[{"timestamp":1742364060000,"open":9.88,"high":9.882,"low":9.874,"close":9.874,"volume":682.2899780273438},{"timestamp":1742364120000,"open":9.883,"high":9.883,"low":9.882,"close":9.882,"volume":162.4499969482422},{"timestamp":1742364180000,"open":9.882,"high":9.883,"low":9.876,"close":9.878,"volume":422.3699951171875},{"timestamp":1742364240000,"open":9.881,"high":9.884,"low":9.877,"close":9.88,"volume":1462.4100341796875},{"timestamp":1742364300000,"open":9.879,"high":9.885,"low":9.879,"close":9.88,"volume":812.3400268554688},{"timestamp":1742364360000,"open":9.882,"high":9.885,"low":9.882,"close":9.884,"volume":9775.080078125},{"timestamp":1742364420000,"open":9.884,"high":9.885,"low":9.883,"close":9.884,"volume":7927.64990234375},{"timestamp":1742364480000,"open":9.884,"high":9.884,"low":9.882,"close":9.883,"volume":3526.919921875},{"timestamp":1742364540000,"open":9.883,"high":9.886,"low":9.883,"close":9.885,"volume":5844.77978515625},{"timestamp":1742364600000,"open":9.885,"high":9.886,"low":9.881,"close":9.883,"volume":2686.320068359375},{"timestamp":1742364660000,"open":9.883,"high":9.887,"low":9.883,"close":9.887,"volume":1884.510009765625},{"timestamp":1742364720000,"open":9.886,"high":9.888,"low":9.885,"close":9.885,"volume":1137.3299560546875},{"timestamp":1742364780000,"open":9.886,"high":9.887,"low":9.884,"close":9.884,"volume":1234.6199951171875},{"timestamp":1742364840000,"open":9.883,"high":9.887,"low":9.883,"close":9.886,"volume":3148.590087890625},{"timestamp":1742364900000,"open":9.884,"high":9.888,"low":9.884,"close":9.887,"volume":4694.93994140625},{"timestamp":1742364960000,"open":9.886,"high":9.888,"low":9.884,"close":9.884,"volume":5123.7900390625},{"timestamp":1742365020000,"open":9.885,"high":9.887,"low":9.883,"close":9.884,"volume":2313.6298828125},{"timestamp":1742365080000,"open":9.884,"high":9.886,"low":9.883,"close":9.885,"volume":3304.530029296875},{"timestamp":1742365140000,"open":9.884,"high":9.886,"low":9.884,"close":9.886,"volume":1682.18994140625},{"timestamp":1742365200000,"open":9.885,"high":9.889,"low":9.885,"close":9.889,"volume":4043.25},{"timestamp":1742365260000,"open":9.888,"high":9.891,"low":9.887,"close":9.888,"volume":9460.169921875},{"timestamp":1742365320000,"open":9.888,"high":9.89,"low":9.887,"close":9.889,"volume":6210.5400390625},{"timestamp":1742365380000,"open":9.888,"high":9.891,"low":9.888,"close":9.89,"volume":17925.390625},{"timestamp":1742365440000,"open":9.89,"high":9.892,"low":9.888,"close":9.89,"volume":8014.77001953125},{"timestamp":1742365500000,"open":9.891,"high":9.892,"low":9.883,"close":9.889,"volume":9283.8603515625},{"timestamp":1742365560000,"open":9.887,"high":9.888,"low":9.886,"close":9.887,"volume":9670.0498046875},{"timestamp":1742365620000,"open":9.887,"high":9.887,"low":9.886,"close":9.887,"volume":6039.4501953125},{"timestamp":1742365680000,"open":9.887,"high":9.888,"low":9.885,"close":9.886,"volume":7091.3701171875},{"timestamp":1742365740000,"open":9.887,"high":9.89,"low":9.886,"close":9.889,"volume":4129.919921875},{"timestamp":1742365800000,"open":9.889,"high":9.889,"low":9.886,"close":9.887,"volume":5395.85986328125},{"timestamp":1742365860000,"open":9.887,"high":9.888,"low":9.878,"close":9.887,"volume":1925.3699951171875},{"timestamp":1742365920000,"open":9.887,"high":9.888,"low":9.878,"close":9.884,"volume":2801.969970703125},{"timestamp":1742365980000,"open":9.885,"high":9.887,"low":9.882,"close":9.884,"volume":10957.0498046875},{"timestamp":1742366040000,"open":9.883,"high":9.884,"low":9.879,"close":9.881,"volume":3063.06005859375},{"timestamp":1742366100000,"open":9.882,"high":9.883,"low":9.877,"close":9.877,"volume":1929.3299560546875},{"timestamp":1742366280000,"open":9.865,"high":9.879,"low":9.865,"close":9.878,"volume":2484.090087890625},{"timestamp":1742366340000,"open":9.879,"high":9.886,"low":9.877,"close":9.878,"volume":2856.68994140625},{"timestamp":1742366400000,"open":9.879,"high":9.882,"low":9.874,"close":9.88,"volume":3129.659912109375},{"timestamp":1742366460000,"open":9.881,"high":9.883,"low":9.875,"close":9.877,"volume":5364.4501953125},{"timestamp":1742366520000,"open":9.876,"high":9.883,"low":9.875,"close":9.881,"volume":13872.0595703125},{"timestamp":1742366580000,"open":9.881,"high":9.882,"low":9.873,"close":9.874,"volume":12078.900390625},{"timestamp":1742366640000,"open":9.874,"high":9.874,"low":9.872,"close":9.873,"volume":1264.77001953125},{"timestamp":1742366700000,"open":9.872,"high":9.872,"low":9.867,"close":9.87,"volume":4301.91015625},{"timestamp":1742366760000,"open":9.871,"high":9.871,"low":9.865,"close":9.868,"volume":5107.9501953125},{"timestamp":1742366820000,"open":9.869,"high":9.869,"low":9.866,"close":9.867,"volume":1300.6800537109375},{"timestamp":1742366880000,"open":9.867,"high":9.867,"low":9.866,"close":9.866,"volume":65.16000366210938},{"timestamp":1742366940000,"open":9.868,"high":9.868,"low":9.858,"close":9.86,"volume":1181.1600341796875},{"timestamp":1742367000000,"open":9.859,"high":9.865,"low":9.859,"close":9.86,"volume":3039.300048828125},{"timestamp":1742367060000,"open":9.858,"high":9.867,"low":9.858,"close":9.866,"volume":1891.0799560546875},{"timestamp":1742367120000,"open":9.865,"high":9.871,"low":9.859,"close":9.859,"volume":5854.43994140625},{"timestamp":1742367180000,"open":9.868,"high":9.872,"low":9.861,"close":9.867,"volume":3917.699951171875},{"timestamp":1742367240000,"open":9.868,"high":9.872,"low":9.86,"close":9.86,"volume":2991.330078125},{"timestamp":1742367300000,"open":9.861,"high":9.87,"low":9.86,"close":9.868,"volume":2461.409912109375},{"timestamp":1742367360000,"open":9.861,"high":9.87,"low":9.861,"close":9.863,"volume":2071.7099609375},{"timestamp":1742367420000,"open":9.863,"high":9.87,"low":9.862,"close":9.864,"volume":3552.659912109375},{"timestamp":1742367480000,"open":9.865,"high":9.867,"low":9.865,"close":9.866,"volume":2120.219970703125},{"timestamp":1742367540000,"open":9.865,"high":9.877,"low":9.865,"close":9.867,"volume":10093.0498046875},{"timestamp":1742367600000,"open":9.867,"high":9.869,"low":9.866,"close":9.868,"volume":7175.8798828125},{"timestamp":1742367660000,"open":9.868,"high":9.871,"low":9.843,"close":9.87,"volume":2821.3798828125},{"timestamp":1742367720000,"open":9.871,"high":9.872,"low":9.855,"close":9.865,"volume":2738.10009765625},{"timestamp":1742367780000,"open":9.861,"high":9.868,"low":9.834,"close":9.864,"volume":5522.91015625},{"timestamp":1742367840000,"open":9.864,"high":9.874,"low":9.847,"close":9.864,"volume":3524.8798828125},{"timestamp":1742367900000,"open":9.865,"high":9.865,"low":9.83,"close":9.865,"volume":4568.16015625},{"timestamp":1742367960000,"open":9.864,"high":9.869,"low":9.86,"close":9.866,"volume":1787.760009765625},{"timestamp":1742368020000,"open":9.866,"high":9.868,"low":9.854,"close":9.857,"volume":4245.6298828125},{"timestamp":1742368080000,"open":9.857,"high":9.866,"low":9.853,"close":9.863,"volume":1484.0999755859375},{"timestamp":1742368140000,"open":9.864,"high":9.866,"low":9.854,"close":9.861,"volume":1572.47998046875},{"timestamp":1742368200000,"open":9.861,"high":9.862,"low":9.832,"close":9.846,"volume":2233.02001953125},{"timestamp":1742368260000,"open":9.846,"high":9.847,"low":9.775,"close":9.8,"volume":1568.0699462890625},{"timestamp":1742368320000,"open":9.775,"high":9.83,"low":9.734,"close":9.782,"volume":2473.97998046875},{"timestamp":1742368380000,"open":9.782,"high":9.826,"low":9.782,"close":9.819,"volume":4275},{"timestamp":1742368440000,"open":9.819,"high":9.823,"low":9.799,"close":9.819,"volume":4193.10009765625},{"timestamp":1742368500000,"open":9.819,"high":9.828,"low":9.794,"close":9.821,"volume":4081.800048828125},{"timestamp":1742368560000,"open":9.821,"high":9.823,"low":9.772,"close":9.796,"volume":4766.22021484375},{"timestamp":1742368620000,"open":9.796,"high":9.812,"low":9.795,"close":9.799,"volume":2448.27001953125},{"timestamp":1742368680000,"open":9.799,"high":9.806,"low":9.799,"close":9.801,"volume":2603.159912109375},{"timestamp":1742368740000,"open":9.795,"high":9.799,"low":9.774,"close":9.784,"volume":1111.469970703125},{"timestamp":1742368800000,"open":9.786,"high":9.806,"low":9.734,"close":9.755,"volume":1267.1099853515625},{"timestamp":1742368860000,"open":9.778,"high":9.789,"low":9.756,"close":9.763,"volume":3147.2099609375},{"timestamp":1742368920000,"open":9.763,"high":9.774,"low":9.755,"close":9.774,"volume":2556.840087890625},{"timestamp":1742368980000,"open":9.775,"high":9.781,"low":9.759,"close":9.759,"volume":6449.39990234375},{"timestamp":1742369040000,"open":9.759,"high":9.79,"low":9.729,"close":9.77,"volume":3358.800048828125},{"timestamp":1742369100000,"open":9.77,"high":9.791,"low":9.73,"close":9.788,"volume":4435.64990234375},{"timestamp":1742369160000,"open":9.787,"high":9