[{"timestamp":1742371200000,"open":9.404,"high":9.412,"low":9.343,"close":9.353,"volume":0.25725001096725464},{"timestamp":1742371260000,"open":9.344,"high":9.387,"low":9.342,"close":9.372,"volume":0.3718000054359436},{"timestamp":1742371320000,"open":9.351,"high":9.389,"low":9.35,"close":9.388,"volume":0.16899999976158142},{"timestamp":1742371380000,"open":9.386,"high":9.416,"low":9.374,"close":9.397,"volume":0.11415000259876251},{"timestamp":1742371440000,"open":9.379,"high":9.379,"low":9.353,"close":9.356,"volume":0.1949000060558319},{"timestamp":1742371500000,"open":9.351,"high":9.386,"low":9.34,"close":9.38,"volume":0.20280000567436218},{"timestamp":1742371560000,"open":9.378,"high":9.419,"low":9.378,"close":9.417,"volume":0.10140000283718109},{"timestamp":1742371620000,"open":9.412,"high":9.436,"low":9.412,"close":9.436,"volume":0.05445000156760216},{"timestamp":1742371680000,"open":9.436,"high":9.444,"low":9.392,"close":9.392,"volume":0.16899999976158142},{"timestamp":1742371740000,"open":9.385,"high":9.397,"low":9.381,"close":9.381,"volume":0.06759999692440033},{"timestamp":1742371800000,"open":9.385,"high":9.385,"low":9.364,"close":9.379,"volume":0.10140000283718109},{"timestamp":1742371860000,"open":9.386,"high":9.386,"low":9.382,"close":9.382,"volume":0.033799998462200165},{"timestamp":1742371920000,"open":9.378,"high":9.378,"low":9.348,"close":9.354,"volume":0.06759999692440033},{"timestamp":1742372040000,"open":9.365,"high":9.367,"low":9.349,"close":9.35,"volume":0.12205000221729279},{"timestamp":1742372100000,"open":9.365,"high":9.375,"low":9.357,"close":9.371,"volume":0.08449999988079071},{"timestamp":1742372160000,"open":9.368,"high":9.386,"low":9.366,"close":9.381,"volume":0.11829999834299088},{"timestamp":1742372220000,"open":9.383,"high":9.393,"low":9.383,"close":9.393,"volume":0.033799998462200165},{"timestamp":1742372280000,"open":9.401,"high":9.401,"low":9.4,"close":9.4,"volume":0.033799998462200165},{"timestamp":1742372400000,"open":9.404,"high":9.407,"low":9.404,"close":9.407,"volume":0.033799998462200165},{"timestamp":1742372460000,"open":9.404,"high":9.404,"low":9.39,"close":9.39,"volume":0.050700001418590546},{"timestamp":1742372520000,"open":9.39,"high":9.39,"low":9.39,"close":9.39,"volume":0.0037499999161809683},{"timestamp":1742372580000,"open":9.403,"high":9.407,"low":9.393,"close":9.393,"volume":0.050700001418590546},{"timestamp":1742372640000,"open":9.396,"high":9.396,"low":9.372,"close":9.374,"volume":0.2117999941110611},{"timestamp":1742372700000,"open":9.384,"high":9.386,"low":9.373,"close":9.377,"volume":0.06759999692440033},{"timestamp":1742372760000,"open":9.364,"high":9.375,"low":9.364,"close":9.375,"volume":0.03754999861121178},{"timestamp":1742372820000,"open":9.361,"high":9.375,"low":9.361,"close":9.375,"volume":0.08449999988079071},{"timestamp":1742372880000,"open":9.376,"high":9.376,"low":9.376,"close":9.376,"volume":0.016899999231100082},{"timestamp":1742372940000,"open":9.376,"high":9.38,"low":9.376,"close":9.38,"volume":0.033799998462200165},{"timestamp":1742373000000,"open":9.378,"high":9.396,"low":9.378,"close":9.396,"volume":0.11829999834299088},{"timestamp":1742373180000,"open":9.402,"high":9.402,"low":9.39,"close":9.401,"volume":0.050700001418590546},{"timestamp":1742373240000,"open":9.407,"high":9.412,"low":9.407,"close":9.412,"volume":0.050700001418590546},{"timestamp":1742373300000,"open":9.405,"high":9.405,"low":9.405,"close":9.405,"volume":0.016899999231100082},{"timestamp":1742373