[{"timestamp":1742371200000,"open":9.82,"high":9.845,"low":9.786,"close":9.789,"volume":0.2792699933052063},{"timestamp":1742371260000,"open":9.802,"high":9.837,"low":9.793,"close":9.837,"volume":0.18297000229358673},{"timestamp":1742371320000,"open":9.807,"high":9.807,"low":9.786,"close":9.79,"volume":0.06740999966859818},{"timestamp":1742371380000,"open":9.796,"high":9.8,"low":9.796,"close":9.796,"volume":0.02889000065624714},{"timestamp":1742371440000,"open":9.787,"high":9.807,"low":9.768,"close":9.768,"volume":0.2503800094127655},{"timestamp":1742371500000,"open":9.77,"high":9.787,"low":9.756,"close":9.787,"volume":0.2407499998807907},{"timestamp":1742371560000,"open":9.773,"high":9.785,"low":9.771,"close":9.784,"volume":0.07704000174999237},{"timestamp":1742371620000,"open":9.784,"high":9.809,"low":9.767,"close":9.805,"volume":0.21186000108718872},{"timestamp":1742371680000,"open":9.798,"high":9.801,"low":9.776,"close":9.782,"volume":0.12519000470638275},{"timestamp":1742371740000,"open":9.786,"high":9.789,"low":9.78,"close":9.784,"volume":0.04814999923110008},{"timestamp":1742371800000,"open":9.795,"high":9.797,"low":9.78,"close":9.785,"volume":0.12519000470638275},{"timestamp":1742371860000,"open":9.797,"high":9.797,"low":9.783,"close":9.796,"volume":0.13481999933719635},{"timestamp":1742371920000,"open":9.796,"high":9.798,"low":9.782,"close":9.795,"volume":0.08666999638080597},{"timestamp":1742371980000,"open":9.793,"high":9.811,"low":9.785,"close":9.803,"volume":0.15408000349998474},{"timestamp":1742372040000,"open":9.794,"high":9.821,"low":9.794,"close":9.819,"volume":0.09629999846220016},{"timestamp":1742372100000,"open":9.805,"high":9.818,"low":9.792,"close":9.796,"volume":0.10593000054359436},{"timestamp":1742372160000,"open":9.809,"high":9.809,"low":9.793,"close":9.809,"volume":0.10593000054359436},{"timestamp":1742372220000,"open":9.797,"high":9.821,"low":9.795,"close":9.818,"volume":0.17333999276161194},{"timestamp":1742372280000,"open":9.821,"high":9.826,"low":9.812,"close":9.812,"volume":0.10593000054359436},{"timestamp":1742372400000,"open":9.819,"high":9.83,"low":9.815,"close":9.83,"volume":0.02889000065624714},{"timestamp":1742372460000,"open":9.836,"high":9.836,"low":9.822,"close":9.822,"volume":0.019260000437498093},{"timestamp":1742372520000,"open":9.835,"high":9.838,"low":9.817,"close":9.823,"volume":0.09629999846220016},{"timestamp":1742372580000,"open":9.824,"high":9.839,"low":9.822,"close":9.824,"volume":0.06740999966859818},{"timestamp":1742372640000,"open":9.821,"high":9.824,"low":9.808,"close":9.813,"volume":0.0421300008893013},{"timestamp":1742372700000,"open":9.81,"high":9.815,"low":9.802,"close":9.815,"volume":0.07704000174999237},{"timestamp":1742372760000,"open":9.802,"high":9.809,"low":9.802,"close":9.805,"volume":0.038520000874996185},{"timestamp":1742372820000,"open":9.792,"high":9.804,"low":9.792,"close":9.801,"volume":0.038520000874996185},{"timestamp":1742372880000,"open":9.812,"high":9.812,"low":9.792,"close":9.794,"volume":0.22148999571800232},{"timestamp":1742372940000,"open":9.793,"high":9.811,"low":9.792,"close":9.81,"volume":0.11556000262498856},{"timestamp":1742373000000,"open":9.812,"high":9.827,"low":9.801,"close":9.817,"volume":0.21186000108718872},{"timestamp":1742373060000,"open":9.833,"high":9.833,"low":9.819,"close":9.83,"volume":0.038520000874996185},{"timestamp":1742373120000,"open":9.832,"high":9.841,"low":9.819,"close":9.841,"volume":0.06740999966859818},{"timestamp":1742373180000,"open":9.838,"high":9.856,"low":9.833,"close":9.842,"volume":0.2311200052499771},{"timestamp":1742373240000,"open":9.849,"high":9.855,"low":9.842,"close":9.85,"volume":0.10593000054359436},{"timestamp":1742373300000,"open":9.852,"high":9.871,"low":9.846,"close":9.871,"volume":0.10593000054359436},{"timestamp":1742373360000,"open":9.865,"high":9.87,"low":9.857,"close":9.865,"volume":0.06740999966859818},{"timestamp":1742373420000,"open":9.872,"high":9.878,"low":9.865,"close":9.866,"volume":0.07704000174999237},{"timestamp":1742373480000,"open":9.854,"high":9.867,"low":9.852,"close":9.852,"volume":0.09027999639511108},{"timestamp":1742373540000,"open":9.844,"high":9.854,"low":9.827,"close":9.835,"volume":0.2792699933052063},{"timestamp":1742373600000,"open":9.836,"high":9.854,"low":9.831,"close":9.831,"volume":0.10593000054359436},{"timestamp":1742373660000,"open":9.836,"high":9.844,"low":9.824,"close":9.824,"volume":0.11315000057220459},{"timestamp":1742373720000,"open":9.83,"high":9.842,"low":9.827,"close":9.834,"volume":0.07101999968290329},{"timestamp":1742373780000,"open":9.824,"high":9.836,"low":9.815,"close":9.815,"volume":0.08666999638080597},{"timestamp":1742373840000,"open":9.816,"high":9.84,"low":9.816,"close":9.834,"volume":0.10593000054359436},{"timestamp":1742373900000,"open":9.835,"high":9.835,"low":9.811,"close":9.824,"volume":0.17333999276161194},{"timestamp":1742373960000,"open":9.829,"high":9.829,"low":9.806,"close":9.827,"volume":0.11556000262498856},{"timestamp":1742374020000,"open":9.817,"high":9.827,"low":9.814,"close":9.815,"volume":0.04814999923110008},{"timestamp":1742374080000,"open":9.818,"high":9.826,"low":9.805,"close":9.814,"volume":0.08666999638080597},{"timestamp":1742374140000,"open":9.815,"high":9.823,"low":9.815,"close":9.823,"volume":0.019260000437498093},{"timestamp":1742374200000,"open":9.812,"high":9.812,"low":9.811,"close":9.811,"volume":0.02889000065624714},{"timestamp":1742374260000,"open":9.81,"high":9.812,"low":9.805,"close":9.812,"volume":0.038520000874996185},{"timestamp":1742374320000,"open":9.802,"high":9.817,"low":9.801,"close":9.812,"volume":0.12519000470638275},{"timestamp":1742374380000,"open":9.803,"high":9.806,"low":9.799,"close":9.806,"volume":0.02889000065624714},{"timestamp":1742374440000,"open":9.806,"high":9.806,"low":9.793,"close":9.795,"volume":0.06740999966859818},{"timestamp":1742374500000,"open":9.807,"high":9.817,"low":9.796,"close":9.806,"volume":0.11556000262498856},{"timestamp":1742374560000,"open":9.802,"high":9.817,"low":9.8,"close":9.803,"volume":0.08666999638080597},{"timestamp":1742374620000,"open":9.808,"high":9.828,"low":9.807,"close":9.813,"volume":0.06740999966859818},{"timestamp":1742374680000,"open":9.817,"high":9.821,"low":9.808,"close":9.816,"volume":0.05778000131249428},{"timestamp":1742374740000,"open":9.816,"high":9.821,"low":9.81,"close":9.811,"volume":0.04814999923110008},{"timestamp":1742374800000,"open":9.805,"high":9.827,"low":9.804,"close":9.824,"volume":0.14444999396800995},{"timestamp":1742374920000,"open":9.814,"high":9.825,"low":9.81,"close":9.825,"volume":0.038520000874996185},{"timestamp":1742374980000,"open":9.818,"high":9.839,"low":9.816,"close":9.839,"volume":0.07704000174999237},{"timestamp":1742375040000,"open":9.838,"high":9.839,"low":9.826,"close":9.839,"volume":0.07704000174999237},{"timestamp":1742375100000,"open":9.841,"high":9.841,"low":9.821,"close":9.837,"volume":0.12519000470638275},{"timestamp":1742375160000,"open":9.825,"high":9.825,"low":9.825,"close":9.825,"volume":0.009630000218749046},{"timestamp":1742375220000,"open":9.839,"high":9.839,"low":9.839,"close":9.839,"volume":0.009630000218749046},{"timestamp":1742375280000,"open":9.83,"high":9.84,"low":9.826,"close":9.832,"volume":0.07704000174999237},{"timestamp":1742375340000,"open":9.847,"high":9.849,"low":9.835,"close":9.843,"volume":0.08666999638080597},{"timestamp":1742375400000,"open":9.839,"high":9.842,"low":9.826,"close":9.826,"volume":0.05778000131249428},{"timestamp":1742375460000,"open":9.837,"high":9.837,"low":9.824,"close":9.824,"volume":0.019260000437498093},{"timestamp":1742375520000,"open":9.832,"high":9.833,"low":9.809,"close":9.809,"volume":0.10954000055789948},{"timestamp":1742375580000,"open":9.808,"high":9.813,"low":9.798,"close":9.798,"volume":0.08666999638080597},{"timestamp":1742375640000,"open":9.801,"high":9.805,"low":9.796,"close":9.796,"volume":0.05778000131249428},{"timestamp":1742375700000,"open":9.794,"high":9.81,"low":9.794,"close":9.795,"volume":0.038520000874996185},{"timestamp":1742375760000,"open":9.804,"high":9.807,"low":9.794,"close":9.806,"volume":0.05778000131249428},{"timestamp":1742375820000,"open":9.804,"high":9.817,"low":9.804,"close":9.817,"volume":0.05778000131249428},{"timestamp":1742375880000,"open":9.818,"high":9.818,"low":9.793,"close":9.808,"volume":0.05778000131249428},{"timestamp":1742375940000,"open":9.792,"high":9.8,"low":9.792,"close":9.795,"volume":0.04814999923110008},{"timestamp":1742376000000,"open":9.806,"high":9.807,"low":9.795,"close":9.795,"volume":0.038520000874996185},{"timestamp":1742376060000,"open":9.786,"high":9.798,"low":9.786,"close":9.787,"volume":0.04814999923110008},{"timestamp":1742376120000,"open":9.789,"high":9.795,"low":9.784,"close":9.789,"volume":0.04814999923110008},{"timestamp":1742376180000,"open":9.784,"high":9.798,"low":9.784,"close":9.798,"volume":0.038520000874996185},{"timestamp":1742376240000,"open":9.786,"high":9.805,"low":9.786,"close":9.805,"volume":0.09629999846220016},{"timestamp":1742376300000,"open":9.793,"high":9.793,"low":9.793,"close":9.793,"volume":0.009630000218749046},{"timestamp":1742376360000,"open":9.804,"high":9.813,"low":9.8,"close":9.813,"volume":0.09629999846220016},{"timestamp":1742376420000,"open":9.804,"high":9.814,"low":9.803,"close":9.814,"volume":0.04814999923110008},{"timestamp":1742376480000,"open":9.798,"high":9.814,"low":9.791,"close":9.791,"volume":0.09629999846220016},{"timestamp":1742376540000,"open":9.784,"high":9.799,"low":9.77,"close":9.771,"volume":0.11556000262498856},{"timestamp":1742376600000,"open":9.783,"high":9.783,"low":9.768,"close":9.773,"volume":0.0517599992454052},{"timestamp":1742376660000,"open":9.774,"high":9.796,"low":9.774,"close":9.796,"volume":0.05778000131249428},{"timestamp":1742376720000,"open":9.788,"high":9.8,"low":9.786,"close":9.794,"volume":0.04814999923110008},{"timestamp":1742376780000,"open":9.788,"high":9.798,"low":9.788,"close":9.798,"volume":0.038520000874996185},{"timestamp":1742376840000,"open":9.8,"high":9.8,"low":9.785,"close":9.786,"volume":0.05778000131249428},{"timestamp":1742377020000,"open":9.789,"high":9.789,"low":9.789,"close":9.789,"volume":0.009630000218749046},{"timestamp":1742377080000,"open":9.792,"high":9.792,"low":9.792,"close":9.792,"volume":0.009630000218749046},{"timestamp":1742377140000,"open":9.798,"high":9.801,"low":9.786,"close":9.798,"volume":0.038520000874996185},{"timestamp":1742377200000,"open":9.803,"high":9.803,"low":9.784,"close":9.799,"volume":0.09629999846220016},{"timestamp":1742377260000,"open":9.798,"high":9.799,"low":9.791,"close":9.799,"volume":0.038520000874996185},{"timestamp":1742377320000,"open":9.786,"high":9.798,"low":9.786,"close":9.798,"volume":0.038520000874996185},{"timestamp":1742377380000,"open":9.8,"high":9.8,"low":9.791,"close":9.791,"volume":0.019260000437498093},{"timestamp":1742377440000,"open":9.786,"high":9.8,"low":9.786,"close":9.8,"volume":0.019260000437498093},{"timestamp":1742377500000,"open":9.793,"high":9.801,"low":9.787,"close":9.791,"volume":0.06740999966859818},{"timestamp":1742377560000,"open":9.79,"high":9.807,"low":9.789,"close":9.792,"volume":0.13481999933719635},{"timestamp":1742377620000,"open":9.797,"high":9.802,"low":9.797,"close":9.802,"volume":0.019260000437498093},{"timestamp":1742377680000,"open":9.806,"high":9.809,"low":9.794,"close":9.794,"volume":0.09629999846220016},{"timestamp":1742377740000,"open":9.806,"high":9.826,"low":9.806,"close":9.815,"volume":0.14444999396800995},{"timestamp":1742377800000,"open":9.825,"high":9.828,"low":9.814,"close":9.824,"volume":0.04814999923110008},{"timestamp":1742377980000,"open":9.814,"high":9.82,"low":9.814,"close":9.82,"volume":0.019260000437498093},{"timestamp":1742378040000,"open":9.813,"high":9.822,"low":9.812,"close":9.822,"volume":0.04814999923110008},{"timestamp":1742378100000,"open":9.824,"high":9.824,"low":9.823,"close":9.823,"volume":0.019260000437498093},{"timestamp":1742378160000,"open":9.81,"high":9.825,"low":9.81,"close":9.825,"volume":0.02889000065624714},{"timestamp":1742378220000,"open":9.826,"high":