0.08560000360012054},{"timestamp":1742385600000,"open":9.668,"high":9.671,"low":9.653,"close":9.666,"volume":0.13910000026226044},{"timestamp":1742385660000,"open":9.663,"high":9.671,"low":9.655,"close":9.655,"volume":0.1712000072002411},{"timestamp":1742385720000,"open":9.654,"high":9.669,"low":9.647,"close":9.659,"volume":0.1177000030875206},{"timestamp":1742385780000,"open":9.657,"high":9.657,"low":9.653,"close":9.655,"volume":0.032099999487400055},{"timestamp":1742385840000,"open":9.665,"high":9.665,"low":9.651,"close":9.66,"volume":0.04280000180006027},{"timestamp":1742385960000,"open":9.667,"high":9.675,"low":9.662,"close":9.665,"volume":0.08560000360012054},{"timestamp":1742386020000,"open":9.663,"high":9.664,"low":9.649,"close":9.65,"volume":0.09629999846220016},{"timestamp":1742386080000,"open":9.649,"high":9.662,"low":9.645,"close":9.656,"volume":0.1712000072002411},{"timestamp":1742386140000,"open":9.658,"high":9.661,"low":9.651,"close":9.652,"volume":0.07490000128746033},{"timestamp":1742386200000,"open":9.656,"high":9.666,"low":9.653,"close":9.663,"volume":0.09629999846220016},{"timestamp":1742386260000,"open":9.664,"high":9.675,"low":9.653,"close":9.672,"volume":0.1177000030875206},{"timestamp":1742386320000,"open":9.667,"high":9.676,"low":9.659,"close":9.662,"volume":0.09629999846220016},{"timestamp":1742386380000,"open":9.66,"high":9.675,"low":9.659,"close":9.66,"volume":0.16050000488758087},{"timestamp":1742386440000,"open":9.67,"high":9.67,"low":9.662,"close":9.662,"volume":0.021400000900030136},{"timestamp":1742386500000,"open":9.674,"high":9.674,"low":9.674,"close":9.674,"volume":0.010700000450015068},{"timestamp":1742386560000,"open":9.66,"high":9.675,"low":9.66,"close":9.667,"volume":0.04280000180006027},{"timestamp":1742386620000,"open":9.66,"high":9.67,"low":9.66,"close":9.67,"volume":0.021400000900030136},{"timestamp":1742386680000,"open":9.667,"high":9.672,"low":9.667,"close":9.672,"volume":0.05350000038743019},{"timestamp":1742386740000,"open":9.671,"high":9.671,"low":9.643,"close":9.643,"volume":0.08560000360012054},{"timestamp":1742386800000,"open":9.653,"high":9.653,"low":9.645,"close":9.645,"volume":0.021400000900030136},{"timestamp":1742386860000,"open":9.655,"high":9.655,"low":9.654,"close":9.654,"volume":0.021400000900030136},{"timestamp":1742386920000,"open":9.656,"high":9.663,"low":9.646,"close":9.659,"volume":0.09629999846220016},{"timestamp":1742386980000,"open":9.659,"high":9.663,"low":9.648,"close":9.663,"volume":0.09629999846220016},{"timestamp":1742387040000,"open":9.649,"high":9.659,"low":9.646,"close":9.646,"volume":0.07490000128746033},{"timestamp":1742387100000,"open":9.658,"high":9.665,"low":9.651,"close":9.656,"volume":0.05350000038743019},{"timestamp":1742387160000,"open":9.652,"high":9.666,"low":9.65,"close":9.652,"volume":0.16050000488758087},{"timestamp":1742387220000,"open":9.655,"high":9.658,"low":9.627,"close":9.637,"volume":0.09629999846220016},{"timestamp":1742387280000,"open":9.632,"high":9.639,"low":9.622,"close":9.636,"volume":0.20329999923706055},{"timestamp":1742387340000,"open":9.623,"high":9.645,"low":9.623,"close":9.632,"volume":0.05350000038743019},{"timestamp":1742387400000,"open":9.643,"high":9.647,"low":9.63,"close":9.643,"volume":0.12839999794960022},{"timestamp":1742387460000,"open":9.649,"high":9.65,"low":9.639,"close":9.642,"volume":0.04280000180006027},