360000,"open":9.41,"high":9.41,"low":9.409,"close":9.409,"volume":0.033799998462200165},{"timestamp":1742373420000,"open":9.39,"high":9.405,"low":9.39,"close":9.405,"volume":0.033799998462200165},{"timestamp":1742373480000,"open":9.395,"high":9.396,"low":9.395,"close":9.396,"volume":0.033799998462200165},{"timestamp":1742373540000,"open":9.382,"high":9.385,"low":9.37,"close":9.374,"volume":0.26249998807907104},{"timestamp":1742373600000,"open":9.363,"high":9.363,"low":9.363,"close":9.363,"volume":0.016899999231100082},{"timestamp":1742373660000,"open":9.368,"high":9.368,"low":9.363,"close":9.363,"volume":0.020649999380111694},{"timestamp":1742373720000,"open":9.364,"high":9.368,"low":9.352,"close":9.352,"volume":0.10140000283718109},{"timestamp":1742373780000,"open":9.358,"high":9.358,"low":9.358,"close":9.358,"volume":0.016899999231100082},{"timestamp":1742373840000,"open":9.356,"high":9.367,"low":9.356,"close":9.367,"volume":0.033799998462200165},{"timestamp":1742373900000,"open":9.351,"high":9.359,"low":9.351,"close":9.358,"volume":0.050700001418590546},{"timestamp":1742373960000,"open":9.359,"high":9.378,"low":9.359,"close":9.378,"volume":0.08449999988079071},{"timestamp":1742374020000,"open":9.375,"high":9.375,"low":9.368,"close":9.368,"volume":0.033799998462200165},{"timestamp":1742374080000,"open":9.365,"high":9.378,"low":9.365,"close":9.378,"volume":0.033799998462200165},{"timestamp":1742374200000,"open":9.372,"high":9.372,"low":9.372,"close":9.372,"volume":0.016899999231100082},{"timestamp":1742374260000,"open":9.369,"high":9.37,"low":9.369,"close":9.37,"volume":0.033799998462200165},{"timestamp":1742374380000,"open":9.361,"high":9.361,"low":9.355,"close":9.355,"volume":0.033799998462200165},{"timestamp":1742374500000,"open":9.356,"high":9.371,"low":9.356,"close":9.371,"volume":0.050700001418590546},{"timestamp":1742374560000,"open":9.368,"high":9.368,"low":9.356,"close":9.356,"volume":0.08449999988079071},{"timestamp":1742374620000,"open":9.362,"high":9.362,"low":9.35,"close":9.35,"volume":0.050700001418590546},{"timestamp":1742374800000,"open":9.359,"high":9.36,"low":9.354,"close":9.354,"volume":0.09350000321865082},{"timestamp":1742374860000,"open":9.354,"high":9.367,"low":9.354,"close":9.367,"volume":0.033799998462200165},{"timestamp":1742374920000,"open":9.36,"high":9.36,"low":9.36,"close":9.36,"volume":0.033799998462200165},{"timestamp":1742374980000,"open":9.356,"high":9.369,"low":9.356,"close":9.369,"volume":0.033799998462200165},{"timestamp":1742375040000,"open":9.358,"high":9.358,"low":9.355,"close":9.355,"volume":0.033799998462200165},{"timestamp":1742375100000,"open":9.367,"high":9.367,"low":9.367,"close":9.367,"volume":0.016899999231100082},{"timestamp":1742375160000,"open":9.349,"high":9.354,"low":9.349,"close":9.354,"volume":0.033799998462200165},{"timestamp":1742375220000,"open":9.358,"high":9.358,"low":9.358,"close":9.358,"volume":0.016899999231100082},{"timestamp":1742375400000,"open":9.348,"high":9.356,"low":9.347,"close":9.347,"volume":0.11829999834299088},{"timestamp":1742375520000,"open":9.345,"high":9.345,"low":9.33,"close":9.337,"volume":0.1103999987244606},{"timestamp":1742375580000,"open":9.327,"high":9.327,"low":9.313,"close":9.313,"volume":0.06759999692440033},{"timestamp":1742375640000,"open":9.309,"high":9.328,"low":9.309,"close":9.328,"volume":0.033799998462200165},{"timestamp":1742375700000,"open":9.317,"high":9.317,"low":9.317,"close":9.317,"volume":0.016899999231100082},{"timestamp":1742375820