[{"timestamp":1742391000000,"open":8.746,"high":8.807,"low":8.746,"close":8.807,"volume":0.05316000059247017},{"timestamp":1742391060000,"open":8.817,"high":8.827,"low":8.806,"close":8.826,"volume":0.11048000305891037},{"timestamp":1742391120000,"open":8.817,"high":8.837,"low":8.816,"close":8.826,"volume":0.18491999804973602},{"timestamp":1742391180000,"open":8.827,"high":8.827,"low":8.807,"close":8.807,"volume":0.05756000056862831},{"timestamp":1742391240000,"open":8.796,"high":8.817,"low":8.796,"close":8.817,"volume":0.06599999964237213},{"timestamp":1742391300000,"open":8.827,"high":8.837,"low":8.827,"close":8.827,"volume":0.06623999774456024},{"timestamp":1742391360000,"open":8.817,"high":8.837,"low":8.806,"close":8.816,"volume":0.22915999591350555},{"timestamp":1742391420000,"open":8.806,"high":8.817,"low":8.787,"close":8.806,"volume":0.13711999356746674},{"timestamp":1742391480000,"open":8.797,"high":8.827,"low":8.797,"close":8.817,"volume":0.10571999847888947},{"timestamp":1742391540000,"open":8.817,"high":8.817,"low":8.816,"close":8.817,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":8.826,"high":8.837,"low":8.826,"close":8.836,"volume":0.14531999826431274},{"timestamp":1742391660000,"open":8.836,"high":8.836,"low":8.796,"close":8.796,"volume":0.18724000453948975},{"timestamp":1742391720000,"open":8.796,"high":8.797,"low":8.786,"close":8.796,"volume":0.21131999790668488},{"timestamp":1742391780000,"open":8.806,"high":8.806,"low":8.796,"close":8.797,"volume":0.09251999855041504},{"timestamp":1742391840000,"open":8.797,"high":8.807,"low":8.786,"close":8.806,"volume":0.03984000161290169},{"timestamp":1742391900000,"open":8.816,"high":8.817,"low":8.806,"close":8.806,"volume":0.08151999861001968},{"timestamp":1742391960000,"open":8.817,"high":8.837,"low":8.806,"close":8.836,"volume":0.21412000060081482},{"timestamp":1742392020000,"open":8.837,"high":8.857,"low":8.837,"close":8.847,"volume":0.07931999862194061},{"timestamp":1742392080000,"open":8.847,"high":8.856,"low":8.846,"close":8.856,"volume":0.039719998836517334},{"timestamp":1742392140000,"open":8.856,"high":8.856,"low":8.806,"close":8.816,"volume":0.1263599991798401},{"timestamp":1742392200000,"open":8.807,"high":8.827,"low":8.806,"close":8.816,"volume":0.2515200078487396},{"timestamp":1742392260000,"open":8.826,"high":8.836,"low":8.816,"close":8.826,"volume":0.13223999738693237},{"timestamp":1742392320000,"open":8.826,"high":8.837,"low":8.826,"close":8.836,"volume":0.039719998836517334},{"timestamp":1742392380000,"open":8.846,"high":8.846,"low":8.826,"close":8.836,"volume":0.10815999656915665},{"timestamp":1742392440000,"open":8.847,"high":8.847,"low":8.836,"close":8.847,"volume":0.07943999767303467},{"timestamp":1742392500000,"open":8.836,"high":8.837,"low":8.836,"close":8.837,"volume":0.09239999949932098},{"timestamp":1742392560000,"open":8.837,"high":8.837,"low":8.836,"close":8.836,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":8.846,"high":8.867,"low":8.846,"close":8.867,"volume":0.07943999767303467},{"timestamp":1742392860000,"open":8.877,"high":8.886,"low":8.857,"close":8.867,"volume":0.16072000563144684},{"timestamp":1742392920000,"open":8.876,"high":8.897,"low":8.867,"close":8.897,"volume":0.06623999774456024},{"timestamp":1742392980000,"open":8.897,"high":8.897,"low":8.887,"close":8.896,"volume":0.028839999809861183},{"timestamp":1742393040000,"open":8.897,"high":8.897,"low":8.887,"close":8.887,"volume":0.015519999898970127},{"timestamp":1742393100000,"open":8.896,"high":8.896,"low":8.896,"close":8.896,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":8.906,"high":8.907,"low":8.906,"close":8.907,"volume":0.013319999910891056},{"timestamp":1742393220000,"open":8.917,"high":8.917,"low":8.917,"close":8.917,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":8.906,"high":8.927,"low":8.906,"close":8.926,"volume":0.15863999724388123},{"timestamp":1742393340