{"timestamp":1742387520000,"open":9.632,"high":9.644,"low":9.628,"close":9.631,"volume":0.14980000257492065},{"timestamp":1742387580000,"open":9.643,"high":9.649,"low":9.629,"close":9.632,"volume":0.17520000040531158},{"timestamp":1742387640000,"open":9.636,"high":9.643,"low":9.63,"close":9.642,"volume":0.16050000488758087},{"timestamp":1742387700000,"open":9.633,"high":9.653,"low":9.624,"close":9.64,"volume":0.16050000488758087},{"timestamp":1742387760000,"open":9.653,"high":9.654,"low":9.638,"close":9.639,"volume":0.16050000488758087},{"timestamp":1742387820000,"open":9.649,"high":9.668,"low":9.63,"close":9.633,"volume":0.16050000488758087},{"timestamp":1742387880000,"open":9.633,"high":9.657,"low":9.632,"close":9.649,"volume":0.08560000360012054},{"timestamp":1742387940000,"open":9.655,"high":9.66,"low":9.642,"close":9.647,"volume":0.08560000360012054},{"timestamp":1742388000000,"open":9.645,"high":9.659,"low":9.645,"close":9.65,"volume":0.032099999487400055},{"timestamp":1742388060000,"open":9.648,"high":9.681,"low":9.648,"close":9.681,"volume":0.08560000360012054},{"timestamp":1742388120000,"open":9.667,"high":9.676,"low":9.663,"close":9.666,"volume":0.07490000128746033},{"timestamp":1742388180000,"open":9.669,"high":9.675,"low":9.669,"close":9.673,"volume":0.04280000180006027},{"timestamp":1742388240000,"open":9.684,"high":9.694,"low":9.678,"close":9.683,"volume":0.0681999996304512},{"timestamp":1742388300000,"open":9.701,"high":9.701,"low":9.692,"close":9.693,"volume":0.04280000180006027},{"timestamp":1742388360000,"open":9.704,"high":9.704,"low":9.703,"close":9.703,"volume":0.032099999487400055},{"timestamp":1742388540000,"open":9.704,"high":9.704,"low":9.704,"close":9.704,"volume":0.010700000450015068},{"timestamp":1742388600000,"open":9.695,"high":9.707,"low":9.695,"close":9.696,"volume":0.06419999897480011},{"timestamp":1742388720000,"open":9.701,"high":9.712,"low":9.701,"close":9.709,"volume":0.04280000180006027},{"timestamp":1742388780000,"open":9.701,"high":9.721,"low":9.701,"close":9.721,"volume":0.06419999897480011},{"timestamp":1742388840000,"open":9.723,"high":9.723,"low":9.708,"close":9.718,"volume":0.11100000143051147},{"timestamp":1742388900000,"open":9.707,"high":9.707,"low":9.704,"close":9.705,"volume":0.032099999487400055},{"timestamp":1742388960000,"open":9.699,"high":9.71,"low":9.699,"close":9.71,"volume":0.021400000900030136},{"timestamp":1742389020000,"open":9.698,"high":9.712,"low":9.698,"close":9.712,"volume":0.05350000038743019},{"timestamp":1742389080000,"open":9.704,"high":9.716,"low":9.701,"close":9.712,"volume":0.07490000128746033},{"timestamp":1742389140000,"open":9.7,"high":9.7,"low":9.692,"close":9.697,"volume":0.032099999487400055},{"timestamp":1742389200000,"open":9.706,"high":9.706,"low":9.693,"close":9.706,"volume":0.1177000030875206},{"timestamp":1742389260000,"open":9.707,"high":9.707,"low":9.702,"close":9.702,"volume":0.021400000900030136},{"timestamp":1742389320000,"open":9.695,"high":9.713,"low":9.695,"close":9.71,"volume":0.08560000360012054},{"timestamp":1742389380000,"open":9.7,"high":9.711,"low":9.697,"close":9.708,"volume":0.08560000360012054},{"timestamp":1742389440000,"open":9.705,"high":9.705,"low":9.692,"close":9.702,"volume":0.05350000038743019},{"timestamp":1742389500000,"open":9.702,"high":9.711,"low":9.691,"close":9.703,"volume":0.12839999794960022},{"timestamp":1742