.787,"low":9.73,"close":9.73,"volume":7526.97021484375},{"timestamp":1742369220000,"open":9.731,"high":9.734,"low":9.678,"close":9.702,"volume":4578.81005859375},{"timestamp":1742369280000,"open":9.704,"high":9.707,"low":9.701,"close":9.707,"volume":6863.93994140625},{"timestamp":1742369340000,"open":9.705,"high":9.705,"low":9.605,"close":9.608,"volume":8095.14013671875},{"timestamp":1742369400000,"open":9.607,"high":9.609,"low":9.565,"close":9.571,"volume":1075.3499755859375},{"timestamp":1742369460000,"open":9.5,"high":9.503,"low":9.49,"close":9.49,"volume":530.8200073242188},{"timestamp":1742369520000,"open":9.537,"high":9.545,"low":9.491,"close":9.491,"volume":463.3500061035156},{"timestamp":1742369580000,"open":9.476,"high":9.476,"low":9.404,"close":9.445,"volume":3614.010009765625},{"timestamp":1742369640000,"open":9.444,"high":9.46,"low":9.41,"close":9.413,"volume":6580.080078125},{"timestamp":1742369700000,"open":9.412,"high":9.419,"low":9.302,"close":9.349,"volume":5614.169921875},{"timestamp":1742369760000,"open":9.334,"high":9.35,"low":9.3,"close":9.331,"volume":2489.72998046875},{"timestamp":1742369820000,"open":9.179,"high":9.179,"low":9.125,"close":9.137,"volume":3544.169921875},{"timestamp":1742369880000,"open":9.137,"high":9.152,"low":9.07,"close":9.07,"volume":10996.5595703125},{"timestamp":1742369940000,"open":9.085,"high":9.087,"low":9.084,"close":9.084,"volume":201.9600067138672},{"timestamp":1742373360000,"open":9.339,"high":9.344,"low":9.339,"close":9.344,"volume":2572.080078125},{"timestamp":1742374260000,"open":9.286,"high":9.286,"low":9.286,"close":9.286,"volume":43.02000045776367},{"timestamp":1742374320000,"open":9.265,"high":9.317,"low":9.265,"close":9.317,"volume":20.610000610351562},{"timestamp":1742374380000,"open":9.244,"high":9.321,"low":9.244,"close":9.321,"volume":744.239990234375},{"timestamp":1742374440000,"open":9.321,"high":9.35,"low":9.279,"close":9.306,"volume":2914.199951171875},{"timestamp":1742374500000,"open":9.307,"high":9.333,"low":9.278,"close":9.333,"volume":2143.43994140625},{"timestamp":1742374560000,"open":9.331,"high":9.354,"low":9.326,"close":9.349,"volume":1636.9200439453125},{"timestamp":1742374620000,"open":9.352,"high":9.353,"low":9.322,"close":9.335,"volume":1328.280029296875},{"timestamp":1742374680000,"open":9.338,"high":9.353,"low":9.321,"close":9.321,"volume":1068.8399658203125},{"timestamp":1742374740000,"open":9.319,"high":9.329,"low":9.3,"close":9.322,"volume":932.4000244140625},{"timestamp":1742374800000,"open":9.307,"high":9.35,"low":9.298,"close":9.35,"volume":1741.56005859375},{"timestamp":1742374860000,"open":9.351,"high":9.361,"low":9.341,"close":9.344,"volume":853.4400024414062},{"timestamp":1742374920000,"open":9.358,"high":9.36,"low":9.342,"close":9.357,"volume":1878.239990234375},{"timestamp":1742374980000,"open":9.365,"high":9.382,"low":9.335,"close":9.335,"volume":1302.9599609375},{"timestamp":1742375040000,"open":9.336,"high":9.375,"low":9.336,"close":9.337,"volume":1548.1199951171875},{"timestamp":1742375100000,"open":9.336,"high":9.367,"low":9.335,"close":9.337,"volume":1004.52001953125},{"timestamp":1742375160000,"open":9.337,"high":9.362,"low":9.337,"close":9.345,"volume":698.52001953125},{"timestamp":1742375220000,"open":9.344,"high":9.35,"low":9.339,"close":9.344,"volume":913.9199829101562},{"timestamp":1742375280000,"open":9.346,"high":9.346,"low":9.321,"close":9.332,"volume":593.8800048828125},{"timestamp":1742375340000,"open":9.333,"high":9.343,"low":9.302,"close":9.334,"volume":1207.56005859375},{"timestamp":1742375400000,"open":9.331,"high":9.345,"low":9.331,"close":9.345,"volume":244.9199981689453},{"timestamp":1742375460000,"open":9.345,"high":9.367,"low":9.339,"close":9.366,"volume":672.1199951171875},{"timestamp":1742375520000,"open":9.368,"high":9.398,"low":9.368,"close":9.392,"volume":578.1599731445312},{"timestamp":1742375580000,"open":9.369,"high":9.41,"low":9.369,"close":9.394,"volume":3108.60009765625},{"timestamp":1742375640000,"open":9.398,"high":9.408,"low":9.373,"close":9.376,"volume":939.239990234375},{"timestamp":1742375700000,"open":9.383,"high":9.394,"low":9.383,"close":9.391,"volume":952.6799926757812},{"timestamp":1742375760000,"open":9.393,"high":9.406,"low":9.351,"close":9.402,"volume":2002.0799560546875},{"timestamp":1742375820000,"open":9.403,"high":9.408,"low":9.403,"close":9.406,"volume":1365.9599609375},{"timestamp":1742375880000,"open":9.407,"high":9.409,"low":9.397,"close":9.402,"volume":2930.8798828125},{"timestamp":1742375940000,"open":9.405,"high":9.409,"low":9.402,"close":9.408,"volume":2166.030029296875},{"timestamp":1742376000000,"open":9.409,"high":9.413,"low":9.408,"close":9.413,"volume":1238.0400390625},{"timestamp":1742376060000,"open":9.413,"high":9.413,"low":9.405,"close":9.411,"volume":1341.989990234375},{"timestamp":1742376120000,"open":9.409,"high":9.438,"low":9.405,"close":9.428,"volume":3380.280029296875},{"timestamp":1742376180000,"open":9.441,"high":9.446,"low":9.406,"close":9.445,"volume":4859.91015625},{"timestamp":1742376240000,"open":9.446,"high":9.446,"low":9.439,"close":9.444,"volume":1333.6800537109375},{"timestamp":1742376300000,"open":9.444,"high":9.462,"low":9.43,"close":9.46,"volume":2044.5},{"timestamp":1742376360000,"open":9.461,"high":9.462,"low":9.395,"close":9.412,"volume":3218.610107421875},{"timestamp":1742376420000,"open":9.412,"high":9.421,"low":9.406,"close":9.42,"volume":3835.320068359375},{"timestamp":1742376480000,"open":9.42,"high":9.432,"low":9.413,"close":9.413,"volume":4370.8798828125},{"timestamp":1742376540000,"open":9.413,"high":9.425,"low":9.393,"close":9.417,"volume":2833.22998046875},{"timestamp":1742376600000,"open":9.414,"high":9.42,"low":9.405,"close":9.418,"volume":780.1199951171875},{"timestamp":1742376660000,"open":9.417,"high":9.431,"low":9.417,"close":9.422,"volume":2251.409912109375},{"timestamp":1742376720000,"open":9.419,"high":9.428,"low":9.414,"close":9.427,"volume":4444.919921875},{"timestamp":1742376780000,"open":9.431,"high":9.447,"low":9.419,"close":9.447,"volume":3987.75},{"timestamp":1742376840000,"open":9.447,"high":9.449,"low":9.419,"close":9.442,"volume":3309.659912109375},{"timestamp":1742376900000,"open":9.441,"high":9.442,"low":9.411,"close":9.438,"volume":2991.60009765625},{"timestamp":1742376960000,"open":9.438,"high":9.443,"low":9.437,"close":9.44,"volume":2868.2099609375},{"timestamp":1742377020000,"open":9.44,"high":9.447,"low":9.423,"close":9.434,"volume":4432.56005859375},{"timestamp":1742377080000,"open":9.433,"high":9.453,"low":9.341,"close":9.341,"volume":7136.009765625},{"timestamp":1742377140000,"open":9.342,"high":9.429,"low":9.341,"close":9.427,"volume":2145.090087890625},{"timestamp":1742377200000,"open":9.426,"high":9.429,"low":9.414,"close":9.415,"volume":2186.10009765625},{"timestamp":1742377260000,"open":9.415,"high":9.417,"low":9.415,"close":9.417,"volume":2259.179931640625},{"timestamp":1742377320000,"open":9.417,"high":9.429,"low":9.417,"close":9.429,"volume":3330.360107421875},{"timestamp":1742377380000,"open":9.43,"high":9.431,"low":9.416,"close":9.42,"volume":1248.0899658203125},{"timestamp":1742377440000,"open":9.42,"high":9.432,"low":9.402,"close":9.403,"volume":3715.739990234375},{"timestamp":1742377500000,"open":9.402,"high":9.403,"low":9.36,"close":9.38,"volume":2691.989990234375},{"timestamp":1742377560000,"open":9.379,"high":9.38,"low":9.376,"close":9.38,"volume":1591.199951171875},{"timestamp":1742377620000,"open":9.38,"high":9.38,"low":9.35,"close":9.379,"volume":2877.9599609375},{"timestamp":1742377680000,"open":9.379,"high":9.379,"low":9.36,"close":9.376,"volume":1900.77001953125},{"timestamp":1742377740000,"open":9.375,"high":9.377,"low":9.363,"close":9.374,"volume":3460.56005859375},{"timestamp":1742377800000,"open":9.373,"high":9.375,"low":9.372,"close":9.372,"volume":2603.699951171875},{"timestamp":1742377860000,"open":9.373,"high":9.374,"low":9.34,"close":9.343,"volume":4823.60986328125},{"timestamp":1742377920000,"open":9.346,"high":9.348,"low":9.338,"close":9.338,"volume":3707.85009765625},{"timestamp":1742377980000,"open":9.34,"high":9.361,"low":9.335,"close":9.351,"volume":7738.10986328125},{"timestamp":1742378040000,"open":9.352,"high":9.364,"low":9.352,"close":9.354,"volume":3787.110107421875},{"timestamp":1742378100000,"open":9.356,"high":9.363,"low":9.356,"close":9.361,"volume":3160.949951171875},{"timestamp":1742378160000,"open":9.361,"high":9.361,"low":9.329,"close":9.342,"volume":3402.179931640625},{"timestamp":1742378220000,"open":9.337,"high":9.344,"low":9.327,"close":9.329,"volume":8147.31005859375},{"timestamp":1742378280000,"open":9.328,"high":9.347,"low":9.328,"close":9.337,"volume":5129.25},{"timestamp":1742378340000,"open":9.336,"high":9.347,"low":9.306,"close":9.314,"volume":5365.22998