000,"open":8.936,"high":8.937,"low":8.936,"close":8.937,"volume":0.013319999910891056},{"timestamp":1742393400000,"open":8.946,"high":8.946,"low":8.946,"close":8.946,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":0.039719998836517334},{"timestamp":1742393520000,"open":8.946,"high":8.946,"low":8.946,"close":8.946,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":8.937,"high":8.946,"low":8.937,"close":8.946,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":8.947,"high":8.947,"low":8.917,"close":8.926,"volume":0.04424000158905983},{"timestamp":1742393760000,"open":8.916,"high":8.916,"low":8.916,"close":8.916,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":8.926,"high":8.926,"low":8.916,"close":8.917,"volume":0.053040001541376114},{"timestamp":1742393880000,"open":8.927,"high":8.927,"low":8.926,"close":8.926,"volume":0.039719998836517334},{"timestamp":1742393940000,"open":8.937,"high":8.947,"low":8.936,"close":8.946,"volume":0.05511999875307083},{"timestamp":1742394000000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":8.946,"high":8.946,"low":8.946,"close":8.946,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":8.937,"high":8.937,"low":8.927,"close":8.937,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":8.927,"high":8.937,"low":8.927,"close":8.937,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":8.926,"high":8.937,"low":8.926,"close":8.927,"volume":0.09251999855041504},{"timestamp":1742394300000,"open":8.927,"high":8.937,"low":8.927,"close":8.937,"volume":0.013319999910891056},{"timestamp":1742394360000,"open":8.927,"high":8.937,"low":8.927,"close":8.936,"volume":0.07919999957084656},{"timestamp":1742394420000,"open":8.936,"high":8.936,"low":8.926,"close":8.936,"volume":0.04424000158905983},{"timestamp":1742394480000,"open":8.946,"high":8.957,"low":8.946,"close":8.957,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":8.956,"high":8.957,"low":8.947,"close":8.947,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":8.947,"high":8.947,"low":8.937,"close":8.947,"volume":0.042160000652074814},{"timestamp":1742394720000,"open":8.937,"high":8.947,"low":8.927,"close":8.946,"volume":0.06623999774456024},{"timestamp":1742394780000,"open":8.936,"high":8.936,"low":8.936,"close":8.936,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":8.947,"high":8.947,"low":8.936,"close":8.936,"volume":0.053040001541376114},{"timestamp":1742394960000,"open":8.946,"high":8.946,"low":8.946,"close":8.946,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":8.936,"high":8.947,"low":8.936,"close":8.936,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":8.937,"high":8.946,"low":8.937,"close":8.946,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":8.947,"high":8.967,"low":8.947,"close":8.967,"volume":0.026520000770688057},{"timestamp":1742395440000,"open":8.957,"high":8.966,"low":8.957,"close":8.966,"volume":0.039719998836517334},{"timestamp":1742395500000,"open":8.957,"high":8.967,"low":8.946,"close":8.967,"volume":0.05291999876499176},{"timestamp":1742395560000,"open":8.957,"high":8.966,"low":8.957,"close":8.966,"volume":0.06599999964237213},{"timestamp":1742395620000,"open":8.957,"high":8.966,"low":8.957,"close":8.966,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":8.976,"high":8.977,"low":8.957,"close":8.957,"volume":0.055240001529455185},{"timestamp":1742395740000,"open":8.946,"high":8.956,"low":8.946,"close":8.956,"volume":0.026520000770688057},{"timestamp":1742395800000,"open":8.947,"high":8.967,"low":8.947,"close":8.967,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":8.957,"high":8.957,"low":8.947,"close":8.956,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":8.946,"high":8.956,"low":8.946,"close":8.956,"volume":0.039719998836517334},{"timestamp":1742396100000,"open":8.946,"high":8.946,"low":8.946,"close":8.946,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":8.957,"high":8.957