389560000,"open":9.714,"high":9.721,"low":9.707,"close":9.717,"volume":0.05350000038743019},{"timestamp":1742389620000,"open":9.708,"high":9.727,"low":9.707,"close":9.727,"volume":0.05350000038743019},{"timestamp":1742389680000,"open":9.712,"high":9.728,"low":9.712,"close":9.728,"volume":0.07490000128746033},{"timestamp":1742389740000,"open":9.723,"high":9.732,"low":9.717,"close":9.717,"volume":0.06419999897480011},{"timestamp":1742389800000,"open":9.735,"high":9.735,"low":9.719,"close":9.733,"volume":0.08560000360012054},{"timestamp":1742389860000,"open":9.728,"high":9.728,"low":9.728,"close":9.728,"volume":0.010700000450015068},{"timestamp":1742389920000,"open":9.724,"high":9.725,"low":9.724,"close":9.725,"volume":0.021400000900030136},{"timestamp":1742389980000,"open":9.741,"high":9.741,"low":9.735,"close":9.735,"volume":0.021400000900030136},{"timestamp":1742390040000,"open":9.727,"high":9.735,"low":9.716,"close":9.725,"volume":0.13910000026226044},{"timestamp":1742390100000,"open":9.726,"high":9.732,"low":9.722,"close":9.722,"volume":0.032099999487400055},{"timestamp":1742390160000,"open":9.73,"high":9.731,"low":9.721,"close":9.721,"volume":0.032099999487400055},{"timestamp":1742390220000,"open":9.726,"high":9.73,"low":9.713,"close":9.717,"volume":0.08560000360012054},{"timestamp":1742390280000,"open":9.712,"high":9.718,"low":9.712,"close":9.714,"volume":0.06419999897480011},{"timestamp":1742390340000,"open":9.715,"high":9.727,"low":9.715,"close":9.727,"volume":0.06419999897480011},{"timestamp":1742390400000,"open":9.709,"high":9.726,"low":9.709,"close":9.719,"volume":0.07490000128746033},{"timestamp":1742390460000,"open":9.711,"high":9.727,"low":9.711,"close":9.726,"volume":0.1177000030875206},{"timestamp":1742390580000,"open":9.728,"high":9.728,"low":9.713,"close":9.723,"volume":0.08560000360012054},{"timestamp":1742390640000,"open":9.714,"high":9.725,"low":9.712,"close":9.725,"volume":0.05350000038743019},{"timestamp":1742390700000,"open":9.715,"high":9.727,"low":9.711,"close":9.715,"volume":0.09629999846220016},{"timestamp":1742390760000,"open":9.722,"high":9.729,"low":9.715,"close":9.716,"volume":0.07490000128746033},{"timestamp":1742390820000,"open":9.721,"high":9.73,"low":9.721,"close":9.73,"volume":0.032099999487400055},{"timestamp":1742390940000,"open":9.718,"high":9.737,"low":9.718,"close":9.737,"volume":0.032099999487400055},{"timestamp":1742391000000,"open":9.738,"high":9.738,"low":9.721,"close":9.722,"volume":0.25679999589920044},{"timestamp":1742391060000,"open":9.731,"high":9.737,"low":9.709,"close":9.729,"volume":0.20329999923706055},{"timestamp":1742391120000,"open":9.731,"high":9.733,"low":9.713,"close":9.728,"volume":0.14980000257492065},{"timestamp":1742391180000,"open":9.727,"high":9.738,"low":9.718,"close":9.738,"volume":0.04280000180006027},{"timestamp":1742391240000,"open":9.739,"high":9.739,"low":9.718,"close":9.728,"volume":0.09629999846220016},{"timestamp":1742391300000,"open":9.719,"high":9.734,"low":9.719,"close":9.72,"volume":0.06419999897480011},{"timestamp":1742391360000,"open":9.734,"high":9.734,"low":9.72,"close":9.734,"volume":0.08560000360012054},{"timestamp":1742391420000,"open":9.736,"high":9.754,"low":9.736,"close":9.746,"volume":0.05350000038743019},{"timestamp":1742391480000,"open":9.759,"high":9.759,"low":9.725,"close":9.738,"volume":0.13910000026226044},{"timestamp":1742391540