9.826,"low":9.826,"close":9.826,"volume":0.019260000437498093},{"timestamp":1742378280000,"open":9.831,"high":9.831,"low":9.831,"close":9.831,"volume":0.009630000218749046},{"timestamp":1742378340000,"open":9.824,"high":9.828,"low":9.814,"close":9.814,"volume":0.08666999638080597},{"timestamp":1742378400000,"open":9.812,"high":9.817,"low":9.812,"close":9.817,"volume":0.06740999966859818},{"timestamp":1742378460000,"open":9.818,"high":9.818,"low":9.818,"close":9.818,"volume":0.009630000218749046},{"timestamp":1742378520000,"open":9.831,"high":9.831,"low":9.831,"close":9.831,"volume":0.009630000218749046},{"timestamp":1742378640000,"open":9.827,"high":9.851,"low":9.824,"close":9.824,"volume":0.13481999933719635},{"timestamp":1742378700000,"open":9.82,"high":9.835,"low":9.82,"close":9.835,"volume":0.07704000174999237},{"timestamp":1742378760000,"open":9.821,"high":9.841,"low":9.82,"close":9.829,"volume":0.06740999966859818},{"timestamp":1742378820000,"open":9.843,"high":9.853,"low":9.837,"close":9.849,"volume":0.09629999846220016},{"timestamp":1742378880000,"open":9.858,"high":9.858,"low":9.847,"close":9.847,"volume":0.019260000437498093},{"timestamp":1742378940000,"open":9.86,"high":9.86,"low":9.849,"close":9.849,"volume":0.06740999966859818},{"timestamp":1742379000000,"open":9.841,"high":9.857,"low":9.841,"close":9.848,"volume":0.04814999923110008},{"timestamp":1742379060000,"open":9.854,"high":9.863,"low":9.854,"close":9.859,"volume":0.04814999923110008},{"timestamp":1742379120000,"open":9.857,"high":9.862,"low":9.849,"close":9.859,"volume":0.09629999846220016},{"timestamp":1742379240000,"open":9.865,"high":9.867,"low":9.858,"close":9.858,"volume":0.02889000065624714},{"timestamp":1742379300000,"open":9.86,"high":9.869,"low":9.858,"close":9.866,"volume":0.038520000874996185},{"timestamp":1742379360000,"open":9.853,"high":9.866,"low":9.847,"close":9.857,"volume":0.07704000174999237},{"timestamp":1742379420000,"open":9.853,"high":9.853,"low":9.85,"close":9.85,"volume":0.019260000437498093},{"timestamp":1742379480000,"open":9.862,"high":9.863,"low":9.847,"close":9.863,"volume":0.02889000065624714},{"timestamp":1742379540000,"open":9.855,"high":9.87,"low":9.855,"close":9.87,"volume":0.038520000874996185},{"timestamp":1742379660000,"open":9.862,"high":9.862,"low":9.862,"close":9.862,"volume":0.009630000218749046},{"timestamp":1742379720000,"open":9.872,"high":9.872,"low":9.862,"close":9.862,"volume":0.019260000437498093},{"timestamp":1742379780000,"open":9.872,"high":9.872,"low":9.867,"close":9.867,"volume":0.019260000437498093},{"timestamp":1742379840000,"open":9.879,"high":9.879,"low":9.879,"close":9.879,"volume":0.009630000218749046},{"timestamp":1742379960000,"open":9.868,"high":9.881,"low":9.868,"close":9.881,"volume":0.019260000437498093},{"timestamp":1742380020000,"open":9.877,"high":9.878,"low":9.877,"close":9.878,"volume":0.019260000437498093},{"timestamp":1742380080000,"open":9.867,"high":9.881,"low":9.867,"close":9.867,"volume":0.038520000874996185},{"timestamp":1742380140000,"open":9.868,"high":9.868,"low":9.868,"close":9.868,"volume":0.009630000218749046},{"timestamp":1742380200000,"open":9.878,"high":9.881,"low":9.87,"close":9.87,"volume":0.02889000065624714},{"timestamp":1742380260000,"open":9.879,"high":9.879,"low":9.87,"close":9.87,"volume":0.019260000437498093},{"timestamp":1742380380000,"open":9.88,"high":9.88,"low":9.853,"close":9.855,"volume":0.07704000174999237},{"timestamp":1742380440000,"open":9.86,"high":9.86,"low":9.846,"close":9.853,"volume":0.05778000131249428},{"timestamp":1742380500000,"open":9.86,"high":9.86,"low":9.86,"close":9.86,"volume":0.009630000218749046},{"timestamp":1742380560000,"open":9.864,"high":9.864,"low":9.864,"close":9.864,"volume":0.009630000218749046},{"timestamp":1742380620000,"open":9.863,"high":9.863,"low":9.863,"close":9.863,"volume":0.009630000218749046},{"timestamp":1742380680000,"open":9.859,"high":9.859,"low":9.848,"close":9.849,"volume":0.02889000065624714},{"timestamp":1742380740000,"open":9.857,"high":9.857,"low":9.857,"close":9.857,"volume":0.009630000218749046},{"timestamp":1742380800000,"open":9.853,"high":9.853,"low":9.845,"close":9.845,"volume":0.019260000437498093},{"timestamp":1742380860000,"open":9.839,"high":9.839,"low":9.836,"close":9.836,"volume":0.019260000437498093},{"timestamp":1742380920000,"open":9.836,"high":9.841,"low":9.836,"close":9.841,"volume":0.019260000437498093},{"timestamp":1742381040000,"open":9.835,"high":9.845,"low":9.829,"close":9.837,"volume":0.038520000874996185},{"timestamp":1742381100000,"open":9.85,"high":9.85,"low":9.833,"close":9.844,"volume":0.06740999966859818},{"timestamp":1742381160000,"open":9.833,"high":9.836,"low":9.833,"close":9.836,"volume":0.02889000065624714},{"timestamp":1742381220000,"open":9.838,"high":9.838,"low":9.828,"close":9.833,"volume":0.02889000065624714},{"timestamp":1742381280000,"open":9.834,"high":9.842,"low":9.834,"close":9.842,"volume":0.038520000874996185},{"timestamp":1742381340000,"open":9.825,"high":9.835,"low":9.823,"close":9.828,"volume":0.038520000874996185},{"timestamp":1742381400000,"open":9.821,"high":9.827,"low":9.821,"close":9.827,"volume":0.019260000437498093},{"timestamp":1742381460000,"open":9.824,"high":9.825,"low":9.817,"close":9.825,"volume":0.02889000065624714},{"timestamp":1742381520000,"open":9.826,"high":9.826,"low":9.826,"close":9.826,"volume":0.009630000218749046},{"timestamp":1742381580000,"open":9.814,"high":9.815,"low":9.814,"close":9.815,"volume":0.019260000437498093},{"timestamp":1742381700000,"open":9.808,"high":9.819,"low":9.807,"close":9.817,"volume":0.04814999923110008},{"timestamp":1742381760000,"open":9.811,"high":9.811,"low":9.811,"close":9.811,"volume":0.009630000218749046},{"timestamp":1742381820000,"open":9.807,"high":9.807,"low":9.806,"close":9.806,"volume":0.019260000437498093},{"timestamp":1742381880000,"open":9.808,"high":9.823,"low":9.808,"close":9.816,"volume":0.038520000874996185},{"timestamp":1742381940000,"open":9.817,"high":9.827,"low":9.817,"close":9.817,"volume":0.05778000131