,"low":8.947,"close":8.957,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":8.947,"high":8.947,"low":8.947,"close":8.947,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":8.957,"high":8.966,"low":8.957,"close":8.966,"volume":0.013319999910891056},{"timestamp":1742396580000,"open":8.966,"high":8.966,"low":8.946,"close":8.947,"volume":0.057440001517534256},{"timestamp":1742396760000,"open":8.937,"high":8.957,"low":8.937,"close":8.957,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":8.957,"high":8.967,"low":8.956,"close":8.967,"volume":0.10559999942779541},{"timestamp":1742396940000,"open":8.977,"high":8.996,"low":8.966,"close":8.996,"volume":0.06611999869346619},{"timestamp":1742397000000,"open":9.007,"high":9.017,"low":9.006,"close":9.017,"volume":0.053040001541376114},{"timestamp":1742397120000,"open":9.017,"high":9.017,"low":9.006,"close":9.016,"volume":0.07931999862194061},{"timestamp":1742397180000,"open":9.006,"high":9.006,"low":9.006,"close":9.006,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":9.006,"high":9.007,"low":9.006,"close":9.007,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":9.007,"high":9.017,"low":9.006,"close":9.006,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":8.996,"high":9.007,"low":8.996,"close":9.006,"volume":0.026520000770688057},{"timestamp":1742397420000,"open":8.997,"high":8.997,"low":8.986,"close":8.986,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":8.977,"high":8.987,"low":8.976,"close":8.976,"volume":0.06831999868154526},{"timestamp":1742397660000,"open":8.986,"high":8.997,"low":8.977,"close":8.997,"volume":0.053040001541376114},{"timestamp":1742397720000,"open":8.986,"high":8.996,"low":8.986,"close":8.996,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":9.006,"high":9.006,"low":8.996,"close":8.996,"volume":0.039719998836517334},{"timestamp":1742397840000,"open":8.997,"high":8.997,"low":8.987,"close":8.987,"volume":0.015519999898970127},{"timestamp":1742397900000,"open":8.977,"high":8.986,"low":8.976,"close":8.976,"volume":0.06611999869346619},{"timestamp":1742397960000,"open":8.987,"high":8.987,"low":8.976,"close":8.987,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":8.976,"high":8.976,"low":8.976,"close":8.976,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":8.967,"high":8.986,"low":8.966,"close":8.986,"volume":0.10583999752998352},{"timestamp":1742398200000,"open":8.986,"high":8.987,"low":8.966,"close":8.966,"volume":0.04424000158905983},{"timestamp":1742398260000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":8.947,"high":8.956,"low":8.946,"close":8.946,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":8.956,"high":8.957,"low":8.946,"close":8.946,"volume":0.026520000770688057},{"timestamp":1742398620000,"open":8.946,"high":8.946,"low":8.937,"close":8.946,"volume":0.028720000758767128},{"timestamp":1742398680000,"open":8.937,"high":8.937,"low":8.937,"close":8.937,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":8.946,"high":8.946,"low":8.936,"close":8.946,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":8.946,"high":8.946,"low":8.936,"close":8.936,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":8.936,"high":8.936,"low":8.927,"close":8.927,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":8.916,"high":8.916,"low":8.916,"close":8.916,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":8.907,"high":8.917,"low":8.907,"close":8.916,"volume":0.05291999876499176},{"timestamp":1742399160000,"open":8.906,"high":8.917,"low":8.906,"close":8.917,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":8.916,"high":8.927,"low":8.916,"close":8.917,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":8.917,"high":8.917,"low":8.917,"close":8.917,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":8.926,"high":8.926,"low":8.917,"close":8.917,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":8.926,"high":8.927,"low":