000,"open":9.323,"high":9.323,"low":9.312,"close":9.312,"volume":0.06759999692440033},{"timestamp":1742375880000,"open":9.314,"high":9.314,"low":9.303,"close":9.312,"volume":0.06759999692440033},{"timestamp":1742375940000,"open":9.307,"high":9.316,"low":9.3,"close":9.3,"volume":0.10140000283718109},{"timestamp":1742376000000,"open":9.299,"high":9.299,"low":9.299,"close":9.299,"volume":0.016899999231100082},{"timestamp":1742376120000,"open":9.305,"high":9.305,"low":9.294,"close":9.294,"volume":0.033799998462200165},{"timestamp":1742376180000,"open":9.304,"high":9.304,"low":9.303,"close":9.303,"volume":0.033799998462200165},{"timestamp":1742376300000,"open":9.31,"high":9.31,"low":9.31,"close":9.31,"volume":0.016899999231100082},{"timestamp":1742376360000,"open":9.306,"high":9.306,"low":9.303,"close":9.303,"volume":0.033799998462200165},{"timestamp":1742376420000,"open":9.295,"high":9.295,"low":9.295,"close":9.295,"volume":0.016899999231100082},{"timestamp":1742376480000,"open":9.303,"high":9.303,"low":9.303,"close":9.303,"volume":0.016899999231100082},{"timestamp":1742376600000,"open":9.293,"high":9.305,"low":9.293,"close":9.301,"volume":0.05445000156760216},{"timestamp":1742376660000,"open":9.302,"high":9.307,"low":9.291,"close":9.292,"volume":0.15209999680519104},{"timestamp":1742376720000,"open":9.305,"high":9.305,"low":9.305,"close":9.305,"volume":0.016899999231100082},{"timestamp":1742376780000,"open":9.296,"high":9.296,"low":9.296,"close":9.296,"volume":0.016899999231100082},{"timestamp":1742376900000,"open":9.303,"high":9.303,"low":9.295,"close":9.296,"volume":0.06759999692440033},{"timestamp":1742376960000,"open":9.295,"high":9.298,"low":9.293,"close":9.298,"volume":0.050700001418590546},{"timestamp":1742377200000,"open":9.3,"high":9.3,"low":9.29,"close":9.29,"volume":0.033799998462200165},{"timestamp":1742377260000,"open":9.305,"high":9.305,"low":9.305,"close":9.305,"volume":0.016899999231100082},{"timestamp":1742377320000,"open":9.295,"high":9.298,"low":9.293,"close":9.298,"volume":0.050700001418590546},{"timestamp":1742377440000,"open":9.29,"high":9.293,"low":9.28,"close":9.28,"volume":0.13519999384880066},{"timestamp":1742377500000,"open":9.298,"high":9.311,"low":9.298,"close":9.308,"volume":0.03754999861121178},{"timestamp":1742377560000,"open":9.302,"high":9.307,"low":9.293,"close":9.295,"volume":0.1859000027179718},{"timestamp":1742377620000,"open":9.303,"high":9.305,"low":9.288,"close":9.302,"volume":0.10140000283718109},{"timestamp":1742377680000,"open":9.289,"high":9.308,"low":9.289,"close":9.3,"volume":0.050700001418590546},{"timestamp":1742377740000,"open":9.306,"high":9.321,"low":9.298,"close":9.303,"volume":0.13519999384880066},{"timestamp":1742377800000,"open":9.3,"high":9.3,"low":9.3,"close":9.3,"volume":0.016899999231100082},{"timestamp":1742377920000,"open":9.314,"high":9.327,"low":9.314,"close":9.317,"volume":0.08824999630451202},{"timestamp":1742377980000,"open":9.304,"high":9.31,"low":9.304,"close":9.31,"volume":0.033799998462200165},{"timestamp":1742378160000,"open":9.313,"high":9.313,"low":9.313,"close":9.313,"volume":0.016899999231100082},{"timestamp":1742378400000,"open":9.312,"high":9.326,"low":9.311,"close":9.316,"volume":0.11829999834299088},{"timestamp":1742378520000,"open":9.323,"high":9.323,"low":9.302,"close":9.302,"volume":0.07135000079870224},{"timestamp":1742378580000,"open":9.311,"high":9.317,"low":9.305,"close":9.305,"volume":0.06759999692440033},{"timestamp":1742378640000,"open":9.315,"high":9