000,"open":9.741,"high":9.744,"low":9.731,"close":9.74,"volume":0.09629999846220016},{"timestamp":1742391600000,"open":9.725,"high":9.745,"low":9.725,"close":9.745,"volume":0.07490000128746033},{"timestamp":1742391660000,"open":9.732,"high":9.753,"low":9.731,"close":9.734,"volume":0.10700000077486038},{"timestamp":1742391720000,"open":9.743,"high":9.743,"low":9.731,"close":9.731,"volume":0.04280000180006027},{"timestamp":1742391780000,"open":9.747,"high":9.749,"low":9.732,"close":9.739,"volume":0.1859000027179718},{"timestamp":1742391840000,"open":9.743,"high":9.743,"low":9.743,"close":9.743,"volume":0.010700000450015068},{"timestamp":1742391900000,"open":9.756,"high":9.759,"low":9.746,"close":9.756,"volume":0.12839999794960022},{"timestamp":1742391960000,"open":9.759,"high":9.762,"low":9.743,"close":9.76,"volume":0.24609999358654022},{"timestamp":1742392020000,"open":9.75,"high":9.759,"low":9.747,"close":9.751,"volume":0.10700000077486038},{"timestamp":1742392080000,"open":9.762,"high":9.762,"low":9.752,"close":9.754,"volume":0.09629999846220016},{"timestamp":1742392140000,"open":9.76,"high":9.768,"low":9.748,"close":9.761,"volume":0.19259999692440033},{"timestamp":1742392200000,"open":9.745,"high":9.76,"low":9.737,"close":9.748,"volume":0.1712000072002411},{"timestamp":1742392260000,"open":9.754,"high":9.754,"low":9.744,"close":9.754,"volume":0.05350000038743019},{"timestamp":1742392320000,"open":9.751,"high":9.752,"low":9.747,"close":9.747,"volume":0.06419999897480011},{"timestamp":1742392380000,"open":9.747,"high":9.767,"low":9.747,"close":9.765,"volume":0.1712000072002411},{"timestamp":1742392440000,"open":9.772,"high":9.787,"low":9.771,"close":9.771,"volume":0.06419999897480011},{"timestamp":1742392500000,"open":9.77,"high":9.784,"low":9.77,"close":9.784,"volume":0.021400000900030136},{"timestamp":1742392560000,"open":9.781,"high":9.782,"low":9.761,"close":9.778,"volume":0.1177000030875206},{"timestamp":1742392620000,"open":9.767,"high":9.773,"low":9.761,"close":9.772,"volume":0.12839999794960022},{"timestamp":1742392680000,"open":9.767,"high":9.767,"low":9.749,"close":9.749,"volume":0.07490000128746033},{"timestamp":1742392740000,"open":9.766,"high":9.771,"low":9.757,"close":9.759,"volume":0.09629999846220016},{"timestamp":1742392800000,"open":9.768,"high":9.777,"low":9.761,"close":9.777,"volume":0.07490000128746033},{"timestamp":1742392860000,"open":9.763,"high":9.775,"low":9.763,"close":9.775,"volume":0.021400000900030136},{"timestamp":1742392920000,"open":9.765,"high":9.777,"low":9.764,"close":9.764,"volume":0.05350000038743019},{"timestamp":1742392980000,"open":9.748,"high":9.763,"low":9.738,"close":9.746,"volume":0.20329999923706055},{"timestamp":1742393040000,"open":9.762,"high":9.762,"low":9.736,"close":9.745,"volume":0.13910000026226044},{"timestamp":1742393100000,"open":9.749,"high":9.751,"low":9.735,"close":9.751,"volume":0.08560000360012054},{"timestamp":1742393160000,"open":9.738,"high":9.751,"low":9.735,"close":9.735,"volume":0.09629999846220016},{"timestamp":1742393220000,"open":9.748,"high":9.752,"low":9.735,"close":9.746,"volume":0.12839999794960022},{"timestamp":1742393280000,"open":9.747,"high":9.747,"low":9.725,"close":9.733,"volume":0.12839999794960022},{"timestamp":1742393340000,"open":9.734,"high":9.763,"low":9.734,"close":9.755,"volume":0.1712000072002411},{"timestamp":1742393400000,"open":9.748