8.917,"close":8.917,"volume":0.015639999881386757},{"timestamp":1742399640000,"open":8.927,"high":8.927,"low":8.917,"close":8.917,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":8.926,"high":8.927,"low":8.926,"close":8.927,"volume":0.013319999910891056},{"timestamp":1742399760000,"open":8.937,"high":8.937,"low":8.927,"close":8.927,"volume":0.028720000758767128},{"timestamp":1742399820000,"open":8.926,"high":8.926,"low":8.917,"close":8.917,"volume":0.015519999898970127},{"timestamp":1742399940000,"open":8.907,"high":8.916,"low":8.907,"close":8.916,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":8.927,"high":8.927,"low":8.927,"close":8.927,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":8.917,"high":8.917,"low":8.917,"close":8.917,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":8.926,"high":8.926,"low":8.916,"close":8.916,"volume":0.06611999869346619},{"timestamp":1742400180000,"open":8.916,"high":8.927,"low":8.916,"close":8.926,"volume":0.05291999876499176},{"timestamp":1742400240000,"open":8.917,"high":8.926,"low":8.916,"close":8.916,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":8.907,"high":8.917,"low":8.906,"close":8.916,"volume":0.09251999855041504},{"timestamp":1742400660000,"open":8.927,"high":8.927,"low":8.916,"close":8.927,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":8.917,"high":8.927,"low":8.916,"close":8.926,"volume":0.12135999649763107},{"timestamp":1742400900000,"open":8.936,"high":8.936,"low":8.936,"close":8.936,"volume":0.013319999910891056},{"timestamp":1742400960000,"open":8.926,"high":8.937,"low":8.926,"close":8.937,"volume":0.11891999840736389},{"timestamp":1742401020000,"open":8.927,"high":8.937,"low":8.927,"close":8.936,"volume":0.026520000770688057},{"timestamp":1742401080000,"open":8.927,"high":8.937,"low":8.927,"close":8.927,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":8.936,"high":8.947,"low":8.936,"close":8.947,"volume":0.026520000770688057},{"timestamp":1742401200000,"open":8.936,"high":8.937,"low":8.926,"close":8.937,"volume":0.07931999862194061},{"timestamp":1742401320000,"open":8.936,"high":8.946,"low":8.936,"close":8.946,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":8.947,"high":8.957,"low":8.946,"close":8.946,"volume":0.07931999862194061},{"timestamp":1742401560000,"open":8.937,"high":8.947,"low":8.937,"close":8.947,"volume":0.026520000770688057},{"timestamp":1742401740000,"open":8.937,"high":8.947,"low":8.936,"close":8.937,"volume":0.10559999942779541},{"timestamp":1742401920000,"open":8.926,"high":8.936,"low":8.926,"close":8.936,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":8.947,"high":8.947,"low":8.947,"close":8.947,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":8.946,"high":8.946,"low":8.936,"close":8.946,"volume":0.028720000758767128},{"timestamp":1742402160000,"open":8.956,"high":8.956,"low":8.946,"close":8.956,"volume":0.039719998836517334},{"timestamp":1742402220000,"open":8.966,"high":8.967,"low":8.956,"close":8.956,"volume":0.028720000758767128},{"timestamp":1742402340000,"open":8.966,"high":8.977,"low":8.956,"close":8.956,"volume":0.06611999869346619},{"timestamp":1742402400000,"open":8.947,"high":8.957,"low":8.946,"close":8.946,"volume":0.05291999876499176},{"timestamp":1742402580000,"open":8.936,"high":8.936,"low":8.936,"close":8.936,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":8.947,"high":8.947,"low":8.936,"close":8.946,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":8.946,"high":8.946,"low":8.937,"close":8.937,"volume":0.015519999898970127},{"timestamp":1742402820000,"open":8.946,"high":8.956,"low":8.946,"close":8.956,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":8.947,"high":8.947,"low":8.947,"close":8.947,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":8.957,"high":8.957,"low":8.946,"close":8.947,"volume":0.04204000160098076},{"timestamp":1742403120000,"open":8.957,"high":8.957,"low":8.956,"close":8.956,"volume":0.013319999910891056},{"timestamp":1742403180000,"open":8.967,"high":8.967,"low":8.967,"close":8.967,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":8.966,"high":8.977,"low":8.966,"close":8.977,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":8.977,"high":8.977,"low":8.956,"close":8.966,"volume":0.028839999809861183},{"timestamp":1742403360000,"open":8.966,"high":8.966,"low":8.956,"close":8.956,"volume":0.05511999875307083},{"timestamp":1742403420000,"open":8.956,"high":8.967,"low":8.956,"close":8.967,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":8.977,"high":8.977,"low":8.967,"close":8.976,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":8.966,"high":8.976,"low":8.966,"close":8.976,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":8.986,"high":8.986,"low":8.977,"close":8.986,"volume":0.039719998836517334},{"timestamp":1742403660000,"open":8.976,"high":8.986,"low":8.976,"close":8.986,"volume":0.06831999868154526},{"timestamp":1742403720000,"open":8.976,"high":8.987,"low":8.976,"close":8.987,"volume":0.08151999861001968},{"timestamp":1742403780000,"open":8.977,"high":8.987,"low":8.977,"close":8.987,"volume":0.03984000161290169},{"timestamp":1742403840000,"open":8.986,"high":8.986,"low":8.986,"close":8.986,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":8.986,"high":8.986,"low":8.977,"close":8.977,"volume":0.028720000758767128},{"timestamp":1742403960000,"open":8.986,"high":8.986,"low":8.986,"close":8.986,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":8.976,"high":8.987,"low":8.976,"close":8.987,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":8.976,"high":8.986,"low":8.976,"close":8.986,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":8.976,"high":8.976,"low":8.976,"close":8.976,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":8.967,"high":8.977,"low":8.967,"close":8.967,"volume":0.039719998836517334},{"timestamp":1742404320000,"open":8.967,"high":8.967,"low":8.957,"close":8.957,"volume":0.015519999898970127},{"timestamp":1742404440000,"open":8.947,"high":8.947,"low":8.927,"close":8.927,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":8.936,"high":8.936,"low":8.926,"close":8.926,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":8.916,"high":8.916,"low":8.916,"close":8.916,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":8.926,"high":8.927,"low":8.926,"close":8.927,"volume":0.013319999910891056},{"timestamp":1742405340000,"open":8.926,"high":8.926,"low":8.916,"close":8.916,"volume":0.041919998824596405},{"timestamp":1742405520000,"open":8.907,"high":8.917,"low":8.906,"close":8.916,"volume":0.07943999767303467},{"timestamp":1742405580000,"open":8.926,"high":8.927,"low":8.926,"close":8.927,"volume":0.013319999910891056},{"timestamp":1742405700000,"open":8.937,"high":8.937,"low":8.927,"close":8.937,"volume":0.039719998836517334},{"timestamp":1742405760000,"open":8.936,"high":8.946,"low":8.936,"close":8.946,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":8.956,"high":8.957,"low":8.947,"close":8.957,"volume":0.039719998836517334},{"timestamp":1742406180000,"open":8.947,"high":8.956,"low":8.947,"close":8.947,"volume":0.041919998824596405},{"timestamp":1742406240000,"open":8.946,"high":8.947,"low":8.937,"close":8.947,"volume":0.028720000758767128},{"timestamp":1742406420000,"open":8.936,"high":8.936,"low":8.936,"close":8.936,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":8.947,"high":8.947,"low":8.937,"close":8.937,"volume":0.015639999881386757},{"timestamp":1742406540000,"open":8.927,"high":8.927,"low":8.927,"close":8.927,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":8.936,"high":8.936,"low":8.936,"close":8.936,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":8.927,"high":8.927,"low":8.927,"close":8.927,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":8.937,"high":8.937,"low":8.926,"close":8.926,"volume":0.09471999853849411},{"timestamp":1742407080000,"open":8.916,"high":8.926,"low":8.916,"close":8.926,"volume":0.026520000770688057},{"timestamp":1742407140000,"open":8.916,"high":8.927,"low":8.916,"close":8.916,"volume":0.10571999847888947},{"timestamp":1742407200000,"open":8.917,"high":8.997,"low":8.857,"close":8.986,"volume":0.3375599980354309},{"timestamp":1742407260000,"open":8.997,"high":9.007,"low":8.976,"close":8.987,"volume":0.2455199956893921},{"timestamp":1742407320000,"open":8.996,"high":8.997,"low":8.957,"close":8.976,"volume":0.21875999867916107},{"timestamp":1742407380000,"open":8.967,"high":8.987,"low":8.966,"close":8.977,"volume":0.17428000271320343},{"timestamp":1742407440000,"open":8.986,"high":8.987,"low":8.956,"close":8.966,"volume":0.20311999320983887},{"timestamp":1742407500000,"open":8.957,"high":8.967,"low":8.956,"close":8.956,"volume":0.119159996509552},{"timestamp":1742407560000,"open":8.956,"high":8.957,"low":8.946,"close":8.947,"volume":0.09960000216960907},{"timestamp":1742407680000,"open":8.957,"high":8.967,"low":8.947,"close":8.967,"volume":0.039719998836517334},{"timestamp":1742407740000,"open":8.957,"high":8.967,"low":8.956,"close":8.956,"volume":0.14555999636650085},{"timestamp":1742407800000,"open":8.966,"high":8.987,"low":8.957,"close":8.987,"volume":0.05316000059247017},{"timestamp":1742407860000,"open":8.987,"high":8.997,"low":8.986,"close":8.996,"volume":0.06611999869346619},{"timestamp":1742407920000,"open":9.007,"high":9.007,"low":8.996,"close":9.007,"volume":0.07088000327348709},{"timestamp":1742407980000,"open":8.996,"high":9.007,"low":8.996,"close":8.996,"volume":0.10583999752998352},{"timestamp":1742408040000,"open":9.006,"high":9.006,"low":9.006,"close":9.006,"volume":0.013319999910891056},{"timestamp":1742408100000,"open":9.016,"high":9.017,"low":9.006,"close":9.006,"volume":0.053040001541376114},{"timestamp":1742408160000,"open":9.017,"high":9.027,"low":9.016,"close":9.016,"volume":0.10620000213384628},{"timestamp":1742408280000,"open":9.007,"high":9.016,"low":9.006,"close":9.006,"volume":0.09251999855041504},{"timestamp":1742408340000,"open":8.997,"high":9.007,"low":8.997,"close":9.007,"volume":0.013319999910891056},{"timestamp":1742408400000,"open":8.996,"high":9.006,"low":8.996,"close":8.996,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":8.987,"high":8.996,"low":8.987,"close":8.996,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":8.986,"high":9.006,"low":8.986,"close":8.997,"volume":0.14531999826431274},{"timestamp":1742408580000,"open":9.006,"high":9.007,"low":8.997,"close":9.007,"volume":0.04204000160098076},{"timestamp":1742408640000,"open":8.996,"high":9.007,"low":8.996,"close":9.007,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":9.007,"high":9.007,"low":8.996,"close":9.007,"volume":0.05511999875307083},{"timestamp":1742408760000,"open":9.007,"high":9.007,"low":8.996,"close":8.996,"volume":0.015519999898970127},{"timestamp":1742408820000,"open":9.007,"high":9.007,"low":9.007,"close":9.007,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":8.996,"high":9.007,"low":8.996,"close":8.996,"volume":0.06855999678373337},{"timestamp":1742408940000,"open":8.986,"high":8.996,"low":8.986,"close":8.996,"volume":0.013319999910891056},{"timestamp":1742409000000,"open":9.006,"high":9.017,"low":9.006,"close":9.017,"volume":0.052799999713897705},{"timestamp":1742409060000,"open":9.027,"high":9.047,"low":9.017,"close":9.036,"volume":0.06880000233650208},{"timestamp":1742409120000,"open":9.037,"high":9.056,"low":9.037,"close":9.056,"volume":0.039719998836517334},{"timestamp":1742409180000,"open":9.047,"high":9.056,"low":9.037,"close":9.037,"volume":0.08163999766111374},{"timestamp":1742409240000,"open":9.027,"high":9.056,"low":9.026,"close":9.047,"volume":0.1481200009584427},{"timestamp":1742409300000,"open":9.057,"high":9.057,"low":9.057,"close":9.057,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