.331,"low":9.303,"close":9.331,"volume":0.10140000283718109},{"timestamp":1742378700000,"open":9.322,"high":9.334,"low":9.319,"close":9.332,"volume":0.3041999936103821},{"timestamp":1742379000000,"open":9.323,"high":9.33,"low":9.323,"close":9.33,"volume":0.033799998462200165},{"timestamp":1742379240000,"open":9.325,"high":9.334,"low":9.305,"close":9.305,"volume":0.11829999834299088},{"timestamp":1742379360000,"open":9.307,"high":9.307,"low":9.291,"close":9.291,"volume":0.050700001418590546},{"timestamp":1742379420000,"open":9.295,"high":9.302,"low":9.268,"close":9.302,"volume":0.12205000221729279},{"timestamp":1742379480000,"open":9.312,"high":9.337,"low":9.312,"close":9.337,"volume":0.050700001418590546},{"timestamp":1742379660000,"open":9.345,"high":9.345,"low":9.334,"close":9.336,"volume":0.06759999692440033},{"timestamp":1742379840000,"open":9.347,"high":9.347,"low":9.325,"close":9.341,"volume":0.11829999834299088},{"timestamp":1742379900000,"open":9.328,"high":9.354,"low":9.328,"close":9.351,"volume":0.08449999988079071},{"timestamp":1742379960000,"open":9.364,"high":9.366,"low":9.349,"close":9.366,"volume":0.06759999692440033},{"timestamp":1742380020000,"open":9.369,"high":9.369,"low":9.352,"close":9.353,"volume":0.14419999718666077},{"timestamp":1742380080000,"open":9.35,"high":9.356,"low":9.341,"close":9.354,"volume":0.15209999680519104},{"timestamp":1742380140000,"open":9.346,"high":9.347,"low":9.333,"close":9.335,"volume":0.16899999976158142},{"timestamp":1742380320000,"open":9.323,"high":9.333,"low":9.323,"close":9.333,"volume":0.033799998462200165},{"timestamp":1742380380000,"open":9.337,"high":9.337,"low":9.327,"close":9.327,"volume":0.033799998462200165},{"timestamp":1742380440000,"open":9.337,"high":9.337,"low":9.32,"close":9.32,"volume":0.033799998462200165},{"timestamp":1742380560000,"open":9.328,"high":9.339,"low":9.325,"close":9.329,"volume":0.06759999692440033},{"timestamp":1742380680000,"open":9.333,"high":9.333,"low":9.327,"close":9.327,"volume":0.06759999692440033},{"timestamp":1742380800000,"open":9.315,"high":9.316,"low":9.315,"close":9.316,"volume":0.033799998462200165},{"timestamp":1742380860000,"open":9.321,"high":9.321,"low":9.305,"close":9.305,"volume":0.033799998462200165},{"timestamp":1742380980000,"open":9.307,"high":9.307,"low":9.305,"close":9.305,"volume":0.02590000070631504},{"timestamp":1742381100000,"open":9.299,"high":9.306,"low":9.299,"close":9.304,"volume":0.06759999692440033},{"timestamp":1742381220000,"open":9.307,"high":9.307,"low":9.294,"close":9.296,"volume":0.050700001418590546},{"timestamp":1742381280000,"open":9.29,"high":9.29,"low":9.29,"close":9.29,"volume":0.016899999231100082},{"timestamp":1742381400000,"open":9.283,"high":9.297,"low":9.278,"close":9.297,"volume":0.06759999692440033},{"timestamp":1742381460000,"open":9.288,"high":9.288,"low":9.286,"close":9.286,"volume":0.033799998462200165},{"timestamp":1742381520000,"open":9.288,"high":9.304,"low":9.288,"close":9.304,"volume":0.13519999384880066},{"timestamp":1742381580000,"open":9.297,"high":9.297,"low":9.292,"close":9.294,"volume":0.06759999692440033},{"timestamp":1742381700000,"open":9.288,"high":9.288,"low":9.281,"close":9.281,"volume":0.033799998462200165},{"timestamp":1742382060000,"open":9.284,"high":9.284,"low":9.284,"close":9.284,"volume":0.016899999231100082},{"timestamp":1742382120000,"open":9.277,"high":9.277,"low":9.261,"close":9.264,"volume":0.07660000026226044},{"timestamp":1742382240000,"open":9.251,"high":9.259,"low":