046875},{"timestamp":1742378400000,"open":9.331,"high":9.339,"low":9.308,"close":9.331,"volume":4050.9599609375},{"timestamp":1742378460000,"open":9.332,"high":9.333,"low":9.303,"close":9.303,"volume":2087.550048828125},{"timestamp":1742378520000,"open":9.318,"high":9.326,"low":9.309,"close":9.326,"volume":2874.68994140625},{"timestamp":1742378580000,"open":9.326,"high":9.327,"low":9.307,"close":9.319,"volume":3719.550048828125},{"timestamp":1742378640000,"open":9.317,"high":9.323,"low":9.311,"close":9.314,"volume":2519.85009765625},{"timestamp":1742378700000,"open":9.317,"high":9.319,"low":9.314,"close":9.319,"volume":2521.860107421875},{"timestamp":1742378760000,"open":9.317,"high":9.344,"low":9.317,"close":9.344,"volume":1563.3599853515625},{"timestamp":1742378820000,"open":9.345,"high":9.363,"low":9.337,"close":9.342,"volume":3601.169921875},{"timestamp":1742378880000,"open":9.345,"high":9.351,"low":9.34,"close":9.348,"volume":3512.4599609375},{"timestamp":1742378940000,"open":9.351,"high":9.363,"low":9.337,"close":9.353,"volume":5581.14013671875},{"timestamp":1742379000000,"open":9.349,"high":9.376,"low":9.342,"close":9.342,"volume":3768.9599609375},{"timestamp":1742379060000,"open":9.349,"high":9.376,"low":9.349,"close":9.375,"volume":3154.949951171875},{"timestamp":1742379120000,"open":9.375,"high":9.377,"low":9.361,"close":9.361,"volume":4971.06005859375},{"timestamp":1742379180000,"open":9.361,"high":9.413,"low":9.361,"close":9.413,"volume":6243.27001953125},{"timestamp":1742379240000,"open":9.413,"high":9.413,"low":9.377,"close":9.379,"volume":2316.06005859375},{"timestamp":1742379300000,"open":9.389,"high":9.401,"low":9.363,"close":9.388,"volume":4677},{"timestamp":1742379360000,"open":9.389,"high":9.391,"low":9.371,"close":9.38,"volume":3525.780029296875},{"timestamp":1742379420000,"open":9.378,"high":9.386,"low":9.375,"close":9.383,"volume":3124.3798828125},{"timestamp":1742379480000,"open":9.383,"high":9.393,"low":9.378,"close":9.393,"volume":4533.4501953125},{"timestamp":1742379540000,"open":9.386,"high":9.393,"low":9.384,"close":9.384,"volume":898.739990234375},{"timestamp":1742379600000,"open":9.385,"high":9.389,"low":9.38,"close":9.382,"volume":3804.8701171875},{"timestamp":1742379660000,"open":9.381,"high":9.385,"low":9.374,"close":9.385,"volume":6148.740234375},{"timestamp":1742379720000,"open":9.385,"high":9.416,"low":9.381,"close":9.405,"volume":4353.93017578125},{"timestamp":1742379780000,"open":9.408,"high":9.446,"low":9.402,"close":9.442,"volume":4538.97021484375},{"timestamp":1742379840000,"open":9.444,"high":9.456,"low":9.421,"close":9.435,"volume":5529.240234375},{"timestamp":1742379900000,"open":9.436,"high":9.458,"low":9.432,"close":9.458,"volume":7935.18017578125},{"timestamp":1742379960000,"open":9.462,"high":9.465,"low":9.437,"close":9.464,"volume":4695.89990234375},{"timestamp":1742380020000,"open":9.464,"high":9.464,"low":9.445,"close":9.447,"volume":3034.7099609375},{"timestamp":1742380080000,"open":9.468,"high":9.47,"low":9.436,"close":9.438,"volume":2976.89990234375},{"timestamp":1742380140000,"open":9.439,"high":9.444,"low":9.418,"close":9.419,"volume":4076.10009765625},{"timestamp":1742380200000,"open":9.42,"high":9.429,"low":9.402,"close":9.429,"volume":3901.22998046875},{"timestamp":1742380260000,"open":9.418,"high":9.43,"low":9.416,"close":9.423,"volume":4210.64990234375},{"timestamp":1742380320000,"open":9.422,"high":9.445,"low":9.421,"close":9.44,"volume":2995.679931640625},{"timestamp":1742380380000,"open":9.441,"high":9.452,"low":9.43,"close":9.452,"volume":4485},{"timestamp":1742380440000,"open":9.457,"high":9.459,"low":9.456,"close":9.457,"volume":3542.39990234375},{"timestamp":1742380500000,"open":9.457,"high":9.458,"low":9.432,"close":9.435,"volume":2577.68994140625},{"timestamp":1742380560000,"open":9.434,"high":9.462,"low":9.434,"close":9.454,"volume":3482.070068359375},{"timestamp":1742380620000,"open":9.454,"high":9.467,"low":9.454,"close":9.467,"volume":3263.669921875},{"timestamp":1742380680000,"open":9.466,"high":9.499,"low":9.457,"close":9.461,"volume":2745.1201171875},{"timestamp":1742380740000,"open":9.46,"high":9.51,"low":9.46,"close":9.506,"volume":6912.8701171875},{"timestamp":1742380800000,"open":9.505,"high":9.54,"low":9.461,"close":9.53,"volume":7867.89013671875},{"timestamp":1742380860000,"open":9.507,"high":9.584,"low":9.507,"close":9.543,"volume":8399.5498046875},{"timestamp":1742380920000,"open":9.543,"high":9.566,"low":9.539,"close":9.566,"volume":3639.60009765625},{"timestamp":1742380980000,"open":9.566,"high":9.597,"low":9.565,"close":9.565,"volume":3041.909912109375},{"timestamp":1742381040000,"open":9.565,"high":9.578,"low":9.538,"close":9.564,"volume":7516.6201171875},{"timestamp":1742381100000,"open":9.563,"high":9.573,"low":9.53,"close":9.539,"volume":5052.5400390625},{"timestamp":1742381160000,"open":9.547,"high":9.547,"low":9.528,"close":9.535,"volume":5275.080078125},{"timestamp":1742381220000,"open":9.534,"high":9.536,"low":9.512,"close":9.518,"volume":6929.31005859375},{"timestamp":1742381280000,"open":9.511,"high":9.514,"low":9.477,"close":9.489,"volume":9887.9404296875},{"timestamp":1742381340000,"open":9.489,"high":9.496,"low":9.478,"close":9.491,"volume":2293.56005859375},{"timestamp":1742381400000,"open":9.481,"high":9.502,"low":9.471,"close":9.488,"volume":3797.550048828125},{"timestamp":1742381460000,"open":9.488,"high":9.502,"low":9.473,"close":9.497,"volume":4958.81982421875},{"timestamp":1742381520000,"open":9.496,"high":9.503,"low":9.493,"close":9.503,"volume":1580.0400390625},{"timestamp":1742381580000,"open":9.503,"high":9.518,"low":9.477,"close":9.48,"volume":4762.259765625},{"timestamp":1742381640000,"open":9.479,"high":9.515,"low":9.461,"close":9.498,"volume":3249.989990234375},{"timestamp":1742381700000,"open":9.498,"high":9.516,"low":9.459,"close":9.516,"volume":3978.719970703125},{"timestamp":1742381760000,"open":9.513,"high":9.515,"low":9.502,"close":9.507,"volume":3137.0400390625},{"timestamp":1742381820000,"open":9.505,"high":9.511,"low":9.5,"close":9.503,"volume":3650.1298828125},{"timestamp":1742381880000,"open":9.502,"high":9.508,"low":9.49,"close":9.508,"volume":1727.18994140625},{"timestamp":1742381940000,"open":9.509,"high":9.515,"low":9.497,"close":9.511,"volume":4269.330078125},{"timestamp":1742382000000,"open":9.51,"high":9.523,"low":9.507,"close":9.513,"volume":3141.719970703125},{"timestamp":1742382060000,"open":9.513,"high":9.514,"low":9.49,"close":9.498,"volume":3130.469970703125},{"timestamp":1742382120000,"open":9.499,"high":9.507,"low":9.494,"close":9.504,"volume":3493.530029296875},{"timestamp":1742382180000,"open":9.511,"high":9.529,"low":9.469,"close":9.515,"volume":2119.139892578125},{"timestamp":1742382240000,"open":9.516,"high":9.517,"low":9.468,"close":9.474,"volume":2134.169921875},{"timestamp":1742382300000,"open":9.475,"high":9.477,"low":9.474,"close":9.475,"volume":1932.300048828125},{"timestamp":1742382360000,"open":9.474,"high":9.52,"low":9.473,"close":9.478,"volume":2846.699951171875},{"timestamp":1742382420000,"open":9.48,"high":9.522,"low":9.473,"close":9.488,"volume":7518.240234375},{"timestamp":1742382480000,"open":9.488,"high":9.522,"low":9.463,"close":9.517,"volume":5993.72998046875},{"timestamp":1742382540000,"open":9.518,"high":9.524,"low":9.477,"close":9.486,"volume":1929.06005859375},{"timestamp":1742382600000,"open":9.487,"high":9.493,"low":9.485,"close":9.491,"volume":2741.31005859375},{"timestamp":1742382660000,"open":9.49,"high":9.496,"low":9.481,"close":9.485,"volume":5079.77978515625},{"timestamp":1742382720000,"open":9.477,"high":9.533,"low":9.477,"close":9.495,"volume":4260.8701171875},{"timestamp":1742382780000,"open":9.495,"high":9.538,"low":9.475,"close":9.485,"volume":5072.31005859375},{"timestamp":1742382840000,"open":9.477,"high":9.499,"low":9.477,"close":9.499,"volume":4059.989990234375},{"timestamp":1742382900000,"open":9.498,"high":9.504,"low":9.497,"close":9.5,"volume":4158.35986328125},{"timestamp":1742382960000,"open":9.5,"high":9.536,"low":9.484,"close":9.496,"volume":7205.1298828125},{"timestamp":1742383020000,"open":9.496,"high":9.501,"low":9.486,"close":9.501,"volume":4972.41015625},{"timestamp":1742383080000,"open":9.502,"high":9.508,"low":9.497,"close":9.504,"volume":4155.75},{"timestamp":1742383140000,"open":9.504,"high":9.545,"low":9.503,"close":9.516,"volume":3175.02001953125},{"timestamp":1742383200000,"open":9.518,"high":9.561,"low":9.503,"close":9.517,"volume":5362.14013671875},{"timestamp":1742383260000,"open":9.516,"high":9.545,"low":9.512,"close":9.537,"volume":5123.8798828125},{"timestamp":1742383320000,"open":9.537,"high":9.599,"low":9.537,"close":9.599,"volume":3336.60009765625},{"timestamp":1742383380000,"open":9.598,"high":9.599,"low":9.553,"close":9.565