":9.057,"high":9.057,"low":9.056,"close":9.056,"volume":0.07919999957084656},{"timestamp":1742409420000,"open":9.066,"high":9.067,"low":9.056,"close":9.067,"volume":0.026639999821782112},{"timestamp":1742409480000,"open":9.066,"high":9.066,"low":9.047,"close":9.047,"volume":0.031039999797940254},{"timestamp":1742409540000,"open":9.036,"high":9.057,"low":9.036,"close":9.057,"volume":0.14800000190734863},{"timestamp":1742409600000,"open":9.067,"high":9.067,"low":9.056,"close":9.057,"volume":0.11891999840736389},{"timestamp":1742409660000,"open":9.067,"high":9.067,"low":9.056,"close":9.066,"volume":0.07943999767303467},{"timestamp":1742409720000,"open":9.077,"high":9.086,"low":9.077,"close":9.086,"volume":0.026639999821782112},{"timestamp":1742409780000,"open":9.077,"high":9.087,"low":9.076,"close":9.087,"volume":0.053040001541376114},{"timestamp":1742409840000,"open":9.096,"high":9.097,"low":9.096,"close":9.097,"volume":0.013319999910891056},{"timestamp":1742409900000,"open":9.106,"high":9.117,"low":9.096,"close":9.097,"volume":0.12135999649763107},{"timestamp":1742409960000,"open":9.106,"high":9.107,"low":9.087,"close":9.096,"volume":0.042160000652074814},{"timestamp":1742410080000,"open":9.106,"high":9.106,"low":9.106,"close":9.106,"volume":0.013319999910891056},{"timestamp":1742410140000,"open":9.097,"high":9.107,"low":9.097,"close":9.107,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":9.106,"high":9.126,"low":9.096,"close":9.126,"volume":0.10815999656915665},{"timestamp":1742410320000,"open":9.137,"high":9.137,"low":9.126,"close":9.136,"volume":0.01576000079512596},{"timestamp":1742410440000,"open":9.136,"high":9.136,"low":9.106,"close":9.106,"volume":0.057440001517534256},{"timestamp":1742410500000,"open":9.106,"high":9.126,"low":9.106,"close":9.126,"volume":0.1451999992132187},{"timestamp":1742410560000,"open":9.137,"high":9.137,"low":9.126,"close":9.136,"volume":0.039719998836517334},{"timestamp":1742410740000,"open":9.147,"high":9.156,"low":9.146,"close":9.156,"volume":0.039719998836517334},{"timestamp":1742410800000,"open":9.166,"high":9.166,"low":9.166,"close":9.166,"volume":0.013319999910891056},{"timestamp":1742410860000,"open":9.176,"high":9.177,"low":9.166,"close":9.177,"volume":0.05291999876499176},{"timestamp":1742410920000,"open":9.167,"high":9.177,"low":9.167,"close":9.177,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":9.187,"high":9.187,"low":9.187,"close":9.187,"volume":0.013319999910891056},{"timestamp":1742411100000,"open":9.197,"high":9.197,"low":9.197,"close":9.197,"volume":0.013319999910891056},{"timestamp":1742411280000,"open":9.206,"high":9.206,"low":9.206,"close":9.206,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":9.197,"high":9.206,"low":9.196,"close":9.196,"volume":0.04204000160098076},{"timestamp":1742411460000,"open":9.197,"high":9.197,"low":9.187,"close":9.187,"volume":0.015519999898970127},{"timestamp":1742411520000,"open":9.186,"high":9.186,"low":9.166,"close":9.166,"volume":0.057440001517534256},{"timestamp":1742411640000,"open":9.177,"high":9.177,"low":9.166,"close":9.166,"volume":0.06611999869346619},{"timestamp":1742411700000,"open":9.176,"high":9.176,"low":9.176,"close":9.176,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":9.177,"high":9.177,"low":9.167,"close":9.167,"volume":0.06599999964237213},{"timestamp":1742411820000,"open":9.157,"high":9.166,"low":9.156,"close":9.166,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":9.156,"high":9.167,"low":9.146,"close":9.147,"volume":0.09239999949932098},{"timestamp":1742411940000,"open":9.156,"high":9.156,"low":9.156,"close":9.156,"volume":0.013319999910891056},{"timestamp":1742412000000,"open":9.146,"high":9.146,"low":9.137,"close":9.137,"volume":0.028720000758767128},{"timestamp":1742412060000,"open":9.126,"high":9.126,"low":9.126,"close":9.126,"volume":0.013199999928474426},{"timestamp":1742412120000