,"high":9.762,"low":9.735,"close":9.753,"volume":0.1818999946117401},{"timestamp":1742393460000,"open":9.763,"high":9.765,"low":9.755,"close":9.755,"volume":0.09629999846220016},{"timestamp":1742393520000,"open":9.753,"high":9.762,"low":9.713,"close":9.735,"volume":0.19259999692440033},{"timestamp":1742393580000,"open":9.722,"high":9.741,"low":9.722,"close":9.731,"volume":0.05350000038743019},{"timestamp":1742393640000,"open":9.733,"high":9.742,"low":9.73,"close":9.742,"volume":0.07490000128746033},{"timestamp":1742393700000,"open":9.737,"high":9.741,"low":9.729,"close":9.729,"volume":0.07490000128746033},{"timestamp":1742393760000,"open":9.729,"high":9.75,"low":9.729,"close":9.741,"volume":0.13910000026226044},{"timestamp":1742393820000,"open":9.734,"high":9.745,"low":9.73,"close":9.737,"volume":0.05350000038743019},{"timestamp":1742393880000,"open":9.73,"high":9.747,"low":9.73,"close":9.735,"volume":0.08560000360012054},{"timestamp":1742393940000,"open":9.745,"high":9.745,"low":9.732,"close":9.74,"volume":0.05350000038743019},{"timestamp":1742394000000,"open":9.729,"high":9.741,"low":9.727,"close":9.735,"volume":0.07490000128746033},{"timestamp":1742394060000,"open":9.732,"high":9.747,"low":9.729,"close":9.747,"volume":0.07490000128746033},{"timestamp":1742394120000,"open":9.733,"high":9.76,"low":9.733,"close":9.758,"volume":0.10700000077486038},{"timestamp":1742394360000,"open":9.748,"high":9.748,"low":9.748,"close":9.748,"volume":0.010700000450015068},{"timestamp":1742394420000,"open":9.752,"high":9.763,"low":9.744,"close":9.755,"volume":0.14309999346733093},{"timestamp":1742394480000,"open":9.751,"high":9.756,"low":9.742,"close":9.743,"volume":0.06419999897480011},{"timestamp":1742394540000,"open":9.752,"high":9.757,"low":9.742,"close":9.743,"volume":0.04280000180006027},{"timestamp":1742394600000,"open":9.733,"high":9.759,"low":9.733,"close":9.757,"volume":0.08560000360012054},{"timestamp":1742394720000,"open":9.75,"high":9.771,"low":9.748,"close":9.753,"volume":0.13910000026226044},{"timestamp":1742394840000,"open":9.751,"high":9.755,"low":9.734,"close":9.749,"volume":0.13910000026226044},{"timestamp":1742394900000,"open":9.734,"high":9.738,"low":9.701,"close":9.712,"volume":0.1712000072002411},{"timestamp":1742394960000,"open":9.718,"high":9.721,"low":9.715,"close":9.716,"volume":0.08560000360012054},{"timestamp":1742395020000,"open":9.72,"high":9.723,"low":9.72,"close":9.723,"volume":0.021400000900030136},{"timestamp":1742395080000,"open":9.72,"high":9.73,"low":9.718,"close":9.721,"volume":0.07490000128746033},{"timestamp":1742395200000,"open":9.726,"high":9.727,"low":9.713,"close":9.719,"volume":0.1177000030875206},{"timestamp":1742395260000,"open":9.727,"high":9.732,"low":9.718,"close":9.724,"volume":0.10700000077486038},{"timestamp":1742395320000,"open":9.732,"high":9.737,"low":9.722,"close":9.733,"volume":0.09629999846220016},{"timestamp":1742395380000,"open":9.731,"high":9.731,"low":9.731,"close":9.731,"volume":0.010700000450015068},{"timestamp":1742395440000,"open":9.732,"high":9.732,"low":9.701,"close":9.717,"volume":0.1177000030875206},{"timestamp":1742395500000,"open":9.701,"high":9.714,"low":9.685,"close":9.695,"volume":0.2393999993801117},{"timestamp":1742395560000,"open":9.693,"high":9.698,"low":9.689,"close":9.689,"volume":0.032099999487400055},{"timestamp":1742395620000,"open":9.696,"high":9.703,"low