,"volume":6623.009765625},{"timestamp":1742383440000,"open":9.563,"high":9.569,"low":9.543,"close":9.545,"volume":3282.1201171875},{"timestamp":1742383500000,"open":9.545,"high":9.56,"low":9.526,"close":9.554,"volume":5486.4599609375},{"timestamp":1742383560000,"open":9.559,"high":9.568,"low":9.547,"close":9.561,"volume":3658.02001953125},{"timestamp":1742383620000,"open":9.56,"high":9.561,"low":9.55,"close":9.557,"volume":3683.699951171875},{"timestamp":1742383680000,"open":9.557,"high":9.562,"low":9.553,"close":9.559,"volume":4093.199951171875},{"timestamp":1742383740000,"open":9.558,"high":9.565,"low":9.558,"close":9.561,"volume":7092.9599609375},{"timestamp":1742383800000,"open":9.561,"high":9.578,"low":9.56,"close":9.574,"volume":2400.840087890625},{"timestamp":1742383860000,"open":9.578,"high":9.58,"low":9.57,"close":9.57,"volume":519.1199951171875},{"timestamp":1742383920000,"open":9.57,"high":9.577,"low":9.515,"close":9.515,"volume":2743.919921875},{"timestamp":1742383980000,"open":9.515,"high":9.519,"low":9.504,"close":9.515,"volume":5941.2001953125},{"timestamp":1742384040000,"open":9.516,"high":9.564,"low":9.511,"close":9.555,"volume":5646.509765625},{"timestamp":1742384100000,"open":9.558,"high":9.566,"low":9.558,"close":9.564,"volume":13687.4404296875},{"timestamp":1742384160000,"open":9.565,"high":9.565,"low":9.518,"close":9.518,"volume":8066.64013671875},{"timestamp":1742384220000,"open":9.518,"high":9.518,"low":9.514,"close":9.514,"volume":4458.9599609375},{"timestamp":1742384280000,"open":9.515,"high":9.533,"low":9.484,"close":9.514,"volume":8408.759765625},{"timestamp":1742384340000,"open":9.516,"high":9.54,"low":9.507,"close":9.54,"volume":7325.93994140625},{"timestamp":1742384400000,"open":9.54,"high":9.545,"low":9.512,"close":9.513,"volume":5634.81005859375},{"timestamp":1742384460000,"open":9.514,"high":9.546,"low":9.501,"close":9.511,"volume":3780.989990234375},{"timestamp":1742384520000,"open":9.509,"high":9.511,"low":9.509,"close":9.509,"volume":1417.6800537109375},{"timestamp":1742384580000,"open":9.509,"high":9.531,"low":9.508,"close":9.523,"volume":4351.31982421875},{"timestamp":1742384640000,"open":9.523,"high":9.54,"low":9.523,"close":9.53,"volume":4503.02978515625},{"timestamp":1742384700000,"open":9.523,"high":9.535,"low":9.523,"close":9.533,"volume":2835.27001953125},{"timestamp":1742384760000,"open":9.534,"high":9.537,"low":9.52,"close":9.537,"volume":3544.739990234375},{"timestamp":1742384820000,"open":9.537,"high":9.539,"low":9.537,"close":9.538,"volume":2733.840087890625},{"timestamp":1742384880000,"open":9.536,"high":9.539,"low":9.536,"close":9.537,"volume":3037.5},{"timestamp":1742384940000,"open":9.538,"high":9.538,"low":9.536,"close":9.536,"volume":1012.5},{"timestamp":1742385000000,"open":9.538,"high":9.538,"low":9.535,"close":9.536,"volume":2328.75},{"timestamp":1742385060000,"open":9.537,"high":9.537,"low":9.535,"close":9.536,"volume":3240},{"timestamp":1742385120000,"open":9.537,"high":9.547,"low":9.509,"close":9.547,"volume":3351.840087890625},{"timestamp":1742385180000,"open":9.547,"high":9.549,"low":9.518,"close":9.549,"volume":2879.070068359375},{"timestamp":1742385240000,"open":9.548,"high":9.549,"low":9.513,"close":9.548,"volume":2113.919921875},{"timestamp":1742385300000,"open":9.521,"high":9.56,"low":9.521,"close":9.533,"volume":4189.7099609375},{"timestamp":1742385360000,"open":9.532,"high":9.557,"low":9.518,"close":9.551,"volume":8159.8798828125},{"timestamp":1742385420000,"open":9.552,"high":9.554,"low":9.55,"close":9.551,"volume":6672.330078125},{"timestamp":1742385480000,"open":9.552,"high":9.562,"low":9.55,"close":9.561,"volume":3984.8701171875},{"timestamp":1742385540000,"open":9.56,"high":9.58,"low":9.56,"close":9.575,"volume":3836.580078125},{"timestamp":1742385600000,"open":9.574,"high":9.585,"low":9.574,"close":9.583,"volume":5957.39990234375},{"timestamp":1742385660000,"open":9.586,"high":9.591,"low":9.578,"close":9.59,"volume":10083.83984375},{"timestamp":1742385720000,"open":9.587,"high":9.588,"low":9.585,"close":9.587,"volume":4136.1298828125},{"timestamp":1742385780000,"open":9.588,"high":9.598,"low":9.566,"close":9.584,"volume":5440.169921875},{"timestamp":1742385840000,"open":9.592,"high":9.596,"low":9.548,"close":9.568,"volume":9292.76953125},{"timestamp":1742385900000,"open":9.568,"high":9.593,"low":9.546,"close":9.576,"volume":6668.97021484375},{"timestamp":1742385960000,"open":9.576,"high":9.59,"low":9.574,"close":9.575,"volume":2181.570068359375},{"timestamp":1742386020000,"open":9.576,"high":9.578,"low":9.575,"close":9.577,"volume":1513.6199951171875},{"timestamp":1742386080000,"open":9.579,"high":9.588,"low":9.576,"close":9.586,"volume":4030.56005859375},{"timestamp":1742386140000,"open":9.587,"high":9.595,"low":9.585,"close":9.595,"volume":6243.990234375},{"timestamp":1742386200000,"open":9.595,"high":9.598,"low":9.564,"close":9.564,"volume":5881.31982421875},{"timestamp":1742386260000,"open":9.565,"high":9.565,"low":9.562,"close":9.564,"volume":2690.39990234375},{"timestamp":1742386320000,"open":9.566,"high":9.591,"low":9.56,"close":9.56,"volume":5003.759765625},{"timestamp":1742386380000,"open":9.561,"high":9.566,"low":9.561,"close":9.564,"volume":3904.43994140625},{"timestamp":1742386440000,"open":9.564,"high":9.565,"low":9.562,"close":9.564,"volume":2152.320068359375},{"timestamp":1742386500000,"open":9.565,"high":9.589,"low":9.565,"close":9.588,"volume":2186.18994140625},{"timestamp":1742386560000,"open":9.588,"high":9.594,"low":9.587,"close":9.593,"volume":5906.52001953125},{"timestamp":1742386620000,"open":9.593,"high":9.595,"low":9.562,"close":9.586,"volume":1994.72998046875},{"timestamp":1742386680000,"open":9.587,"high":9.6,"low":9.562,"close":9.591,"volume":5201.8798828125},{"timestamp":1742386740000,"open":9.59,"high":9.59,"low":9.564,"close":9.575,"volume":3220.199951171875},{"timestamp":1742386800000,"open":9.573,"high":9.576,"low":9.568,"close":9.575,"volume":12173.3701171875},{"timestamp":1742386860000,"open":9.576,"high":9.595,"low":9.566,"close":9.568,"volume":3663.360107421875},{"timestamp":1742386920000,"open":9.566,"high":9.598,"low":9.565,"close":9.597,"volume":4310.93994140625},{"timestamp":1742386980000,"open":9.598,"high":9.598,"low":9.559,"close":9.559,"volume":1061.8499755859375},{"timestamp":1742387040000,"open":9.568,"high":9.598,"low":9.567,"close":9.598,"volume":4164.72021484375},{"timestamp":1742387100000,"open":9.598,"high":9.6,"low":9.569,"close":9.571,"volume":2865.47998046875},{"timestamp":1742387160000,"open":9.572,"high":9.576,"low":9.564,"close":9.569,"volume":7264.080078125},{"timestamp":1742387220000,"open":9.568,"high":9.576,"low":9.566,"close":9.566,"volume":5918.8798828125},{"timestamp":1742387280000,"open":9.566,"high":9.574,"low":9.566,"close":9.573,"volume":3933.719970703125},{"timestamp":1742387340000,"open":9.573,"high":9.578,"low":9.573,"close":9.577,"volume":4941.72021484375},{"timestamp":1742387400000,"open":9.576,"high":9.577,"low":9.575,"close":9.575,"volume":806.5800170898438},{"timestamp":1742387460000,"open":9.575,"high":9.578,"low":9.575,"close":9.577,"volume":705.5999755859375},{"timestamp":1742387520000,"open":9.576,"high":9.579,"low":9.576,"close":9.579,"volume":1411.199951171875},{"timestamp":1742387580000,"open":9.577,"high":9.61,"low":9.577,"close":9.61,"volume":7084.5},{"timestamp":1742387640000,"open":9.61,"high":9.62,"low":9.59,"close":9.606,"volume":3452.429931640625},{"timestamp":1742387700000,"open":9.594,"high":9.644,"low":9.594,"close":9.616,"volume":7896.47998046875},{"timestamp":1742387760000,"open":9.627,"high":9.631,"low":9.619,"close":9.627,"volume":4917.419921875},{"timestamp":1742387820000,"open":9.628,"high":9.632,"low":9.625,"close":9.627,"volume":5512.830078125},{"timestamp":1742387880000,"open":9.627,"high":9.632,"low":9.626,"close":9.63,"volume":4116.77978515625},{"timestamp":1742387940000,"open":9.63,"high":9.641,"low":9.614,"close":9.633,"volume":2055.840087890625},{"timestamp":1742388000000,"open":9.632,"high":9.634,"low":9.614,"close":9.625,"volume":3884.610107421875},{"timestamp":1742388060000,"open":9.625,"high":9.631,"low":9.595,"close":9.627,"volume":1700.8800048828125},{"timestamp":1742388120000,"open":9.613,"high":9.618,"low":9.603,"close":9.616,"volume":4856.85009765625},{"timestamp":1742388180000,"open":9.617,"high":9.62,"low":9.589,"close":9.616,"volume":2436.780029296875},{"timestamp":1742388240000,"open":9.619,"high":9.62,"low":9.613,"close":9.616,"volume":2194.080078125},{"timestamp":1742388300000,"open":9.618,"high":9.62,"low":9.613,"close":9.617,"volume":3380.10009765625},{"timestamp":1742388360000,"open":9.616,"high":9.618,"low":9.572,"close":9.573,"volume":1877.0400390625},{"timestamp":1742388420000,"open":9.574,"high":9.599,"low":9.567,"close":9.572,"volume":4401.39013671875},{"timestamp":1742388480000,"open":9.573,"high":9.575,"low":9.573,"close":9.573,"volume":2522.25},{"timestamp":1742388540000,"open":9.574,"high":9.574,"low":9.57,"close":9.573,"volume":1916.9100341796875},{"timestamp":1742388600000,"open":9.572,"high":9.575,"low":9.57,"close":9.571,"volume":2857.97998046875},{"timestamp":1742388660000,"open":9.571,"high":9.572,"low":9.567,"close":9.572,"volume":3529.169921875},{"timestamp":1742388720000,"open":9.572,"high":9.575,"low":9.569,"close":9.572,"volume":3328.919921875},{"timestamp":1742388780000,"open":9.573,"high":9.574,"low":9.571,"close":9.572,"volume":2925.81005859375},{"timestamp":1742388840000,"open":9.573,"high":9.575,"low":9.57,"close":9.571,"volume":2723.31005859375},{"timestamp":1742388900000,"open":9.572,"high":9.578,"low":9.572,"close":9.575,"volume":2117.610107421875},{"timestamp":1742388960000,"open":9.576,"high":9.58,"low":9.573,"close":9.58,"volume":2419.199951171875},{"timestamp":1742389020000,"open":9.58,"high":9.581,"low":9.57,"close":9.579,"volume":5947.2001953125},{"timestamp":1742389080000,"open":9.58,"high":9.59,"low":9.578,"close":9.587,"volume":3627.360107421875},{"timestamp":1742389140000,"open":9.588,"high":9.592,"low":9.585,"close":9.587,"volume":4735.6201171875},{"timestamp":1742389200000,"open":9.587,"high":9.587,"low":9.581,"close":9.583,"volume":2721.60009765625},{"timestamp":1742389260000,"open":9.583,"high":9.583,"low":9.577,"close":9.578,"volume":2318.39990234375},{"timestamp":1742389320000,"open":9.578,"high":9.609,"low":9.576,"close":9.603,"volume":4021.919921875},{"timestamp":1742389380000,"open":9.607,"high":9.607,"low":9.578,"close":9.598,"volume":1724.219970703125},{"timestamp":1742389440000,"open":9.599,"high":9.599,"low":9.595,"close":9.596,"volume":398.5199890136719},{"timestamp":1742389500000,"open":9.604,"high":9.609,"low":9.604,"close":9.607,"volume":622.8900146484375},{"timestamp":1742389560000,"open":9.607,"high":9.609,"low":9.595,"close":9.609,"volume":820.7999877929688},{"timestamp":1742389620000,"open":9.608,"high":9.61,"low":9.589,"close":9.603,"volume":478.6199951171875},{"timestamp":1742389680000,"open":9.603,"high":9.609,"low":9.588,"close":9.609,"volume":1170.5400390625},{"timestamp":1742389740000,"open":9.61,"high":9.613,"low":9.6,"close":9.6,"volume":1018.6199951171875},{"timestamp":1742389800000,"open":9.612,"high":9.612,"low":9.608,"close":9.608,"volume":506.9700012207031},{"timestamp":1742389860000,"open":9.608,"high":9.609,"low":9.607,"close":9.608,"volume":537.75},{"timestamp":1742389920000,"open":9.608,"high":9.61,"low":9.593,"close":9.594,"volume":1593.6300048828125},{"timestamp":1742389980000,"open":9.593,"high":9.611,"low":9.593,"close":9.611,"volume":538.739990234375},{"timestamp":1742390040000,"open":9.612,"high":9.615,"low":9.596,"close":9.598,"volume":1513.800048828125},{"timestamp":1742390100000,"open":9.598,"high":9.616,"low":9.597,"close":9.613,"volume":1181.8800048828125},{"timestamp":1742390160000,"open":9.614,"high":9.614,"low":9.571,"close":9.571,"volume":1392.6600341796875},{"timestamp":1742390220000,"open":9.572,"high":9.578,"low":9.57,"close":9.576,"volume":6281.0400390625},{"timestamp":1742390280000,"open":9.577,"high":9.579,"low":9.575,"close":9.577,"volume":5240.8798828125},{"timestamp":1742390340000,"open":9.576,"high":9.619,"low":9.576,"close":9.619,"volume":6188.16015625},{"timestamp":1742390400000,"open":9.618,"high":9.621,"low":9.618,"close":9.62,"volume":3768},{"timestamp":1742390460000,"open":9.621,"high":9.623,"low":9.587,"close":9.589,"volume":10531.6796875},{"timestamp":1742390520000,"open":9.59,"high":9.627,"low":9.588,"close":9.626,"volume":5314.080078125},{"timestamp":1742390580000,"open":9.626,"high":9.627,"low":9.619,"close":9.621,"volume":3853.080078125},{"timestamp":1742390640000,"open":9.621,"high":9.629,"low":9.621,"close":9.627,"volume":3050.8798828125},{"timestamp":1742390700000,"open":9.627,"high":9.629,"low":9.623,"close":9.624,"volume":830.52001953125},{"timestamp":1742390760000,"open":9.625,"high":9.625,"low":9.619,"close":9.621,"volume":1173.1199951171875},{"timestamp":1742390820000,"open":9.621,"high":9.626,"low":9.621,"close":9.626,"volume":2168.39990234375},{"timestamp":1742390880000,"open":9.627,"high":9.631,"low":9.626,"close":9.628,"volume":1973.1600341796875},{"timestamp":1742390940000,"open":9.629,"high":9.632,"low":9.626,"close":9.627,"volume":2057.52001953125},{"timestamp":1742391000000,"open":9.627,"high":9.629,"low":9.626,"close":9.627,"volume":2276.0400390625},{"timestamp":1742391060000,"open":9.628,"high":9.629,"low":9.624,"close":9.626,"volume":2465.39990234375},{"timestamp":1742391120000,"open":9.626,"high":9.627,"low":9.624,"close":9.627,"volume":1931.760009765625},{"timestamp":1742391180000,"open":9.628,"high":9.629,"low":9.587,"close":9.627,"volume":4717.080078125},{"timestamp":1742391240000,"open":9.628,"high":9.629,"low":9.627,"close":9.628,"volume":5348.0400390625},{"timestamp":1742391300000,"open":9.63,"high":9.63,"low":9.626,"close":9.629,"volume":7177.2001953125},{"timestamp":1742391360000,"open":9.629,"high":9.631,"low":9.59,"close":9.592,"volume":6780.35986328125},{"timestamp":1742391420000,"open":9.592,"high":9.63,"low":9.592,"close":9.629,"volume":1443.3599853515625},{"timestamp":1742391480000,"open":9.63,"high":9.634,"low":9.63,"close":9.633,"volume":5461.919921875},{"timestamp":1742391540000,"open":9.634,"high":9.635,"low":9.593,"close":9.595,"volume":4700.16015625},{"timestamp":1742391600000,"open":9.595,"high":9.595,"low":9.588,"close":9.593,"volume":6856.919921875},{"timestamp":1742391660000,"open":9.592,"high":9.593,"low":9.589,"close":9.592,"volume":5378.16015625},{"timestamp":1742391720000,"open":9.592,"high":9.595,"low":9.591,"close":9.593,"volume":4838.39990234375},{"timestamp":1742391780000,"open":9.593,"high":9.595,"low":9.59,"close":9.593,"volume":4166.39990234375},{"timestamp":1742391840000,"open":9.596,"high":9.596,"low":9.585,"close":9.586,"volume":5712},{"timestamp":1742391900000,"open":9.586,"high":9.587,"low":9.581,"close":9.585,"volume":6182.52001953125},{"timestamp":1742391960000,"open":9.585,"high":9.587,"low":9.583,"close":9.587,"volume":5107.2001953125},{"timestamp":1742392020000,"open":9.587,"high":9.589,"low":9.583,"close":9.584,"volume":5779.2001953125},{"timestamp":1742392080000,"open":9.586,"high":9.587,"low":9.583,"close":9.587,"volume":2284.800048828125},{"timestamp":1742392140000,"open":9.588,"high":9.588,"low":9.583,"close":9.585,"volume":5107.2001953125},{"timestamp":1742392200000,"open":9.587,"high":9.587,"low":9.584,"close":9.586,"volume":4166.39990234375},{"timestamp":1742392260000,"open":9.587,"high":9.588,"low":9.585,"close":9.588,"volume":2284.800048828125},{"timestamp":1742392320000,"open":9.587,"high":9.591,"low":9.587,"close":9.59,"volume":3225.60009765625},{"timestamp":1742392380000,"open":9.589,"high":9.593,"low":9.588,"close":9.591,"volume":3763.199951171875},{"timestamp":1742392440000,"open":9.592,"high":9.634,"low":9.59,"close":9.633,"volume":6488.64013671875},{"timestamp":1742392500000,"open":9.632,"high":9.635,"low":9.593,"close":9.597,"volume":5347.68017578125},{"timestamp":1742392560000,"open":9.597,"high":9.603,"low":9.593,"close":9.593,"volume":6316.7998046875},{"timestamp":1742392620000,"open":9.593,"high":9.596,"low":9.592,"close":9.594,"volume":6590.0400390625},{"timestamp":1742392680000,"open":9.593,"high":9.595,"low":9.592,"close":9.594,"volume":5110.7998046875},{"timestamp":1742392740000,"open":9.594,"high":9.596,"low":9.593,"close":9.593,"volume":4034.159912109375},{"timestamp":1742392800000,"open":9.593,"high":9.597,"low":9.593,"close":9.593,"volume":3495.47998046875},{"timestamp":1742392860000,"open":9.636,"high":9.637,"low":9.591,"close":9.591,"volume":3938.39990234375},{"timestamp":1742392920000,"open":9.591,"high":9.637,"low":9.59,"close":9.635,"volume":5496.72021484375},{"timestamp":1742392980000,"open":9.636,"high":9.638,"low":9.589,"close":9.589,"volume":5606.16015625},{"timestamp":1742393040000,"open":9.59,"high":9.635,"low":9.589,"close":9.632,"volume":2788.800048828125},{"timestamp":1742393100000,"open":9.633,"high":9.634,"low":9.588,"close":9.633,"volume":4991.759765625},{"timestamp":1742393160000,"open":9.634,"high":9.636,"low":9.59,"close":9.635,"volume":4662.83984375},{"timestamp":1742393220000,"open":9.634,"high":9.636,"low":9.589,"close":9.589,"volume":5843.16015625},{"timestamp":1742393280000,"open":9.635,"high":9.637,"low":9.589,"close":9.637,"volume":3831.60009765625},{"timestamp":1742393340000,"open":9.637,"high":9.638,"low":9.635,"close":9.635,"volume":4826.0400390625},{"timestamp":1742393400000,"open":9.635,"high":9.635,"low":9.589,"close":9.633,"volume":7818.47998046875},{"timestamp":1742393460000,"open":9.633,"high":9.635,"low":9.589,"close":9.635,"