249428},{"timestamp":1742382120000,"open":9.807,"high":9.821,"low":9.806,"close":9.816,"volume":0.10593000054359436},{"timestamp":1742382180000,"open":9.807,"high":9.819,"low":9.804,"close":9.819,"volume":0.038520000874996185},{"timestamp":1742382240000,"open":9.812,"high":9.817,"low":9.803,"close":9.815,"volume":0.05778000131249428},{"timestamp":1742382420000,"open":9.809,"high":9.819,"low":9.809,"close":9.819,"volume":0.019260000437498093},{"timestamp":1742382480000,"open":9.812,"high":9.812,"low":9.804,"close":9.804,"volume":0.019260000437498093},{"timestamp":1742382600000,"open":9.808,"high":9.808,"low":9.808,"close":9.808,"volume":0.009630000218749046},{"timestamp":1742382660000,"open":9.805,"high":9.817,"low":9.805,"close":9.817,"volume":0.02889000065624714},{"timestamp":1742382720000,"open":9.808,"high":9.83,"low":9.808,"close":9.825,"volume":0.04814999923110008},{"timestamp":1742382780000,"open":9.826,"high":9.827,"low":9.812,"close":9.827,"volume":0.04814999923110008},{"timestamp":1742382960000,"open":9.817,"high":9.825,"low":9.807,"close":9.825,"volume":0.11556000262498856},{"timestamp":1742383020000,"open":9.821,"high":9.827,"low":9.811,"close":9.811,"volume":0.06740999966859818},{"timestamp":1742383080000,"open":9.81,"high":9.824,"low":9.81,"close":9.81,"volume":0.08666999638080597},{"timestamp":1742383140000,"open":9.816,"high":9.816,"low":9.816,"close":9.816,"volume":0.009630000218749046},{"timestamp":1742383200000,"open":9.809,"high":9.812,"low":9.803,"close":9.812,"volume":0.04814999923110008},{"timestamp":1742383380000,"open":9.819,"high":9.819,"low":9.806,"close":9.818,"volume":0.0421300008893013},{"timestamp":1742383500000,"open":9.811,"high":9.82,"low":9.81,"close":9.819,"volume":0.04814999923110008},{"timestamp":1742383620000,"open":9.822,"high":9.822,"low":9.822,"close":9.822,"volume":0.009630000218749046},{"timestamp":1742383680000,"open":9.806,"high":9.806,"low":9.806,"close":9.806,"volume":0.009630000218749046},{"timestamp":1742383740000,"open":9.817,"high":9.817,"low":9.804,"close":9.809,"volume":0.04814999923110008},{"timestamp":1742383800000,"open":9.803,"high":9.803,"low":9.803,"close":9.803,"volume":0.009630000218749046},{"timestamp":1742384040000,"open":9.804,"high":9.817,"low":9.804,"close":9.809,"volume":0.038520000874996185},{"timestamp":1742384100000,"open":9.806,"high":9.815,"low":9.805,"close":9.815,"volume":0.05778000131249428},{"timestamp":1742384160000,"open":9.801,"high":9.804,"low":9.801,"close":9.804,"volume":0.019260000437498093},{"timestamp":1742384220000,"open":9.806,"high":9.825,"low":9.806,"close":9.825,"volume":0.019260000437498093},{"timestamp":1742384340000,"open":9.823,"high":9.826,"low":9.814,"close":9.824,"volume":0.06740999966859818},{"timestamp":1742384460000,"open":9.822,"high":9.822,"low":9.822,"close":9.822,"volume":0.009630000218749046},{"timestamp":1742384520000,"open":9.811,"high":9.814,"low":9.811,"close":9.814,"volume":0.019260000437498093},{"timestamp":1742384580000,"open":9.814,"high":9.824,"low":9.811,"close":9.821,"volume":0.09629999846220016},{"timestamp":1742384700000,"open":9.824,"high":9.825,"low":9.811,"close":9.82,"volume":0.10593000054359436},{"timestamp":1742384760000,"open":9.812,"high":9.824,"low":9.812,"close":9.819,"volume":0.05778000131249428},{"timestamp":1742384940000,"open":9.818,"high":9.818,"low":9.81,"close":9.816,"volume":0.02889000065624714},{"timestamp":1742385000000,"open":9.806,"high":9.806,"low":9.806,"close":9.806,"volume":0.009630000218749046},{"timestamp":1742385060000,"open":9.819,"high":9.819,"low":9.807,"close":9.807,"volume":0.04814999923110008},{"timestamp":1742385120000,"open":9.81,"high":9.81,"low":9.804,"close":9.804,"volume":0.04814999923110008},{"timestamp":1742385180000,"open":9.805,"high":9.811,"low":9.795,"close":9.804,"volume":0.06740999966859818},{"timestamp":1742385240000,"open":9.8,"high":9.81,"low":9.799,"close":9.799,"volume":0.04814999923110008},{"timestamp":1742385300000,"open":9.812,"high":9.812,"low":9.812,"close":9.812,"volume":0.009630000218749046},{"timestamp":1742385360000,"open":9.797,"high":9.802,"low":9.785,"close":9.794,"volume":0.19259999692440033},{"timestamp":1742385420000,"open":9.801,"high":9.811,"low":9.79,"close":9.794,"volume":0.16370999813079834},{"timestamp":1742385480000,"open":9.805,"high":9.805,"low":9.792,"close":9.803,"volume":0.06740999966859818},{"timestamp":1742385540000,"open":9.79,"high":9.804,"low":9.79,"close":9.791,"volume":0.07704000174999237},{"timestamp":1742385600000,"open":9.793,"high":9.805,"low":9.791,"close":9.804,"volume":0.08666999638080597},{"timestamp":1742385660000,"open":9.802,"high":9.805,"low":9.787,"close":9.796,"volume":0.08666999638080597},{"timestamp":1742385720000,"open":9.796,"high":9.8,"low":9.789,"close":9.798,"volume":0.04814999923110008},{"timestamp":1742385780000,"open":9.791,"high":9.799,"low":9.777,"close":9.781,"volume":0.10593000054359436},{"timestamp":1742385840000,"open":9.776,"high":9.793,"low":9.776,"close":9.793,"volume":0.038520000874996185},{"timestamp":1742385900000,"open":9.792,"high":9.792,"low":9.782,"close":9.782,"volume":0.019260000437498093},{"timestamp":1742385960000,"open":9.79,"high":9.805,"low":9.78,"close":9.786,"volume":0.08065000176429749},{"timestamp":1742386020000,"open":9.786,"high":9.791,"low":9.783,"close":9.789,"volume":0.06740999966859818},{"timestamp":1742386080000,"open":9.789,"high":9.79,"low":9.777,"close":9.781,"volume":0.05778000131249428},{"timestamp":1742386200000,"open":9.786,"high":9.792,"low":9.778,"close":9.782,"volume":0.04814999923110008},{"timestamp":1742386260000,"open":9.786,"high":9.788,"low":9.772,"close":9.788,"volume":0.07704000174999237},{"timestamp":1742386320000,"open":9.79,"high":9.79,"low":9.772,"close":9.772,"volume":0.15408000349998474},{"timestamp":1742386380000,"open":9.78,"high":9.783,"low":9.773,"close":9.783,"volume":0.06740999966859818},{"timestamp":1742386440000,"open":9.779,"high":9.78,"low":9.769,"close":9.78,"volume":0.02889000065624714},{"timestamp":1742386500000,"open":9.77,"high":9.782,"low":9.769,