,"open":9.127,"high":9.127,"low":9.116,"close":9.116,"volume":0.015519999898970127},{"timestamp":1742412180000,"open":9.107,"high":9.107,"low":9.107,"close":9.107,"volume":0.013199999928474426},{"timestamp":1742412240000,"open":9.116,"high":9.127,"low":9.116,"close":9.116,"volume":0.04204000160098076},{"timestamp":1742412300000,"open":9.117,"high":9.117,"low":9.117,"close":9.117,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":9.107,"high":9.117,"low":9.096,"close":9.106,"volume":0.08163999766111374},{"timestamp":1742412420000,"open":9.096,"high":9.097,"low":9.077,"close":9.077,"volume":0.09715999662876129},{"timestamp":1742412480000,"open":9.087,"high":9.087,"low":9.057,"close":9.057,"volume":0.08163999766111374},{"timestamp":1742412540000,"open":9.056,"high":9.057,"low":9.046,"close":9.046,"volume":0.044360000640153885},{"timestamp":1742412600000,"open":9.056,"high":9.067,"low":9.056,"close":9.067,"volume":0.055240001529455185},{"timestamp":1742412660000,"open":9.077,"high":9.087,"low":9.076,"close":9.077,"volume":0.06611999869346619},{"timestamp":1742412720000,"open":9.087,"high":9.096,"low":9.086,"close":9.096,"volume":0.026639999821782112},{"timestamp":1742412780000,"open":9.107,"high":9.107,"low":9.107,"close":9.107,"volume":0.013319999910891056},{"timestamp":1742412840000,"open":9.107,"high":9.107,"low":9.076,"close":9.076,"volume":0.046560000628232956},{"timestamp":1742412900000,"open":9.066,"high":9.067,"low":9.057,"close":9.067,"volume":0.06611999869346619},{"timestamp":1742412960000,"open":9.077,"high":9.087,"low":9.067,"close":9.087,"volume":0.053040001541376114},{"timestamp":1742413020000,"open":9.086,"high":9.087,"low":9.076,"close":9.087,"volume":0.015639999881386757},{"timestamp":1742413080000,"open":9.096,"high":9.107,"low":9.096,"close":9.106,"volume":0.026520000770688057},{"timestamp":1742413140000,"open":9.097,"high":9.117,"low":9.097,"close":9.117,"volume":0.06868000328540802},{"timestamp":1742413200000,"open":9.107,"high":9.127,"low":9.107,"close":9.127,"volume":0.05291999876499176},{"timestamp":1742413260000,"open":9.137,"high":9.147,"low":9.136,"close":9.146,"volume":0.026639999821782112},{"timestamp":1742413320000,"open":9.136,"high":9.137,"low":9.126,"close":9.137,"volume":0.06855999678373337},{"timestamp":1742413380000,"open":9.136,"high":9.136,"low":9.126,"close":9.126,"volume":0.041919998824596405},{"timestamp":1742413440000,"open":9.137,"high":9.146,"low":9.136,"close":9.146,"volume":0.026520000770688057},{"timestamp":1742413500000,"open":9.136,"high":9.137,"low":9.126,"close":9.126,"volume":0.041919998824596405},{"timestamp":1742413560000,"open":9.117,"high":9.117,"low":9.107,"close":9.117,"volume":0.026520000770688057},{"timestamp":1742413620000,"open":9.106,"high":9.106,"low":9.097,"close":9.106,"volume":0.039719998836517334},{"timestamp":1742413680000,"open":9.107,"high":9.107,"low":9.096,"close":9.106,"volume":0.039719998836517334},{"timestamp":1742413740000,"open":9.117,"high":9.117,"low":9.117,"close":9.117,"volume":0.013199999928474426},{"timestamp":1742413800000,"open":9.116,"high":9.126,"low":9.096,"close":9.096,"volume":0.13920000195503235},{"timestamp":1742413860000,"open":9.097,"high":9.097,"low":9.087,"close":9.087,"volume":0.015519999898970127},{"timestamp":1742413920000,"open":9.086,"high":9.086,"low":9.067,"close":9.067,"volume":0.028720000758767128},{"timestamp":1742413980000,"open":9.067,"high":9.067,"low":9.067,"close":9.067,"volume":0.013199999928474426},{"timestamp":1742414040000,"open":9.066,"high":9.066,"low":9.056,"close":9.056,"volume":0.044360000640153885},{"timestamp":1742414100000,"open":9.066,"high":9.067,"low":9.057,"close":9.057,"volume":0.039719998836517334},{"timestamp":1742414280000,"open":9.047,"high":9.047,"low":9.047,"close":9.047,"volume":0.013199999928474426},{"timestamp":1742414340000,"open":9.047,"high":9.047,"low":9.036,"close":9.036,"volume":0.09471999853849411}]