9.251,"close":9.259,"volume":0.033799998462200165},{"timestamp":1742382300000,"open":9.242,"high":9.252,"low":9.23,"close":9.23,"volume":0.10140000283718109},{"timestamp":1742382480000,"open":9.225,"high":9.226,"low":9.209,"close":9.211,"volume":0.18964999914169312},{"timestamp":1742382540000,"open":9.201,"high":9.211,"low":9.189,"close":9.205,"volume":0.13519999384880066},{"timestamp":1742382660000,"open":9.202,"high":9.221,"low":9.202,"close":9.22,"volume":0.23659999668598175},{"timestamp":1742382720000,"open":9.221,"high":9.223,"low":9.221,"close":9.223,"volume":0.033799998462200165},{"timestamp":1742382780000,"open":9.231,"high":9.231,"low":9.222,"close":9.222,"volume":0.033799998462200165},{"timestamp":1742382840000,"open":9.22,"high":9.237,"low":9.214,"close":9.237,"volume":0.06759999692440033},{"timestamp":1742383140000,"open":9.236,"high":9.269,"low":9.236,"close":9.249,"volume":0.35864999890327454},{"timestamp":1742383200000,"open":9.245,"high":9.247,"low":9.23,"close":9.23,"volume":0.050700001418590546},{"timestamp":1742383380000,"open":9.22,"high":9.22,"low":9.22,"close":9.22,"volume":0.033799998462200165},{"timestamp":1742383440000,"open":9.219,"high":9.227,"low":9.219,"close":9.227,"volume":0.06759999692440033},{"timestamp":1742383500000,"open":9.235,"high":9.235,"low":9.22,"close":9.226,"volume":0.06759999692440033},{"timestamp":1742383560000,"open":9.224,"high":9.229,"low":9.221,"close":9.221,"volume":0.06759999692440033},{"timestamp":1742383620000,"open":9.223,"high":9.227,"low":9.223,"close":9.227,"volume":0.033799998462200165},{"timestamp":1742383680000,"open":9.221,"high":9.221,"low":9.221,"close":9.221,"volume":0.016899999231100082},{"timestamp":1742383740000,"open":9.22,"high":9.22,"low":9.22,"close":9.22,"volume":0.016899999231100082},{"timestamp":1742383800000,"open":9.226,"high":9.246,"low":9.221,"close":9.229,"volume":0.40255001187324524},{"timestamp":1742383860000,"open":9.229,"high":9.231,"low":9.218,"close":9.227,"volume":0.3131999969482422},{"timestamp":1742383920000,"open":9.223,"high":9.23,"low":9.221,"close":9.23,"volume":0.06759999692440033},{"timestamp":1742384040000,"open":9.222,"high":9.251,"low":9.222,"close":9.248,"volume":0.11829999834299088},{"timestamp":1742384100000,"open":9.233,"high":9.248,"low":9.232,"close":9.241,"volume":0.13519999384880066},{"timestamp":1742384160000,"open":9.245,"high":9.245,"low":9.231,"close":9.231,"volume":0.02590000070631504},{"timestamp":1742384220000,"open":9.243,"high":9.249,"low":9.234,"close":9.238,"volume":0.1859000027179718},{"timestamp":1742384280000,"open":9.255,"high":9.255,"low":9.245,"close":9.253,"volume":0.050700001418590546},{"timestamp":1742384400000,"open":9.242,"high":9.242,"low":9.242,"close":9.242,"volume":0.016899999231100082},{"timestamp":1742385060000,"open":9.249,"high":9.252,"low":9.238,"close":9.252,"volume":0.06759999692440033},{"timestamp":1742385120000,"open":9.251,"high":9.251,"low":9.245,"close":9.245,"volume":0.033799998462200165},{"timestamp":1742385180000,"open":9.253,"high":9.253,"low":9.245,"close":9.245,"volume":0.033799998462200165},{"timestamp":1742385240000,"open":9.254,"high":9.254,"low":9.246,"close":9.246,"volume":0.033799998462200165},{"timestamp":1742385300000,"open":9.258,"high":9.258,"low":9.243,"close":9.243,"volume":0.033799998462200165},{"timestamp":1742385360000,"open":9.257,"high":9.259,"low":9.234,"close":9.236,"volume":0.1761000007390976},{"timestamp":1742385420000,"open":9.23,"high":9.243,"low":9.221,"close":9.221