"close":9.771,"volume":0.05778000131249428},{"timestamp":1742386560000,"open":9.774,"high":9.774,"low":9.774,"close":9.774,"volume":0.009630000218749046},{"timestamp":1742386620000,"open":9.78,"high":9.783,"low":9.766,"close":9.78,"volume":0.08666999638080597},{"timestamp":1742386680000,"open":9.769,"high":9.775,"low":9.765,"close":9.774,"volume":0.038520000874996185},{"timestamp":1742386740000,"open":9.766,"high":9.766,"low":9.766,"close":9.766,"volume":0.009630000218749046},{"timestamp":1742386800000,"open":9.767,"high":9.773,"low":9.767,"close":9.773,"volume":0.038520000874996185},{"timestamp":1742386920000,"open":9.773,"high":9.773,"low":9.756,"close":9.756,"volume":0.05778000131249428},{"timestamp":1742386980000,"open":9.766,"high":9.766,"low":9.766,"close":9.766,"volume":0.009630000218749046},{"timestamp":1742387040000,"open":9.758,"high":9.758,"low":9.758,"close":9.758,"volume":0.009630000218749046},{"timestamp":1742387100000,"open":9.773,"high":9.775,"low":9.761,"close":9.771,"volume":0.05778000131249428},{"timestamp":1742387160000,"open":9.764,"high":9.773,"low":9.76,"close":9.762,"volume":0.07704000174999237},{"timestamp":1742387220000,"open":9.771,"high":9.771,"low":9.755,"close":9.762,"volume":0.09629999846220016},{"timestamp":1742387280000,"open":9.761,"high":9.761,"low":9.747,"close":9.747,"volume":0.019260000437498093},{"timestamp":1742387340000,"open":9.761,"high":9.764,"low":9.741,"close":9.752,"volume":0.16370999813079834},{"timestamp":1742387400000,"open":9.754,"high":9.777,"low":9.751,"close":9.774,"volume":0.10593000054359436},{"timestamp":1742387460000,"open":9.777,"high":9.778,"low":9.775,"close":9.775,"volume":0.038520000874996185},{"timestamp":1742387520000,"open":9.769,"high":9.773,"low":9.757,"close":9.771,"volume":0.08666999638080597},{"timestamp":1742387580000,"open":9.769,"high":9.771,"low":9.759,"close":9.768,"volume":0.06740999966859818},{"timestamp":1742387640000,"open":9.773,"high":9.773,"low":9.773,"close":9.773,"volume":0.009630000218749046},{"timestamp":1742387700000,"open":9.771,"high":9.773,"low":9.756,"close":9.76,"volume":0.12519000470638275},{"timestamp":1742387820000,"open":9.772,"high":9.772,"low":9.762,"close":9.762,"volume":0.019260000437498093},{"timestamp":1742387880000,"open":9.769,"high":9.769,"low":9.769,"close":9.769,"volume":0.019260000437498093},{"timestamp":1742387940000,"open":9.766,"high":9.767,"low":9.756,"close":9.767,"volume":0.02889000065624714},{"timestamp":1742388060000,"open":9.771,"high":9.778,"low":9.764,"close":9.775,"volume":0.04814999923110008},{"timestamp":1742388120000,"open":9.766,"high":9.771,"low":9.762,"close":9.771,"volume":0.04814999923110008},{"timestamp":1742388180000,"open":9.776,"high":9.776,"low":9.773,"close":9.776,"volume":0.02889000065624714},{"timestamp":1742388240000,"open":9.777,"high":9.783,"low":9.77,"close":9.78,"volume":0.05778000131249428},{"timestamp":1742388300000,"open":9.774,"high":9.778,"low":9.774,"close":9.778,"volume":0.019260000437498093},{"timestamp":1742388420000,"open":9.779,"high":9.779,"low":9.779,"close":9.779,"volume":0.009630000218749046},{"timestamp":1742388540000,"open":9.773,"high":9.785,"low":9.773,"close":9.785,"volume":0.019260000437498093},{"timestamp":1742388600000,"open":9.783,"high":9.783,"low":9.773,"close":9.78,"volume":0.02889000065624714},{"timestamp":1742388660000,"open":9.776,"high":9.777,"low":9.764,"close":9.776,"volume":0.05778000131249428},{"timestamp":1742388720000,"open":9.774,"high":9.774,"low":9.765,"close":9.765,"volume":0.019260000437498093},{"timestamp":1742388840000,"open":9.77,"high":9.77,"low":9.751,"close":9.763,"volume":0.10593000054359436},{"timestamp":1742388900000,"open":9.755,"high":9.763,"low":9.75,"close":9.758,"volume":0.14444999396800995},{"timestamp":1742388960000,"open":9.758,"high":9.758,"low":9.747,"close":9.747,"volume":0.019260000437498093},{"timestamp":1742389140000,"open":9.763,"high":9.763,"low":9.749,"close":9.749,"volume":0.019260000437498093},{"timestamp":1742389200000,"open":9.752,"high":9.768,"low":9.752,"close":9.756,"volume":0.05778000131249428},{"timestamp":1742389260000,"open":9.765,"high":9.767,"low":9.75,"close":9.753,"volume":0.05778000131249428},{"timestamp":1742389320000,"open":9.762,"high":9.765,"low":9.755,"close":9.755,"volume":0.04814999923110008},{"timestamp":1742389380000,"open":9.765,"high":9.765,"low":9.765,"close":9.765,"volume":0.009630000218749046},{"timestamp":1742389440000,"open":9.753,"high":9.76,"low":9.751,"close":9.76,"volume":0.02889000065624714},{"timestamp":1742389500000,"open":9.761,"high":9.767,"low":9.75,"close":9.764,"volume":0.13481999933719635},{"timestamp":1742389560000,"open":9.756,"high":9.764,"low":9.752,"close":9.755,"volume":0.038520000874996185},{"timestamp":1742389680000,"open":9.759,"high":9.759,"low":9.759,"close":9.759,"volume":0.009630000218749046},{"timestamp":1742389860000,"open":9.76,"high":9.76,"low":9.76,"close":9.76,"volume":0.009630000218749046},{"timestamp":1742389920000,"open":9.765,"high":9.765,"low":9.755,"close":9.756,"volume":0.04814999923110008},{"timestamp":1742389980000,"open":9.752,"high":9.759,"low":9.75,"close":9.759,"volume":0.038520000874996185},{"timestamp":1742390100000,"open":9.746,"high":9.757,"low":9.746,"close":9.755,"volume":0.038520000874996185},{"timestamp":1742390160000,"open":9.749,"high":9.76,"low":9.747,"close":9.759,"volume":0.10593000054359436},{"timestamp":1742390220000,"open":9.756,"high":9.756,"low":9.754,"close":9.754,"volume":0.02889000065624714},{"timestamp":1742390280000,"open":9.762,"high":9.763,"low":9.75,"close":9.75,"volume":0.04814999923110008},{"timestamp":1742390340000,"open":9.763,"high":9.763,"low":9.751,"close":9.763,"volume":0.038520000874996185},{"timestamp":1742390400000,"open":9.765,"high":9.765,"low":9.752,"close":9.757,"volume":0.08666999638080597},{"timestamp":1742390460000,"open":9.754,"high":9.754,"low":9.754,"close":9.754,"volume":0.009630000218749046},{"timestamp":1742390520000,"open":9.765,"high":9.767,"low":9.754,"close":9.761,"volume":0.04814999923110008},{"timestamp":1742