":9.679,"close":9.684,"volume":0.1818999946117401},{"timestamp":1742395680000,"open":9.694,"high":9.696,"low":9.661,"close":9.676,"volume":0.2500999867916107},{"timestamp":1742395740000,"open":9.663,"high":9.671,"low":9.657,"close":9.668,"volume":0.09629999846220016},{"timestamp":1742395800000,"open":9.675,"high":9.676,"low":9.667,"close":9.676,"volume":0.032099999487400055},{"timestamp":1742395860000,"open":9.671,"high":9.685,"low":9.67,"close":9.685,"volume":0.05350000038743019},{"timestamp":1742395920000,"open":9.669,"high":9.679,"low":9.669,"close":9.679,"volume":0.05350000038743019},{"timestamp":1742396040000,"open":9.673,"high":9.673,"low":9.673,"close":9.673,"volume":0.010700000450015068},{"timestamp":1742396100000,"open":9.669,"high":9.674,"low":9.659,"close":9.672,"volume":0.14980000257492065},{"timestamp":1742396160000,"open":9.681,"high":9.681,"low":9.667,"close":9.667,"volume":0.021400000900030136},{"timestamp":1742396220000,"open":9.68,"high":9.683,"low":9.68,"close":9.683,"volume":0.021400000900030136},{"timestamp":1742396280000,"open":9.684,"high":9.702,"low":9.684,"close":9.702,"volume":0.05350000038743019},{"timestamp":1742396340000,"open":9.693,"high":9.729,"low":9.69,"close":9.729,"volume":0.1712000072002411},{"timestamp":1742396400000,"open":9.723,"high":9.728,"low":9.712,"close":9.728,"volume":0.06419999897480011},{"timestamp":1742396460000,"open":9.723,"high":9.734,"low":9.723,"close":9.729,"volume":0.06419999897480011},{"timestamp":1742396580000,"open":9.736,"high":9.736,"low":9.72,"close":9.727,"volume":0.05350000038743019},{"timestamp":1742396640000,"open":9.732,"high":9.732,"low":9.723,"close":9.73,"volume":0.04280000180006027},{"timestamp":1742396700000,"open":9.72,"high":9.72,"low":9.72,"close":9.72,"volume":0.010700000450015068},{"timestamp":1742396760000,"open":9.732,"high":9.747,"low":9.732,"close":9.741,"volume":0.06419999897480011},{"timestamp":1742396820000,"open":9.749,"high":9.749,"low":9.749,"close":9.749,"volume":0.010700000450015068},{"timestamp":1742396880000,"open":9.736,"high":9.737,"low":9.736,"close":9.736,"volume":0.032099999487400055},{"timestamp":1742396940000,"open":9.749,"high":9.759,"low":9.738,"close":9.759,"volume":0.20329999923706055},{"timestamp":1742397000000,"open":9.756,"high":9.756,"low":9.743,"close":9.756,"volume":0.07490000128746033},{"timestamp":1742397060000,"open":9.759,"high":9.759,"low":9.744,"close":9.751,"volume":0.032099999487400055},{"timestamp":1742397120000,"open":9.751,"high":9.766,"low":9.751,"close":9.759,"volume":0.05350000038743019},{"timestamp":1742397180000,"open":9.76,"high":9.771,"low":9.76,"close":9.764,"volume":0.10700000077486038},{"timestamp":1742397240000,"open":9.772,"high":9.775,"low":9.76,"close":9.768,"volume":0.06419999897480011},{"timestamp":1742397300000,"open":9.779,"high":9.787,"low":9.773,"close":9.784,"volume":0.1177000030875206},{"timestamp":1742397360000,"open":9.776,"high":9.777,"low":9.776,"close":9.777,"volume":0.021400000900030136},{"timestamp":1742397420000,"open":9.767,"high":9.767,"low":9.767,"close":9.767,"volume":0.010700000450015068},{"timestamp":1742397540000,"open":9.768,"high":9.775,"low":9.763,"close":9.763,"volume":0.06419999897480011},{"timestamp":1742397660000,"open":9.766,"high":9.766,"low":9.766,"close":9.766,"volume":0.010700000450015068},{"timestamp":1742397720000,"open":9.767,"high":9.77,"low":9.759,"close