,"volume":0.15209999680519104},{"timestamp":1742385480000,"open":9.227,"high":9.228,"low":9.219,"close":9.228,"volume":0.20280000567436218},{"timestamp":1742385540000,"open":9.226,"high":9.229,"low":9.219,"close":9.222,"volume":0.2535000145435333},{"timestamp":1742385600000,"open":9.228,"high":9.228,"low":9.225,"close":9.225,"volume":0.033799998462200165},{"timestamp":1742385660000,"open":9.219,"high":9.225,"low":9.219,"close":9.225,"volume":0.03754999861121178},{"timestamp":1742385720000,"open":9.223,"high":9.229,"low":9.223,"close":9.229,"volume":0.033799998462200165},{"timestamp":1742385840000,"open":9.227,"high":9.231,"low":9.219,"close":9.225,"volume":0.3041999936103821},{"timestamp":1742385900000,"open":9.226,"high":9.231,"low":9.219,"close":9.227,"volume":0.46904999017715454},{"timestamp":1742385960000,"open":9.227,"high":9.229,"low":9.22,"close":9.224,"volume":0.2451999932527542},{"timestamp":1742386020000,"open":9.22,"high":9.226,"low":9.21,"close":9.213,"volume":0.07135000079870224},{"timestamp":1742386080000,"open":9.213,"high":9.213,"low":9.213,"close":9.213,"volume":0.016899999231100082},{"timestamp":1742386200000,"open":9.224,"high":9.224,"low":9.224,"close":9.224,"volume":0.016899999231100082},{"timestamp":1742386260000,"open":9.215,"high":9.227,"low":9.209,"close":9.222,"volume":0.18964999914169312},{"timestamp":1742386320000,"open":9.216,"high":9.228,"low":9.21,"close":9.216,"volume":0.5070000290870667},{"timestamp":1742386380000,"open":9.221,"high":9.231,"low":9.209,"close":9.221,"volume":0.32109999656677246},{"timestamp":1742386500000,"open":9.221,"high":9.224,"low":9.209,"close":9.224,"volume":0.050700001418590546},{"timestamp":1742386560000,"open":9.211,"high":9.231,"low":9.209,"close":9.214,"volume":0.1051499992609024},{"timestamp":1742386620000,"open":9.227,"high":9.227,"low":9.227,"close":9.227,"volume":0.016899999231100082},{"timestamp":1742386680000,"open":9.217,"high":9.217,"low":9.213,"close":9.213,"volume":0.033799998462200165},{"timestamp":1742386800000,"open":9.217,"high":9.217,"low":9.208,"close":9.211,"volume":0.10140000283718109},{"timestamp":1742386980000,"open":9.212,"high":9.212,"low":9.212,"close":9.212,"volume":0.016899999231100082},{"timestamp":1742387160000,"open":9.221,"high":9.227,"low":9.216,"close":9.216,"volume":0.05820000171661377},{"timestamp":1742387220000,"open":9.225,"high":9.226,"low":9.21,"close":9.213,"volume":0.16899999976158142},{"timestamp":1742387280000,"open":9.203,"high":9.206,"low":9.203,"close":9.206,"volume":0.033799998462200165},{"timestamp":1742387340000,"open":9.202,"high":9.214,"low":9.202,"close":9.214,"volume":0.033799998462200165},{"timestamp":1742387400000,"open":9.204,"high":9.204,"low":9.203,"close":9.203,"volume":0.033799998462200165},{"timestamp":1742387520000,"open":9.214,"high":9.214,"low":9.203,"close":9.204,"volume":0.13519999384880066},{"timestamp":1742387580000,"open":9.217,"high":9.226,"low":9.214,"close":9.215,"volume":0.08824999630451202},{"timestamp":1742387820000,"open":9.223,"high":9.227,"low":9.217,"close":9.227,"volume":0.06759999692440033},{"timestamp":1742387940000,"open":9.211,"high":9.211,"low":9.211,"close":9.211,"volume":0.016899999231100082},{"timestamp":1742388060000,"open":9.229,"high":9.229,"low":9.229,"close":9.229,"volume":0.016899999231100082},{"timestamp":1742388240000,"open":9.208,"high":9.221,"low":9.208,"close":9.215,"volume":0.06759999692440033},{"timestamp":1742388300000,"open":9.221,"high":9.229,"low":9.22,"close":9.224,"volume":