390580000,"open":9.766,"high":9.766,"low":9.754,"close":9.756,"volume":0.08666999638080597},{"timestamp":1742390700000,"open":9.759,"high":9.765,"low":9.75,"close":9.75,"volume":0.07704000174999237},{"timestamp":1742390760000,"open":9.761,"high":9.761,"low":9.75,"close":9.761,"volume":0.038520000874996185},{"timestamp":1742390820000,"open":9.744,"high":9.761,"low":9.744,"close":9.761,"volume":0.09629999846220016},{"timestamp":1742390940000,"open":9.76,"high":9.768,"low":9.752,"close":9.759,"volume":0.08666999638080597},{"timestamp":1742391000000,"open":9.766,"high":9.769,"low":9.752,"close":9.761,"volume":0.08666999638080597},{"timestamp":1742391060000,"open":9.75,"high":9.759,"low":9.735,"close":9.751,"volume":0.12519000470638275},{"timestamp":1742391120000,"open":9.747,"high":9.751,"low":9.736,"close":9.749,"volume":0.16370999813079834},{"timestamp":1742391180000,"open":9.741,"high":9.741,"low":9.728,"close":9.728,"volume":0.11556000262498856},{"timestamp":1742391240000,"open":9.729,"high":9.729,"low":9.729,"close":9.729,"volume":0.009630000218749046},{"timestamp":1742391300000,"open":9.731,"high":9.753,"low":9.731,"close":9.753,"volume":0.038520000874996185},{"timestamp":1742391360000,"open":9.754,"high":9.755,"low":9.73,"close":9.733,"volume":0.10593000054359436},{"timestamp":1742391420000,"open":9.735,"high":9.747,"low":9.735,"close":9.735,"volume":0.02889000065624714},{"timestamp":1742391480000,"open":9.746,"high":9.746,"low":9.729,"close":9.745,"volume":0.09629999846220016},{"timestamp":1742391540000,"open":9.742,"high":9.749,"low":9.741,"close":9.749,"volume":0.05778000131249428},{"timestamp":1742391600000,"open":9.738,"high":9.755,"low":9.736,"close":9.753,"volume":0.13481999933719635},{"timestamp":1742391660000,"open":9.751,"high":9.755,"low":9.742,"close":9.744,"volume":0.06740999966859818},{"timestamp":1742391720000,"open":9.763,"high":9.763,"low":9.76,"close":9.76,"volume":0.019260000437498093},{"timestamp":1742391780000,"open":9.758,"high":9.758,"low":9.737,"close":9.753,"volume":0.05778000131249428},{"timestamp":1742391840000,"open":9.754,"high":9.756,"low":9.738,"close":9.742,"volume":0.08666999638080597},{"timestamp":1742391900000,"open":9.75,"high":9.752,"low":9.738,"close":9.738,"volume":0.04814999923110008},{"timestamp":1742391960000,"open":9.745,"high":9.768,"low":9.743,"close":9.759,"volume":0.16370999813079834},{"timestamp":1742392020000,"open":9.763,"high":9.775,"low":9.758,"close":9.775,"volume":0.21186000108718872},{"timestamp":1742392080000,"open":9.773,"high":9.773,"low":9.765,"close":9.765,"volume":0.019260000437498093},{"timestamp":1742392260000,"open":9.765,"high":9.771,"low":9.756,"close":9.757,"volume":0.10593000054359436},{"timestamp":1742392320000,"open":9.768,"high":9.768,"low":9.752,"close":9.76,"volume":0.08666999638080597},{"timestamp":1742392380000,"open":9.759,"high":9.771,"low":9.756,"close":9.771,"volume":0.02889000065624714},{"timestamp":1742392440000,"open":9.76,"high":9.771,"low":9.76,"close":9.771,"volume":0.02889000065624714},{"timestamp":1742392500000,"open":9.769,"high":9.769,"low":9.761,"close":9.761,"volume":0.019260000437498093},{"timestamp":1742392560000,"open":9.762,"high":9.777,"low":9.762,"close":9.777,"volume":0.07704000174999237},{"timestamp":1742392620000,"open":9.768,"high":9.768,"low":9.768,"close":9.768,"volume":0.009630000218749046},{"timestamp":1742392680000,"open":9.768,"high":9.768,"low":9.768,"close":9.768,"volume":0.009630000218749046},{"timestamp":1742392740000,"open":9.776,"high":9.776,"low":9.776,"close":9.776,"volume":0.009630000218749046},{"timestamp":1742392800000,"open":9.778,"high":9.78,"low":9.766,"close":9.777,"volume":0.11917000263929367},{"timestamp":1742392860000,"open":9.766,"high":9.781,"low":9.766,"close":9.77,"volume":0.2311200052499771},{"timestamp":1742392920000,"open":9.777,"high":9.781,"low":9.767,"close":9.781,"volume":0.08666999638080597},{"timestamp":1742392980000,"open":9.771,"high":9.782,"low":9.771,"close":9.782,"volume":0.019260000437498093},{"timestamp":1742393040000,"open":9.769,"high":9.779,"low":9.766,"close":9.769,"volume":0.038520000874996185},{"timestamp":1742393100000,"open":9.783,"high":9.783,"low":9.779,"close":9.783,"volume":0.05778000131249428},{"timestamp":1742393160000,"open":9.77,"high":9.784,"low":9.768,"close":9.784,"volume":0.07704000174999237},{"timestamp":1742393220000,"open":9.784,"high":9.785,"low":9.777,"close":9.78,"volume":0.07704000174999237},{"timestamp":1742393280000,"open":9.773,"high":9.785,"low":9.773,"close":9.785,"volume":0.019260000437498093},{"timestamp":1742393340000,"open":9.787,"high":9.787,"low":9.778,"close":9.778,"volume":0.019260000437498093},{"timestamp":1742393580000,"open":9.781,"high":9.792,"low":9.78,"close":9.784,"volume":0.07704000174999237},{"timestamp":1742393640000,"open":9.782,"high":9.811,"low":9.782,"close":9.806,"volume":0.19259999692440033},{"timestamp":1742393700000,"open":9.797,"high":9.798,"low":9.785,"close":9.795,"volume":0.06740999966859818},{"timestamp":1742393760000,"open":9.787,"high":9.796,"low":9.787,"close":9.79,"volume":0.04814999923110008},{"timestamp":1742393820000,"open":9.789,"high":9.791,"low":9.789,"close":9.791,"volume":0.019260000437498093},{"timestamp":1742393880000,"open":9.802,"high":9.804,"low":9.792,"close":9.794,"volume":0.038520000874996185},{"timestamp":1742393940000,"open":9.795,"high":9.795,"low":9.795,"close":9.795,"volume":0.009630000218749046},{"timestamp":1742394060000,"open":9.804,"high":9.804,"low":9.79,"close":9.798,"volume":0.038520000874996185},{"timestamp":1742394120000,"open":9.788,"high":9.803,"low":9.788,"close":9.797,"volume":0.11556000262498856},{"timestamp":1742394180000,"open":9.799,"high":9.807,"low":9.799,"close":9.807,"volume":0.02889000065624714},{"timestamp":1742394240000,"open":9.8,"high":9.813,"low":9.796,"close":9.801,"volume":0.08666999638080597},{"timestamp":1742394360000,"open":9.802,"high":9.812,"low":9.802,"close":9.802,"volume":0.038520000874996185},{"timestamp":1742394420000,"open":9.803,"high":9.813,"low":9.803,"close":9.813,"volume