":9.762,"volume":0.07490000128746033},{"timestamp":1742397780000,"open":9.765,"high":9.765,"low":9.752,"close":9.752,"volume":0.021400000900030136},{"timestamp":1742397840000,"open":9.757,"high":9.762,"low":9.733,"close":9.735,"volume":0.1177000030875206},{"timestamp":1742397900000,"open":9.731,"high":9.734,"low":9.715,"close":9.728,"volume":0.2354000061750412},{"timestamp":1742397960000,"open":9.718,"high":9.739,"low":9.718,"close":9.732,"volume":0.12839999794960022},{"timestamp":1742398020000,"open":9.724,"high":9.737,"low":9.724,"close":9.735,"volume":0.08560000360012054},{"timestamp":1742398080000,"open":9.724,"high":9.728,"low":9.717,"close":9.723,"volume":0.07490000128746033},{"timestamp":1742398140000,"open":9.717,"high":9.733,"low":9.716,"close":9.733,"volume":0.05350000038743019},{"timestamp":1742398200000,"open":9.712,"high":9.741,"low":9.712,"close":9.741,"volume":0.09629999846220016},{"timestamp":1742398260000,"open":9.727,"high":9.734,"low":9.718,"close":9.725,"volume":0.08560000360012054},{"timestamp":1742398320000,"open":9.733,"high":9.733,"low":9.717,"close":9.725,"volume":0.10700000077486038},{"timestamp":1742398380000,"open":9.729,"high":9.733,"low":9.717,"close":9.719,"volume":0.12839999794960022},{"timestamp":1742398440000,"open":9.735,"high":9.735,"low":9.723,"close":9.73,"volume":0.06419999897480011},{"timestamp":1742398500000,"open":9.72,"high":9.72,"low":9.718,"close":9.718,"volume":0.021400000900030136},{"timestamp":1742398560000,"open":9.727,"high":9.727,"low":9.707,"close":9.717,"volume":0.09629999846220016},{"timestamp":1742398620000,"open":9.707,"high":9.717,"low":9.699,"close":9.717,"volume":0.04280000180006027},{"timestamp":1742398680000,"open":9.707,"high":9.726,"low":9.707,"close":9.723,"volume":0.09629999846220016},{"timestamp":1742398740000,"open":9.721,"high":9.723,"low":9.705,"close":9.705,"volume":0.12839999794960022},{"timestamp":1742398800000,"open":9.705,"high":9.711,"low":9.705,"close":9.711,"volume":0.04280000180006027},{"timestamp":1742398860000,"open":9.723,"high":9.723,"low":9.709,"close":9.722,"volume":0.032099999487400055},{"timestamp":1742398920000,"open":9.714,"high":9.726,"low":9.714,"close":9.726,"volume":0.04280000180006027},{"timestamp":1742398980000,"open":9.716,"high":9.718,"low":9.716,"close":9.718,"volume":0.021400000900030136},{"timestamp":1742399040000,"open":9.728,"high":9.734,"low":9.724,"close":9.731,"volume":0.06419999897480011},{"timestamp":1742399100000,"open":9.722,"high":9.729,"low":9.722,"close":9.724,"volume":0.032099999487400055},{"timestamp":1742399160000,"open":9.732,"high":9.732,"low":9.715,"close":9.722,"volume":0.032099999487400055},{"timestamp":1742399220000,"open":9.713,"high":9.74,"low":9.713,"close":9.74,"volume":0.06419999897480011},{"timestamp":1742399280000,"open":9.74,"high":9.74,"low":9.74,"close":9.74,"volume":0.010700000450015068},{"timestamp":1742399340000,"open":9.729,"high":9.729,"low":9.729,"close":9.729,"volume":0.010700000450015068},{"timestamp":1742399400000,"open":9.745,"high":9.751,"low":9.709,"close":9.709,"volume":0.19259999692440033},{"timestamp":1742399460000,"open":9.72,"high":9.72,"low":9.693,"close":9.699,"volume":0.13910000026226044},{"timestamp":1742399520000,"open":9.708,"high":9.72,"low":9.7,"close":9.72,"volume":0.12839999794960022},{"timestamp":1742399580000,"open":9.721,"high":9.721,"low":9.707,"close":9.719,"volume":