0.2117999941110611},{"timestamp":1742388360000,"open":9.22,"high":9.231,"low":9.219,"close":9.231,"volume":0.2948000133037567},{"timestamp":1742388420000,"open":9.225,"high":9.228,"low":9.222,"close":9.225,"volume":0.13895000517368317},{"timestamp":1742388480000,"open":9.235,"high":9.235,"low":9.232,"close":9.232,"volume":0.033799998462200165},{"timestamp":1742388540000,"open":9.235,"high":9.235,"low":9.235,"close":9.235,"volume":0.016899999231100082},{"timestamp":1742388840000,"open":9.233,"high":9.233,"low":9.233,"close":9.233,"volume":0.016899999231100082},{"timestamp":1742388900000,"open":9.225,"high":9.235,"low":9.225,"close":9.235,"volume":0.033799998462200165},{"timestamp":1742388960000,"open":9.235,"high":9.235,"low":9.235,"close":9.235,"volume":0.016899999231100082},{"timestamp":1742389020000,"open":9.227,"high":9.237,"low":9.225,"close":9.236,"volume":0.07135000079870224},{"timestamp":1742389140000,"open":9.233,"high":9.25,"low":9.232,"close":9.25,"volume":0.13519999384880066},{"timestamp":1742389200000,"open":9.245,"high":9.257,"low":9.239,"close":9.239,"volume":0.07660000026226044},{"timestamp":1742389260000,"open":9.241,"high":9.241,"low":9.241,"close":9.241,"volume":0.016899999231100082},{"timestamp":1742389380000,"open":9.228,"high":9.24,"low":9.228,"close":9.24,"volume":0.033799998462200165},{"timestamp":1742389440000,"open":9.24,"high":9.245,"low":9.23,"close":9.234,"volume":0.20280000567436218},{"timestamp":1742389500000,"open":9.243,"high":9.243,"low":9.243,"close":9.243,"volume":0.016899999231100082},{"timestamp":1742389620000,"open":9.228,"high":9.247,"low":9.228,"close":9.247,"volume":0.033799998462200165},{"timestamp":1742389680000,"open":9.249,"high":9.249,"low":9.233,"close":9.233,"volume":0.02590000070631504},{"timestamp":1742389860000,"open":9.242,"high":9.249,"low":9.239,"close":9.239,"volume":0.10140000283718109},{"timestamp":1742390040000,"open":9.235,"high":9.246,"low":9.232,"close":9.246,"volume":0.15209999680519104},{"timestamp":1742390100000,"open":9.236,"high":9.24,"low":9.236,"close":9.24,"volume":0.033799998462200165},{"timestamp":1742390160000,"open":9.232,"high":9.241,"low":9.232,"close":9.241,"volume":0.020649999380111694},{"timestamp":1742390220000,"open":9.245,"high":9.249,"low":9.238,"close":9.244,"volume":0.23659999668598175},{"timestamp":1742390280000,"open":9.249,"high":9.249,"low":9.241,"close":9.244,"volume":0.28314998745918274},{"timestamp":1742390340000,"open":9.241,"high":9.25,"low":9.24,"close":9.247,"volume":0.13519999384880066},{"timestamp":1742390400000,"open":9.247,"high":9.251,"low":9.24,"close":9.244,"volume":0.13519999384880066},{"timestamp":1742390460000,"open":9.238,"high":9.256,"low":9.238,"close":9.242,"volume":0.06759999692440033},{"timestamp":1742390580000,"open":9.251,"high":9.251,"low":9.245,"close":9.245,"volume":0.033799998462200165},{"timestamp":1742390820000,"open":9.252,"high":9.255,"low":9.241,"close":9.241,"volume":0.06759999692440033},{"timestamp":1742390940000,"open":9.251,"high":9.251,"low":9.242,"close":9.242,"volume":0.033799998462200165},{"timestamp":1742391000000,"open":9.25,"high":9.25,"low":9.25,"close":9.25,"volume":0.016899999231100082},{"timestamp":1742391060000,"open":9.245,"high":9.245,"low":9.233,"close":9.233,"volume":0.08449999988079071},{"timestamp":1742391120000,"open":9.231,"high":9.241,"low":9.231,"close":9.241,"volume":0.050700001418590546},{"timestamp":1742391420000,"open":9.233,"high":9.233,"low":9.233,"close":9.233,"volume":0.016899999231100