":0.038520000874996185},{"timestamp":1742394480000,"open":9.801,"high":9.807,"low":9.794,"close":9.805,"volume":0.06740999966859818},{"timestamp":1742394540000,"open":9.795,"high":9.806,"low":9.795,"close":9.806,"volume":0.019260000437498093},{"timestamp":1742394600000,"open":9.793,"high":9.807,"low":9.791,"close":9.806,"volume":0.15408000349998474},{"timestamp":1742394660000,"open":9.81,"high":9.81,"low":9.795,"close":9.798,"volume":0.07704000174999237},{"timestamp":1742394720000,"open":9.806,"high":9.806,"low":9.796,"close":9.796,"volume":0.07704000174999237},{"timestamp":1742394780000,"open":9.804,"high":9.807,"low":9.798,"close":9.807,"volume":0.02889000065624714},{"timestamp":1742394840000,"open":9.802,"high":9.802,"low":9.769,"close":9.787,"volume":0.06740999966859818},{"timestamp":1742394900000,"open":9.774,"high":9.785,"low":9.772,"close":9.772,"volume":0.02889000065624714},{"timestamp":1742394960000,"open":9.775,"high":9.786,"low":9.772,"close":9.779,"volume":0.09629999846220016},{"timestamp":1742395020000,"open":9.786,"high":9.786,"low":9.782,"close":9.782,"volume":0.019260000437498093},{"timestamp":1742395080000,"open":9.772,"high":9.783,"low":9.768,"close":9.769,"volume":0.038520000874996185},{"timestamp":1742395140000,"open":9.765,"high":9.779,"low":9.765,"close":9.765,"volume":0.06740999966859818},{"timestamp":1742395200000,"open":9.761,"high":9.775,"low":9.76,"close":9.775,"volume":0.08666999638080597},{"timestamp":1742395260000,"open":9.762,"high":9.762,"low":9.762,"close":9.762,"volume":0.019260000437498093},{"timestamp":1742395320000,"open":9.77,"high":9.772,"low":9.761,"close":9.761,"volume":0.04814999923110008},{"timestamp":1742395380000,"open":9.765,"high":9.765,"low":9.763,"close":9.763,"volume":0.019260000437498093},{"timestamp":1742395440000,"open":9.759,"high":9.763,"low":9.759,"close":9.763,"volume":0.038520000874996185},{"timestamp":1742395500000,"open":9.758,"high":9.773,"low":9.758,"close":9.76,"volume":0.07704000174999237},{"timestamp":1742395560000,"open":9.774,"high":9.774,"low":9.77,"close":9.77,"volume":0.02889000065624714},{"timestamp":1742395620000,"open":9.761,"high":9.774,"low":9.757,"close":9.767,"volume":0.09629999846220016},{"timestamp":1742395740000,"open":9.759,"high":9.766,"low":9.751,"close":9.761,"volume":0.06740999966859818},{"timestamp":1742395800000,"open":9.756,"high":9.757,"low":9.756,"close":9.757,"volume":0.019260000437498093},{"timestamp":1742395920000,"open":9.746,"high":9.758,"low":9.744,"close":9.758,"volume":0.038520000874996185},{"timestamp":1742395980000,"open":9.748,"high":9.763,"low":9.748,"close":9.751,"volume":0.07704000174999237},{"timestamp":1742396040000,"open":9.749,"high":9.749,"low":9.749,"close":9.749,"volume":0.009630000218749046},{"timestamp":1742396100000,"open":9.75,"high":9.761,"low":9.75,"close":9.761,"volume":0.04814999923110008},{"timestamp":1742396160000,"open":9.762,"high":9.768,"low":9.746,"close":9.768,"volume":0.2828800082206726},{"timestamp":1742396220000,"open":9.769,"high":9.77,"low":9.754,"close":9.767,"volume":0.12519000470638275},{"timestamp":1742396340000,"open":9.764,"high":9.826,"low":9.761,"close":9.81,"volume":0.21186000108718872},{"timestamp":1742396400000,"open":9.813,"high":9.813,"low":9.79,"close":9.797,"volume":0.12519000470638275},{"timestamp":1742396460000,"open":9.806,"high":9.811,"low":9.797,"close":9.808,"volume":0.07704000174999237},{"timestamp":1742396520000,"open":9.796,"high":9.811,"low":9.794,"close":9.809,"volume":0.05778000131249428},{"timestamp":1742396580000,"open":9.797,"high":9.808,"low":9.793,"close":9.793,"volume":0.038520000874996185},{"timestamp":1742396640000,"open":9.796,"high":9.813,"low":9.796,"close":9.802,"volume":0.05778000131249428},{"timestamp":1742396700000,"open":9.809,"high":9.809,"low":9.809,"close":9.809,"volume":0.009630000218749046},{"timestamp":1742396760000,"open":9.796,"high":9.803,"low":9.792,"close":9.801,"volume":0.04814999923110008},{"timestamp":1742396820000,"open":9.793,"high":9.805,"low":9.787,"close":9.798,"volume":0.04814999923110008},{"timestamp":1742396880000,"open":9.787,"high":9.798,"low":9.781,"close":9.798,"volume":0.07704000174999237},{"timestamp":1742396940000,"open":9.791,"high":9.798,"low":9.791,"close":9.792,"volume":0.04814999923110008},{"timestamp":1742397000000,"open":9.798,"high":9.83,"low":9.784,"close":9.828,"volume":0.14444999396800995},{"timestamp":1742397060000,"open":9.819,"high":9.851,"low":9.819,"close":9.833,"volume":0.14444999396800995},{"timestamp":1742397120000,"open":9.835,"high":9.844,"low":9.819,"close":9.827,"volume":0.08666999638080597},{"timestamp":1742397180000,"open":9.821,"high":9.831,"low":9.821,"close":9.831,"volume":0.04814999923110008},{"timestamp":1742397240000,"open":9.834,"high":9.834,"low":9.814,"close":9.818,"volume":0.14444999396800995},{"timestamp":1742397300000,"open":9.818,"high":9.819,"low":9.802,"close":9.808,"volume":0.20223000645637512},{"timestamp":1742397360000,"open":9.817,"high":9.819,"low":9.796,"close":9.809,"volume":0.22148999571800232},{"timestamp":1742397420000,"open":9.819,"high":9.819,"low":9.794,"close":9.81,"volume":0.04814999923110008},{"timestamp":1742397480000,"open":9.803,"high":9.803,"low":9.791,"close":9.795,"volume":0.05778000131249428},{"timestamp":1742397540000,"open":9.793,"high":9.793,"low":9.793,"close":9.793,"volume":0.009630000218749046},{"timestamp":1742397600000,"open":9.78,"high":9.805,"low":9.78,"close":9.805,"volume":0.02889000065624714},{"timestamp":1742397660000,"open":9.793,"high":9.795,"low":9.793,"close":9.795,"volume":0.019260000437498093},{"timestamp":1742397720000,"open":9.804,"high":9.805,"low":9.785,"close":9.801,"volume":0.12519000470638275},{"timestamp":1742397780000,"open":9.791,"high":9.791,"low":9.791,"close":9.791,"volume":0.009630000218749046},{"timestamp":1742397840000,"open":9.803,"high":9.803,"low":9.789,"close":9.789,"volume":0.06740999966859818},{"timestamp":1742397900000,"open":9.802,"high":9.802,"low":9.802,"close":9.802,"volume":0.019260000437498093},{"timestamp":1742397960000,"open":9.798