0.1177000030875206},{"timestamp":1742399640000,"open":9.711,"high":9.721,"low":9.707,"close":9.71,"volume":0.08560000360012054},{"timestamp":1742399700000,"open":9.708,"high":9.708,"low":9.708,"close":9.708,"volume":0.010700000450015068},{"timestamp":1742399760000,"open":9.708,"high":9.727,"low":9.708,"close":9.715,"volume":0.06419999897480011},{"timestamp":1742399820000,"open":9.724,"high":9.724,"low":9.712,"close":9.713,"volume":0.04280000180006027},{"timestamp":1742399880000,"open":9.722,"high":9.725,"low":9.722,"close":9.725,"volume":0.021400000900030136},{"timestamp":1742399940000,"open":9.723,"high":9.729,"low":9.712,"close":9.729,"volume":0.1177000030875206},{"timestamp":1742400000000,"open":9.73,"high":9.73,"low":9.713,"close":9.713,"volume":0.04280000180006027},{"timestamp":1742400060000,"open":9.717,"high":9.733,"low":9.715,"close":9.73,"volume":0.10700000077486038},{"timestamp":1742400120000,"open":9.731,"high":9.731,"low":9.721,"close":9.73,"volume":0.04280000180006027},{"timestamp":1742400180000,"open":9.716,"high":9.716,"low":9.695,"close":9.707,"volume":0.08560000360012054},{"timestamp":1742400240000,"open":9.712,"high":9.712,"low":9.708,"close":9.708,"volume":0.021400000900030136},{"timestamp":1742400300000,"open":9.699,"high":9.727,"low":9.699,"close":9.721,"volume":0.13910000026226044},{"timestamp":1742400360000,"open":9.71,"high":9.726,"low":9.71,"close":9.712,"volume":0.05350000038743019},{"timestamp":1742400420000,"open":9.726,"high":9.726,"low":9.71,"close":9.718,"volume":0.08560000360012054},{"timestamp":1742400480000,"open":9.711,"high":9.719,"low":9.705,"close":9.714,"volume":0.08560000360012054},{"timestamp":1742400540000,"open":9.708,"high":9.719,"low":9.703,"close":9.719,"volume":0.04280000180006027},{"timestamp":1742400600000,"open":9.707,"high":9.717,"low":9.7,"close":9.713,"volume":0.13910000026226044},{"timestamp":1742400660000,"open":9.695,"high":9.707,"low":9.689,"close":9.691,"volume":0.25679999589920044},{"timestamp":1742400720000,"open":9.7,"high":9.704,"low":9.692,"close":9.704,"volume":0.05350000038743019},{"timestamp":1742400780000,"open":9.693,"high":9.708,"low":9.691,"close":9.708,"volume":0.10700000077486038},{"timestamp":1742400840000,"open":9.698,"high":9.709,"low":9.689,"close":9.704,"volume":0.10700000077486038},{"timestamp":1742400900000,"open":9.707,"high":9.709,"low":9.692,"close":9.7,"volume":0.10700000077486038},{"timestamp":1742400960000,"open":9.693,"high":9.703,"low":9.688,"close":9.688,"volume":0.06419999897480011},{"timestamp":1742401020000,"open":9.689,"high":9.698,"low":9.687,"close":9.687,"volume":0.06419999897480011},{"timestamp":1742401080000,"open":9.702,"high":9.703,"low":9.691,"close":9.701,"volume":0.05350000038743019},{"timestamp":1742401140000,"open":9.693,"high":9.698,"low":9.661,"close":9.676,"volume":0.25679999589920044},{"timestamp":1742401200000,"open":9.679,"high":9.679,"low":9.653,"close":9.674,"volume":0.27149999141693115},{"timestamp":1742401260000,"open":9.662,"high":9.689,"low":9.662,"close":9.686,"volume":0.1177000030875206},{"timestamp":1742401320000,"open":9.685,"high":9.685,"low":9.674,"close":9.675,"volume":0.06419999897480011},{"timestamp":1742401380000,"open":9.689,"high":9.69,"low":9.675,"close":9.676,"volume":0.16050000488758087},{"timestamp":1742401440000,"open":9.679,"high":9.695,"low":9.675,"close":9.691,"volume":0.20730000734329224}]