volume":7850.8798828125},{"timestamp":1742393520000,"open":9.636,"high":9.636,"low":9.631,"close":9.633,"volume":7758.240234375},{"timestamp":1742393580000,"open":9.632,"high":9.633,"low":9.631,"close":9.631,"volume":3693.47998046875},{"timestamp":1742393640000,"open":9.63,"high":9.631,"low":9.622,"close":9.623,"volume":2838.719970703125},{"timestamp":1742393700000,"open":9.623,"high":9.624,"low":9.621,"close":9.622,"volume":1202.280029296875},{"timestamp":1742393760000,"open":9.622,"high":9.622,"low":9.613,"close":9.614,"volume":2239.43994140625},{"timestamp":1742393820000,"open":9.615,"high":9.617,"low":9.613,"close":9.613,"volume":2690.8798828125},{"timestamp":1742393880000,"open":9.566,"high":9.569,"low":9.565,"close":9.566,"volume":6059.16015625},{"timestamp":1742393940000,"open":9.563,"high":9.572,"low":9.561,"close":9.565,"volume":10503.240234375},{"timestamp":1742394000000,"open":9.564,"high":9.611,"low":9.561,"close":9.61,"volume":5334.4501953125},{"timestamp":1742394060000,"open":9.61,"high":9.618,"low":9.59,"close":9.59,"volume":3718.919921875},{"timestamp":1742394120000,"open":9.611,"high":9.611,"low":9.562,"close":9.563,"volume":16018.41015625},{"timestamp":1742394180000,"open":9.564,"high":9.571,"low":9.563,"close":9.57,"volume":6692.3701171875},{"timestamp":1742394240000,"open":9.57,"high":9.621,"low":9.57,"close":9.618,"volume":2025.1199951171875},{"timestamp":1742394300000,"open":9.62,"high":9.621,"low":9.572,"close":9.572,"volume":2233.530029296875},{"timestamp":1742394360000,"open":9.572,"high":9.618,"low":9.57,"close":9.618,"volume":1509.5999755859375},{"timestamp":1742394420000,"open":9.57,"high":9.57,"low":9.566,"close":9.566,"volume":6193.43994140625},{"timestamp":1742394480000,"open":9.566,"high":9.576,"low":9.566,"close":9.574,"volume":9018.48046875},{"timestamp":1742394540000,"open":9.57,"high":9.574,"low":9.569,"close":9.573,"volume":6866.64013671875},{"timestamp":1742394600000,"open":9.572,"high":9.574,"low":9.571,"close":9.572,"volume":7135.919921875},{"timestamp":1742394660000,"open":9.573,"high":9.62,"low":9.572,"close":9.617,"volume":2803.320068359375},{"timestamp":1742394720000,"open":9.617,"high":9.623,"low":9.571,"close":9.572,"volume":6018.60009765625},{"timestamp":1742394780000,"open":9.573,"high":9.628,"low":9.573,"close":9.627,"volume":1173.47998046875},{"timestamp":1742394840000,"open":9.627,"high":9.627,"low":9.578,"close":9.58,"volume":2328.9599609375},{"timestamp":1742394900000,"open":9.58,"high":9.583,"low":9.579,"close":9.58,"volume":3901.080078125},{"timestamp":1742394960000,"open":9.579,"high":9.583,"low":9.574,"close":9.575,"volume":6187.919921875},{"timestamp":1742395020000,"open":9.574,"high":9.58,"low":9.574,"close":9.579,"volume":3228.47998046875},{"timestamp":1742395080000,"open":9.58,"high":9.628,"low":9.579,"close":9.622,"volume":1990.3199462890625},{"timestamp":1742395140000,"open":9.623,"high":9.624,"low":9.575,"close":9.575,"volume":2179.080078125},{"timestamp":1742395200000,"open":9.575,"high":9.58,"low":9.575,"close":9.575,"volume":1479.719970703125},{"timestamp":1742395260000,"open":9.576,"high":9.581,"low":9.574,"close":9.575,"volume":5246.27978515625},{"timestamp":1742395320000,"open":9.575,"high":9.577,"low":9.574,"close":9.574,"volume":4439.16015625},{"timestamp":1742395380000,"open":9.574,"high":9.575,"low":9.571,"close":9.571,"volume":2690.39990234375},{"timestamp":1742395440000,"open":9.57,"high":9.57,"low":9.562,"close":9.562,"volume":1883.4000244140625},{"timestamp":1742395500000,"open":9.563,"high":9.568,"low":9.556,"close":9.562,"volume":13057.6796875},{"timestamp":1742395560000,"open":9.565,"high":9.567,"low":9.556,"close":9.558,"volume":24360.83984375},{"timestamp":1742395620000,"open":9.563,"high":9.569,"low":9.557,"close":9.561,"volume":23957.400390625},{"timestamp":1742395680000,"open":9.567,"high":9.569,"low":9.558,"close":9.561,"volume":9287.759765625},{"timestamp":1742395740000,"open":9.56,"high":9.575,"low":9.557,"close":9.557,"volume":5384.759765625},{"timestamp":1742395800000,"open":9.558,"high":9.598,"low":9.546,"close":9.598,"volume":1677.6300048828125},{"timestamp":1742395860000,"open":9.598,"high":9.617,"low":9.563,"close":9.598,"volume":620.6099853515625},{"timestamp":1742395920000,"open":9.6,"high":9.63,"low":9.6,"close":9.609,"volume":1444.9200439453125},{"timestamp":1742395980000,"open":9.609,"high":9.629,"low":9.573,"close":9.629,"volume":958.3499755859375},{"timestamp":1742396040000,"open":9.609,"high":9.61,"low":9.574,"close":9.61,"volume":642.6900024414062},{"timestamp":1742396100000,"open":9.609,"high":9.611,"low":9.606,"close":9.608,"volume":603.0900268554688},{"timestamp":1742396160000,"open":9.609,"high":9.614,"low":9.573,"close":9.613,"volume":1686.5999755859375},{"timestamp":1742396220000,"open":9.613,"high":9.635,"low":9.607,"close":9.608,"volume":4139.10009765625},{"timestamp":1742396280000,"open":9.607,"high":9.637,"low":9.582,"close":9.583,"volume":2331.360107421875},{"timestamp":1742396340000,"open":9.583,"high":9.636,"low":9.582,"close":9.589,"volume":5835.419921875},{"timestamp":1742396400000,"open":9.593,"high":9.599,"low":9.588,"close":9.598,"volume":5629.58984375},{"timestamp":1742396460000,"open":9.597,"high":9.607,"low":9.597,"close":9.598,"volume":9283.3203125},{"timestamp":1742396520000,"open":9.598,"high":9.601,"low":9.597,"close":9.599,"volume":2943.60009765625},{"timestamp":1742396580000,"open":9.601,"high":9.602,"low":9.599,"close":9.599,"volume":1606.5899658203125},{"timestamp":1742396640000,"open":9.604,"high":9.605,"low":9.603,"close":9.604,"volume":1941.8399658203125},{"timestamp":1742396700000,"open":9.605,"high":9.605,"low":9.598,"close":9.599,"volume":703.0800170898438},{"timestamp":1742396760000,"open":9.601,"high":9.603,"low":9.6,"close":9.601,"volume":1605.9599609375},{"timestamp":1742396820000,"open":9.602,"high":9.602,"low":9.596,"close":9.598,"volume":1506.5999755859375},{"timestamp":1742396880000,"open":9.599,"high":9.601,"low":9.598,"close":9.601,"volume":1809.27001953125},{"timestamp":1742396940000,"open":9.601,"high":9.602,"low":9.596,"close":9.598,"volume":5328.08984375},{"timestamp":1742397000000,"open":9.597,"high":9.602,"low":9.596,"close":9.598,"volume":5328.27001953125},{"timestamp":1742397060000,"open":9.598,"high":9.6,"low":9.595,"close":9.595,"volume":1809.5400390625},{"timestamp":1742397120000,"open":9.596,"high":9.596,"low":9.594,"close":9.594,"volume":904.77001953125},{"timestamp":1742397180000,"open":9.595,"high":9.597,"low":9.594,"close":9.594,"volume":2915.3701171875},{"timestamp":1742397240000,"open":9.595,"high":9.597,"low":9.594,"close":9.597,"volume":1307.4300537109375},{"timestamp":1742397300000,"open":9.595,"high":9.6,"low":9.595,"close":9.599,"volume":2816.639892578125},{"timestamp":1742397360000,"open":9.6,"high":9.605,"low":9.598,"close":9.598,"volume":2111.1298828125},{"timestamp":1742397420000,"open":9.598,"high":9.601,"low":9.597,"close":9.599,"volume":1810.8900146484375},{"timestamp":1742397480000,"open":9.598,"high":9.601,"low":9.597,"close":9.601,"volume":2917.97998046875},{"timestamp":1742397540000,"open":9.601,"high":9.603,"low":9.594,"close":9.599,"volume":4402.47021484375},{"timestamp":1742397600000,"open":9.599,"high":9.622,"low":9.571,"close":9.621,"volume":3109.469970703125},{"timestamp":1742397660000,"open":9.62,"high":9.623,"low":9.619,"close":9.622,"volume":464.489990234375},{"timestamp":1742397720000,"open":9.623,"high":9.648,"low":9.59,"close":9.591,"volume":854.1300048828125},{"timestamp":1742397780000,"open":9.592,"high":9.593,"low":9.59,"close":9.592,"volume":3924.179931640625},{"timestamp":1742397840000,"open":9.592,"high":9.592,"low":9.59,"close":9.59,"volume":2012.4000244140625},{"timestamp":1742397900000,"open":9.591,"high":9.591,"low":9.59,"close":9.591,"volume":2012.4000244140625},{"timestamp":1742397960000,"open":9.59,"high":9.591,"low":9.588,"close":9.588,"volume":1207.43994140625},{"timestamp":1742398020000,"open":9.587,"high":9.596,"low":9.587,"close":9.596,"volume":2515.5},{"timestamp":1742398080000,"open":9.598,"high":9.599,"low":9.596,"close":9.598,"volume":4122.18017578125},{"timestamp":1742398140000,"open":9.595,"high":9.598,"low":9.594,"close":9.597,"volume":3116.52001953125},{"timestamp":1742398200000,"open":9.597,"high":9.6,"low":9.595,"close":9.596,"volume":2312.18994140625},{"timestamp":1742398260000,"open":9.595,"high":9.596,"low":9.593,"close":9.594,"volume":2211.659912109375},{"timestamp":1742398320000,"open":9.594,"high":9.595,"low":9.592,"close":9.594,"volume":2312.18994140625},{"timestamp":1742398380000,"open":9.594,"high":9.596,"low":9.594,"close":9.595,"volume":1407.4200439453125},{"timestamp":1742398440000,"open":9.596,"high":9.599,"low":9.596,"close":9.597,"volume":2010.5999755859375},{"timestamp":1742398500000,"open":9.598,"high":9.652,"low":9.587,"close":9.587,"volume":1782.8699951171875},{"timestamp":1742398560000,"open":9.587,"high":9.587,"low":9.585,"close":9.585,"volume":703.3499755859375},{"timestamp":1742398620000,"open":9.64,"high":9.64,"low":9.624,"close":9.626,"volume":912.0599975585938},{"timestamp":1742398680000,"open":9.586,"high":9.623,"low":9.572,"close":9.619,"volume":3149.72998046875},{"timestamp":1742398740000,"open":9.621,"high":9.63,"low":9.57,"close":9.629,"volume":3243},{"timestamp":1742398800000,"open":9.63,"high":9.632,"low":9.572,"close":9.631,"volume":1290.81005859375},{"timestamp":1742398860000,"open":9.631,"high":9.652,"low":9.599,"close":9.599,"volume":1713.9000244140625},{"timestamp":1742398920000,"open":9.6,"high":9.613,"low":9.6,"close":9.613,"volume":1684.1700439453125},{"timestamp":1742398980000,"open":9.609,"high":9.616,"low":9.604,"close":9.616,"volume":3813.570068359375},{"timestamp":1742399040000,"open":9.616,"high":9.617,"low":9.613,"close":9.615,"volume":1304.3699951171875},{"timestamp":1742399100000,"open":9.642,"high":9.668,"low":9.609,"close":9.609,"volume":1523.0699462890625},{"timestamp":1742399160000,"open":9.61,"high":9.622,"low":9.606,"close":9.622,"volume":2405.699951171875},{"timestamp":1742399220000,"open":9.622,"high":9.66,"low":9.622,"close":9.655,"volume":3604.050048828125},{"timestamp":1742399280000,"open":9.656,"high":9.663,"low":9.637,"close":9.645,"volume":2215.409912109375},{"timestamp":1742399340000,"open":9.645,"high":9.646,"low":9.637,"close":9.64,"volume":873.8400268554688},{"timestamp":1742399400000,"open":9.641,"high":9.661,"low":9.619,"close":9.619,"volume":874.7999877929688},{"timestamp":1742399460000,"open":9.618,"high":9.621,"low":9.612,"close":9.614,"volume":2103.840087890625},{"timestamp":1742399520000,"open":9.612,"high":9.614,"low":9.611,"close":9.612,"volume":2904.2099609375},{"timestamp":1742399580000,"open":9.613,"high":9.675,"low":9.611,"close":9.667,"volume":4903.64990234375},{"timestamp":1742399640000,"open":9.667,"high":9.672,"low":9.626,"close":9.634,"volume":4127.4599609375},{"timestamp":1742399700000,"open":9.633,"high":9.692,"low":9.617,"close":9.674,"volume":4049.10009765625},{"timestamp":1742399760000,"open":9.677,"high":9.694,"low":9.629,"close":9.631,"volume":2923.64990234375},{"timestamp":1742399820000,"open":9.63,"high":9.647,"low":9.63,"close":9.641,"volume":6529.89013671875},{"timestamp":1742399880000,"open":9.642,"high":9.646,"low":9.641,"close":9.645,"volume":4399.02001953125},{"timestamp":1742399940000,"open":9.644,"high":9.648,"low":9.643,"close":9.648,"volume":2398.5},{"timestamp":1742400000000,"open":9.646,"high":9.648,"low":9.645,"close":9.647,"volume":3799.35009765625},{"timestamp":1742400060000,"open":9.648,"high":9.653,"low":9.646,"close":9.652,"volume":1599.8399658203125},{"timestamp":1742400120000,"open":9.651,"high":9.652,"low":9.651,"close":9.652,"volume":999.9000244140625},{"timestamp":1742400180000,"open":9.653,"high":9.655,"low":9.652,"close":9.653,"volume":3097.97998046875},{"timestamp":1742400240000,"open":9.654,"high":9.655,"low":9.652,"close":9.653,"volume":2897.10009765625},{"timestamp":1742400300000,"open":9.652,"high":9.653,"low":9.646,"close":9.65,"volume":2298.510009765625},{"timestamp":1742400360000,"open":9.652,"high":9.653,"low":9.646,"close":9.65,"volume":2198.52001953125},{"timestamp":1742400420000,"open":9.65,"high":9.65,"low":9.642,"close":9.642,"volume":2999.699951171875},{"timestamp":1742400480000,"open":9.642,"high":9.642,"low":9.639,"close":9.64,"volume":2299.77001953125},{"timestamp":1742400540000,"open":9.642,"high":9.642,"low":9.638,"close":9.64,"volume":1300.1400146484375},{"timestamp":1742400600000,"open":9.639,"high":9.648,"low":9.638,"close":9.648,"volume":2201.39990234375},{"timestamp":1742400660000,"open":9.647,"high":9.647,"low":9.646,"close":9.647,"volume":799.9199829101562},{"timestamp":1742400720000,"open":9.646,"high":9.652,"low":9.646,"close":9.649,"volume":1999.6199951171875},{"timestamp":1742400780000,"open":9.649,"high":9.65,"low":9.647,"close":9.647,"volume":1099.8900146484375},{"timestamp":1742400840000,"open":9.649,"high":9.67,"low":9.646,"close":9.67,"volume":1966.22998046875},{"timestamp":1742400900000,"open":9.669,"high":9.695,"low":9.647,"close":9.693,"volume":1162.7099609375},{"timestamp":1742400960000,"open":9.692,"high":9.694,"low":9.691,"close":9.693,"volume":966},{"timestamp":1742401020000,"open":9.693,"high":9.7,"low":9.693,"close":9.696,"volume":1209.9599609375},{"timestamp":1742401080000,"open":9.697,"high":9.701,"low":9.696,"close":9.699,"volume":1053.719970703125},{"timestamp":1742401140000,"open":9.699,"high":9.699,"low":9.649,"close":9.65,"volume":971.760009765625},{"timestamp":1742401200000,"open":9.673,"high":9.674,"low":9.646,"close":9.673,"volume":678.6599731445312},{"timestamp":1742401260000,"open":9.648,"high":9.673,"low":9.647,"close":9.647,"volume":287.1600036621094},{"timestamp":1742401320000,"open":9.647,"high":9.673,"low":9.646,"close":9.646,"volume":719.0999755859375},{"timestamp":1742401380000,"open":9.646,"high":9.698,"low":9.646,"close":9.698,"volume":909.47998046875},{"timestamp":1742401440000,"open":9.698,"high":9.699,"low":9.648,"close":9.697,"volume":351.6000061035156},{"timestamp":1742401500000,"open":9.698,"high":9.698,"low":9.647,"close":9.647,"volume":886.5599975585938},{"timestamp":1742401560000,"open":9.696,"high":9.697,"low":9.649,"close":9.649,"volume":1460.52001953125},{"timestamp":1742401620000,"open":9.698,"high":9.698,"low":9.646,"close":9.646,"volume":1919.1600341796875},{"timestamp":1742401680000,"open":9.647,"high":9.647,"low":9.646,"close":9.646,"volume":666},{"timestamp":1742401740000,"open":9.647,"high":9.648,"low":9.646,"close":9.647,"volume":1964.699951171875},{"timestamp":1742401800000,"open":9.647,"high":9.651,"low":9.647,"close":9.651,"volume":4395.60009765625},{"timestamp":1742401860000,"open":9.65,"high":9.697,"low":9.65,"close":9.697,"volume":3459.60009765625},{"timestamp":1742401920000,"open":9.698,"high":9.705,"low":9.652,"close":9.705,"volume":4433.8798828125},{"timestamp":1742401980000,"open":9.704,"high":9.705,"low":9.656,"close":9.704,"volume":3142.56005859375},{"timestamp":1742402040000,"open":9.702,"high":9.702,"low":9.656,"close":9.657,"volume":2568.60009765625},{"timestamp":1742402100000,"open":9.658,"high":9.658,"low":9.656,"close":9.656,"volume":2664},{"timestamp":1742402160000,"open":9.657,"high":9.706,"low":9.656,"close":9.706,"volume":546},{"timestamp":1742402220000,"open":9.706,"high":9.706,"low":9.653,"close":9.653,"volume":2376.719970703125},{"timestamp":1742402280000,"open":9.653,"high":9.705,"low":9.652,"close":9.652,"volume":1374},{"timestamp":1742402340000,"open":9.651,"high":9.697,"low":9.647,"close":9.647,"volume":2352.1201171875},{"timestamp":1742402400000,"open":9.648,"high":9.699,"low":9.647,"close":9.698,"volume":1594.800048828125},{"timestamp":1742402460000,"open":9.696,"high":9.698,"low":9.691,"close":9.691,"volume":3968.39990234375},{"timestamp":1742402520000,"open":9.69,"high":9.692,"low":9.69,"close":9.692,"volume":4028.8798828125},{"timestamp":1742402580000,"open":9.692,"high":9.692,"low":9.641,"close":9.691,"volume":1285.56005859375},{"timestamp":1742402640000,"open":9.69,"high":9.691,"low":9.628,"close":9.628,"volume":3464.280029296875},{"timestamp":1742402700000,"open":9.627,"high":9.678,"low":9.626,"close":9.677,"volume":1922.6400146484375},{"timestamp":1742402760000,"open":9.678,"high":9.678,"low":9.677,"close":9.677,"volume":398.3999938964844},{"timestamp":1742402820000,"open":9.678,"high":9.678,"low":9.626,"close":9.677,"volume":1358.4000244140625},{"timestamp":1742402880000,"open":9.678,"high":9.678,"low":9.677,"close":9.678,"volume":2068.56005859375},{"timestamp":1742402940000,"open":9.678,"high":9.683,"low":9.676,"close":9.676,"volume":4711.919921875},{"timestamp":1742403000000,"open":9.676,"high":9.678,"low":9.627,"close":9.678,"volume":3353.52001953125},{"timestamp":1742403060000,"open":9.657,"high":9.684,"low":9.63,"close":9.664,"volume":3547.5},{"timestamp":1742403120000,"open":9.664,"high":9.682,"low":9.632,"close":9.632,"volume":1939.1400146484375},{"timestamp":1742403180000,"open":9.631,"high":9.683,"low":9.631,"close":9.681,"volume":7691.16015625},{"timestamp":1742403240000,"open":9.682,"high":9.683,"low":9.681,"close":9.682,"volume":3072.840087890625},{"timestamp":1742403300000,"open":9.682,"high":9.682,"low":9.68,"close":9.682,"volume":4018.43994140625},{"timestamp":1742403360000,"open":9.627,"high":9.682,"low":9.627,"close":9.678,"volume":1920.9599609375},{"timestamp":1742403420000,"open":9.678,"high":9.679,"low":9.671,"close":9.675,"volume":1684.199951171875},{"timestamp":1742403480000,"open":9.675,"high":9.678,"low":9.674,"close":9.676,"volume":2536.320068359375},{"timestamp":1742403540000,"open":