,"high":9.798,"low":9.788,"close":9.794,"volume":0.10593000054359436},{"timestamp":1742398020000,"open":9.805,"high":9.805,"low":9.775,"close":9.775,"volume":0.05778000131249428},{"timestamp":1742398080000,"open":9.79,"high":9.805,"low":9.79,"close":9.805,"volume":0.019260000437498093},{"timestamp":1742398140000,"open":9.792,"high":9.799,"low":9.792,"close":9.792,"volume":0.038520000874996185},{"timestamp":1742398200000,"open":9.791,"high":9.807,"low":9.791,"close":9.802,"volume":0.038520000874996185},{"timestamp":1742398260000,"open":9.807,"high":9.814,"low":9.79,"close":9.814,"volume":0.14444999396800995},{"timestamp":1742398320000,"open":9.814,"high":9.825,"low":9.801,"close":9.806,"volume":0.11556000262498856},{"timestamp":1742398380000,"open":9.812,"high":9.82,"low":9.812,"close":9.819,"volume":0.05778000131249428},{"timestamp":1742398440000,"open":9.818,"high":9.818,"low":9.818,"close":9.818,"volume":0.009630000218749046},{"timestamp":1742398500000,"open":9.816,"high":9.816,"low":9.806,"close":9.806,"volume":0.038520000874996185},{"timestamp":1742398620000,"open":9.815,"high":9.823,"low":9.815,"close":9.823,"volume":0.019260000437498093},{"timestamp":1742398680000,"open":9.811,"high":9.827,"low":9.811,"close":9.82,"volume":0.09629999846220016},{"timestamp":1742398740000,"open":9.816,"high":9.83,"low":9.807,"close":9.811,"volume":0.08666999638080597},{"timestamp":1742398800000,"open":9.812,"high":9.824,"low":9.812,"close":9.824,"volume":0.019260000437498093},{"timestamp":1742398860000,"open":9.824,"high":9.824,"low":9.807,"close":9.821,"volume":0.038520000874996185},{"timestamp":1742398920000,"open":9.82,"high":9.82,"low":9.813,"close":9.813,"volume":0.019260000437498093},{"timestamp":1742398980000,"open":9.821,"high":9.825,"low":9.811,"close":9.811,"volume":0.02889000065624714},{"timestamp":1742399040000,"open":9.813,"high":9.828,"low":9.813,"close":9.822,"volume":0.04814999923110008},{"timestamp":1742399100000,"open":9.822,"high":9.83,"low":9.815,"close":9.815,"volume":0.07704000174999237},{"timestamp":1742399160000,"open":9.831,"high":9.833,"low":9.817,"close":9.819,"volume":0.07704000174999237},{"timestamp":1742399220000,"open":9.828,"high":9.828,"low":9.817,"close":9.819,"volume":0.02889000065624714},{"timestamp":1742399280000,"open":9.822,"high":9.828,"low":9.822,"close":9.828,"volume":0.019260000437498093},{"timestamp":1742399340000,"open":9.83,"high":9.841,"low":9.821,"close":9.841,"volume":0.13481999933719635},{"timestamp":1742399400000,"open":9.826,"high":9.836,"low":9.823,"close":9.826,"volume":0.07704000174999237},{"timestamp":1742399460000,"open":9.822,"high":9.822,"low":9.822,"close":9.822,"volume":0.009630000218749046},{"timestamp":1742399580000,"open":9.811,"high":9.825,"low":9.811,"close":9.817,"volume":0.038520000874996185},{"timestamp":1742399640000,"open":9.826,"high":9.826,"low":9.812,"close":9.812,"volume":0.019260000437498093},{"timestamp":1742399760000,"open":9.823,"high":9.823,"low":9.807,"close":9.807,"volume":0.06740999966859818},{"timestamp":1742399820000,"open":9.816,"high":9.824,"low":9.808,"close":9.809,"volume":0.06740999966859818},{"timestamp":1742399880000,"open":9.821,"high":9.83,"low":9.815,"close":9.822,"volume":0.11556000262498856},{"timestamp":1742399940000,"open":9.814,"high":9.824,"low":9.814,"close":9.814,"volume":0.05778000131249428},{"timestamp":1742400000000,"open":9.826,"high":9.826,"low":9.807,"close":9.81,"volume":0.19259999692440033},{"timestamp":1742400060000,"open":9.81,"high":9.827,"low":9.81,"close":9.816,"volume":0.12519000470638275},{"timestamp":1742400120000,"open":9.818,"high":9.828,"low":9.814,"close":9.815,"volume":0.06740999966859818},{"timestamp":1742400180000,"open":9.815,"high":9.815,"low":9.813,"close":9.813,"volume":0.019260000437498093},{"timestamp":1742400240000,"open":9.812,"high":9.814,"low":9.8,"close":9.814,"volume":0.02889000065624714},{"timestamp":1742400300000,"open":9.803,"high":9.823,"low":9.803,"close":9.815,"volume":0.08666999638080597},{"timestamp":1742400360000,"open":9.808,"high":9.821,"low":9.804,"close":9.815,"volume":0.09629999846220016},{"timestamp":1742400420000,"open":9.824,"high":9.831,"low":9.815,"close":9.83,"volume":0.09990999847650528},{"timestamp":1742400480000,"open":9.818,"high":9.829,"low":9.816,"close":9.823,"volume":0.13481999933719635},{"timestamp":1742400540000,"open":9.832,"high":9.835,"low":9.812,"close":9.812,"volume":0.08666999638080597},{"timestamp":1742400600000,"open":9.823,"high":9.829,"low":9.815,"close":9.815,"volume":0.08666999638080597},{"timestamp":1742400660000,"open":9.818,"high":9.828,"low":9.814,"close":9.828,"volume":0.12519000470638275},{"timestamp":1742400720000,"open":9.825,"high":9.825,"low":9.814,"close":9.814,"volume":0.07704000174999237},{"timestamp":1742400780000,"open":9.818,"high":9.818,"low":9.807,"close":9.808,"volume":0.04814999923110008},{"timestamp":1742400840000,"open":9.821,"high":9.823,"low":9.807,"close":9.82,"volume":0.06139000132679939},{"timestamp":1742400900000,"open":9.82,"high":9.823,"low":9.807,"close":9.815,"volume":0.14444999396800995},{"timestamp":1742400960000,"open":9.827,"high":9.827,"low":9.808,"close":9.819,"volume":0.17333999276161194},{"timestamp":1742401020000,"open":9.811,"high":9.823,"low":9.811,"close":9.813,"volume":0.02889000065624714},{"timestamp":1742401080000,"open":9.814,"high":9.823,"low":9.811,"close":9.818,"volume":0.05778000131249428},{"timestamp":1742401140000,"open":9.817,"high":9.828,"low":9.807,"close":9.819,"volume":0.10593000054359436},{"timestamp":1742401200000,"open":9.827,"high":9.833,"low":9.827,"close":9.833,"volume":0.038520000874996185},{"timestamp":1742401260000,"open":9.818,"high":9.832,"low":9.818,"close":9.832,"volume":0.08666999638080597},{"timestamp":1742401320000,"open":9.821,"high":9.841,"low":9.821,"close":9.841,"volume":0.07704000174999237},{"timestamp":1742401380000,"open":9.84,"high":9.849,"low":9.82,"close":9.831,"volume":0.2888999879360199},{"timestamp":1742401440000,"open":9.824,"high":9.842,"low":9.794,"close":9.805,"volume":0.21186000108718872}]