9.677,"high":9.678,"low":9.676,"close":9.677,"volume":6488.64013671875},{"timestamp":1742403600000,"open":9.676,"high":9.678,"low":9.675,"close":9.677,"volume":8607.1201171875},{"timestamp":1742403660000,"open":9.676,"high":9.678,"low":9.612,"close":9.626,"volume":6820.52978515625},{"timestamp":1742403720000,"open":9.626,"high":9.632,"low":9.625,"close":9.631,"volume":3005.10009765625},{"timestamp":1742403780000,"open":9.632,"high":9.634,"low":9.631,"close":9.633,"volume":2103.570068359375},{"timestamp":1742403840000,"open":9.633,"high":9.634,"low":9.632,"close":9.633,"volume":1101.8699951171875},{"timestamp":1742403900000,"open":9.632,"high":9.634,"low":9.632,"close":9.633,"volume":2704.590087890625},{"timestamp":1742403960000,"open":9.634,"high":9.634,"low":9.634,"close":9.634,"volume":701.1900024414062},{"timestamp":1742404020000,"open":9.633,"high":9.636,"low":9.633,"close":9.634,"volume":3305.610107421875},{"timestamp":1742404080000,"open":9.634,"high":9.654,"low":9.634,"close":9.654,"volume":5005.7099609375},{"timestamp":1742404140000,"open":9.662,"high":9.668,"low":9.654,"close":9.655,"volume":4999.77001953125},{"timestamp":1742404200000,"open":9.655,"high":9.666,"low":9.627,"close":9.654,"volume":5690.27978515625},{"timestamp":1742404260000,"open":9.654,"high":9.664,"low":9.626,"close":9.664,"volume":6859.2900390625},{"timestamp":1742404320000,"open":9.663,"high":9.663,"low":9.65,"close":9.651,"volume":1599.8399658203125},{"timestamp":1742404380000,"open":9.65,"high":9.668,"low":9.65,"close":9.667,"volume":753.030029296875},{"timestamp":1742404440000,"open":9.668,"high":9.67,"low":9.613,"close":9.668,"volume":707.280029296875},{"timestamp":1742404500000,"open":9.668,"high":9.668,"low":9.667,"close":9.668,"volume":219},{"timestamp":1742404560000,"open":9.641,"high":9.645,"low":9.634,"close":9.645,"volume":1857.06005859375},{"timestamp":1742404620000,"open":9.646,"high":9.648,"low":9.645,"close":9.646,"volume":1509.3599853515625},{"timestamp":1742404680000,"open":9.647,"high":9.648,"low":9.646,"close":9.648,"volume":1687.199951171875},{"timestamp":1742404740000,"open":9.647,"high":9.663,"low":9.645,"close":9.663,"volume":1196.4000244140625},{"timestamp":1742404800000,"open":9.663,"high":9.665,"low":9.639,"close":9.66,"volume":951.8400268554688},{"timestamp":1742404860000,"open":9.658,"high":9.66,"low":9.596,"close":9.596,"volume":871.9199829101562},{"timestamp":1742404920000,"open":9.598,"high":9.605,"low":9.593,"close":9.604,"volume":4138.31982421875},{"timestamp":1742404980000,"open":9.606,"high":9.65,"low":9.604,"close":9.65,"volume":1353.75},{"timestamp":1742405040000,"open":9.649,"high":9.671,"low":9.647,"close":9.657,"volume":2595.14990234375},{"timestamp":1742405100000,"open":9.657,"high":9.66,"low":9.651,"close":9.651,"volume":1404.239990234375},{"timestamp":1742405160000,"open":9.651,"high":9.66,"low":9.651,"close":9.656,"volume":885.1500244140625},{"timestamp":1742405220000,"open":9.657,"high":9.657,"low":9.655,"close":9.656,"volume":99.9000015258789},{"timestamp":1742405280000,"open":9.655,"high":9.656,"low":9.655,"close":9.656,"volume":66.5999984741211},{"timestamp":1742405340000,"open":9.656,"high":9.678,"low":9.65,"close":9.675,"volume":870.0900268554688},{"timestamp":1742405400000,"open":9.676,"high":9.679,"low":9.638,"close":9.655,"volume":1833.27001953125},{"timestamp":1742405460000,"open":9.654,"high":9.676,"low":9.654,"close":9.655,"volume":2629.050048828125},{"timestamp":1742405520000,"open":9.653,"high":9.662,"low":9.653,"close":9.661,"volume":1166.7900390625},{"timestamp":1742405580000,"open":9.661,"high":9.663,"low":9.66,"close":9.66,"volume":2680.64990234375},{"timestamp":1742405640000,"open":9.661,"high":9.666,"low":9.66,"close":9.662,"volume":3363.300048828125},{"timestamp":1742405700000,"open":9.663,"high":9.664,"low":9.662,"close":9.664,"volume":199.8000030517578},{"timestamp":1742405760000,"open":9.665,"high":9.667,"low":9.663,"close":9.666,"volume":976.4400024414062},{"timestamp":1742405820000,"open":9.678,"high":9.68,"low":9.674,"close":9.674,"volume":1493.0999755859375},{"timestamp":1742405880000,"open":9.675,"high":9.677,"low":9.672,"close":9.675,"volume":2420.639892578125},{"timestamp":1742405940000,"open":9.676,"high":9.676,"low":9.59,"close":9.59,"volume":7291.830078125},{"timestamp":1742406000000,"open":9.59,"high":9.595,"low":9.588,"close":9.593,"volume":5447.25},{"timestamp":1742406060000,"open":9.593,"high":9.668,"low":9.591,"close":9.668,"volume":3079.35009765625},{"timestamp":1742406120000,"open":9.668,"high":9.668,"low":9.653,"close":9.665,"volume":4084.199951171875},{"timestamp":1742406180000,"open":9.664,"high":9.664,"low":9.661,"close":9.661,"volume":3124.56005859375},{"timestamp":1742406240000,"open":9.633,"high":9.665,"low":9.633,"close":9.663,"volume":5430.72021484375},{"timestamp":1742406300000,"open":9.663,"high":9.663,"low":9.66,"close":9.66,"volume":4533.35986328125},{"timestamp":1742406360000,"open":9.659,"high":9.661,"low":9.657,"close":9.658,"volume":13314},{"timestamp":1742406420000,"open":9.659,"high":9.665,"low":9.659,"close":9.663,"volume":8796.599609375},{"timestamp":1742406480000,"open":9.663,"high":9.667,"low":9.655,"close":9.656,"volume":5965.47021484375},{"timestamp":1742406540000,"open":9.656,"high":9.668,"low":9.639,"close":9.666,"volume":5491.7998046875},{"timestamp":1742406600000,"open":9.667,"high":9.668,"low":9.664,"close":9.668,"volume":2101.679931640625},{"timestamp":1742406660000,"open":9.668,"high":9.67,"low":9.667,"close":9.668,"volume":1758.8399658203125},{"timestamp":1742406720000,"open":9.668,"high":9.672,"low":9.666,"close":9.67,"volume":3458.0400390625},{"timestamp":1742406780000,"open":9.67,"high":9.674,"low":9.669,"close":9.674,"volume":1818.9599609375},{"timestamp":1742406840000,"open":9.674,"high":9.68,"low":9.672,"close":9.674,"volume":11942.400390625},{"timestamp":1742406900000,"open":9.675,"high":9.675,"low":9.661,"close":9.661,"volume":4494.83984375},{"timestamp":1742406960000,"open":9.66,"high":9.663,"low":9.647,"close":9.663,"volume":12159.83984375},{"timestamp":1742407020000,"open":9.662,"high":9.663,"low":9.638,"close":9.652,"volume":2512.199951171875},{"timestamp":1742407080000,"open":9.643,"high":9.656,"low":9.642,"close":9.655,"volume":6070.22998046875},{"timestamp":1742407140000,"open":9.656,"high":9.656,"low":9.645,"close":9.645,"volume":5904.83984375},{"timestamp":1742407200000,"open":9.646,"high":9.646,"low":9.636,"close":9.637,"volume":349.44000244140625},{"timestamp":1742407260000,"open":9.64,"high":9.648,"low":9.638,"close":9.646,"volume":2242.800048828125},{"timestamp":1742407320000,"open":9.64,"high":9.645,"low":9.64,"close":9.644,"volume":352.67999267578125},{"timestamp":1742407380000,"open":9.644,"high":9.644,"low":9.639,"close":9.639,"volume":1831.9200439453125},{"timestamp":1742407440000,"open":9.638,"high":9.638,"low":9.635,"close":9.636,"volume":1141.3199462890625},{"timestamp":1742407560000,"open":9.64,"high":9.647,"low":9.638,"close":9.645,"volume":9707.759765625},{"timestamp":1742407620000,"open":9.645,"high":9.647,"low":9.644,"close":9.647,"volume":9415.3203125},{"timestamp":1742407680000,"open":9.646,"high":9.647,"low":9.641,"close":9.642,"volume":9581.51953125},{"timestamp":1742407740000,"open":9.641,"high":9.643,"low":9.633,"close":9.634,"volume":7897.919921875},{"timestamp":1742407800000,"open":9.635,"high":9.636,"low":9.631,"close":9.632,"volume":12353.8798828125},{"timestamp":1742407860000,"open":9.632,"high":9.634,"low":9.63,"close":9.631,"volume":5810.16015625},{"timestamp":1742407920000,"open":9.634,"high":9.634,"low":9.631,"close":9.631,"volume":2985.239990234375},{"timestamp":1742408160000,"open":9.63,"high":9.63,"low":9.629,"close":9.629,"volume":178.0800018310547},{"timestamp":1742408280000,"open":9.636,"high":9.638,"low":9.633,"close":9.634,"volume":6751.080078125},{"timestamp":1742408340000,"open":9.635,"high":9.639,"low":9.634,"close":9.637,"volume":8265.3603515625},{"timestamp":1742408400000,"open":9.638,"high":9.638,"low":9.635,"close":9.636,"volume":2033.8800048828125},{"timestamp":1742409540000,"open":9.629,"high":9.632,"low":9.625,"close":9.625,"volume":2409.47998046875},{"timestamp":1742409600000,"open":9.624,"high":9.624,"low":9.62,"close":9.621,"volume":1497.3599853515625},{"timestamp":1742409780000,"open":9.604,"high":9.608,"low":9.604,"close":9.607,"volume":2516.0400390625},{"timestamp":1742409840000,"open":9.609,"high":9.61,"low":9.607,"close":9.608,"volume":1072.199951171875},{"timestamp":1742409900000,"open":9.603,"high":9.608,"low":9.602,"close":9.608,"volume":485.760009765625},{"timestamp":1742409960000,"open":9.608,"high":9.611,"low":9.607,"close":9.61,"volume":706.5599975585938},{"timestamp":1742410020000,"open":9.611,"high":9.613,"low":9.611,"close":9.613,"volume":251.52000427246094}]