082},{"timestamp":1742391540000,"open":9.225,"high":9.225,"low":9.225,"close":9.225,"volume":0.016899999231100082},{"timestamp":1742391600000,"open":9.235,"high":9.235,"low":9.22,"close":9.233,"volume":0.06759999692440033},{"timestamp":1742391660000,"open":9.227,"high":9.248,"low":9.223,"close":9.246,"volume":0.23659999668598175},{"timestamp":1742392140000,"open":9.244,"high":9.244,"low":9.244,"close":9.244,"volume":0.016899999231100082},{"timestamp":1742392200000,"open":9.23,"high":9.23,"low":9.194,"close":9.203,"volume":0.16899999976158142},{"timestamp":1742392260000,"open":9.196,"high":9.203,"low":9.19,"close":9.193,"volume":0.13519999384880066},{"timestamp":1742392320000,"open":9.19,"high":9.19,"low":9.19,"close":9.19,"volume":0.0037499999161809683},{"timestamp":1742392380000,"open":9.197,"high":9.197,"low":9.197,"close":9.197,"volume":0.016899999231100082},{"timestamp":1742392500000,"open":9.19,"high":9.209,"low":9.19,"close":9.199,"volume":0.09350000321865082},{"timestamp":1742392680000,"open":9.194,"high":9.195,"low":9.194,"close":9.195,"volume":0.020649999380111694},{"timestamp":1742392740000,"open":9.205,"high":9.211,"low":9.189,"close":9.208,"volume":0.16899999976158142},{"timestamp":1742392800000,"open":9.201,"high":9.231,"low":9.201,"close":9.22,"volume":0.274150013923645},{"timestamp":1742392860000,"open":9.219,"high":9.221,"low":9.219,"close":9.221,"volume":0.020649999380111694},{"timestamp":1742392920000,"open":9.205,"high":9.227,"low":9.204,"close":9.226,"volume":0.1859000027179718},{"timestamp":1742392980000,"open":9.228,"high":9.228,"low":9.22,"close":9.22,"volume":0.033799998462200165},{"timestamp":1742393220000,"open":9.223,"high":9.223,"low":9.211,"close":9.211,"volume":0.033799998462200165},{"timestamp":1742393280000,"open":9.223,"high":9.223,"low":9.223,"close":9.223,"volume":0.016899999231100082},{"timestamp":1742393340000,"open":9.21,"high":9.23,"low":9.208,"close":9.226,"volume":0.20280000567436218},{"timestamp":1742393520000,"open":9.215,"high":9.215,"low":9.209,"close":9.209,"volume":0.06759999692440033},{"timestamp":1742393580000,"open":9.199,"high":9.219,"low":9.199,"close":9.215,"volume":0.05445000156760216},{"timestamp":1742393640000,"open":9.203,"high":9.203,"low":9.203,"close":9.203,"volume":0.016899999231100082},{"timestamp":1742393700000,"open":9.212,"high":9.229,"low":9.209,"close":9.22,"volume":0.11829999834299088},{"timestamp":1742393760000,"open":9.223,"high":9.224,"low":9.219,"close":9.219,"volume":0.06759999692440033},{"timestamp":1742393820000,"open":9.22,"high":9.237,"low":9.22,"close":9.237,"volume":0.08449999988079071},{"timestamp":1742393880000,"open":9.237,"high":9.237,"low":9.219,"close":9.226,"volume":0.2703999876976013},{"timestamp":1742393940000,"open":9.228,"high":9.228,"low":9.222,"close":9.222,"volume":0.033799998462200165},{"timestamp":1742394000000,"open":9.228,"high":9.228,"low":9.228,"close":9.228,"volume":0.016899999231100082},{"timestamp":1742394060000,"open":9.24,"high":9.241,"low":9.231,"close":9.234,"volume":0.12205000221729279},{"timestamp":1742394120000,"open":9.233,"high":9.249,"low":9.229,"close":9.234,"volume":0.22869999706745148},{"timestamp":1742394180000,"open":9.251,"high":9.251,"low":9.236,"close":9.246,"volume":0.06759999692440033},{"timestamp":1742394240000,"open":9.243,"high":9.247,"low":9.237,"close":9.247,"volume":0.050700001418590546},{"timestamp":1742394300000,"open":9.231,"high":9.247,"low":9.231,"close":9.247,"volume":0.12205000221729279},{"timestamp":1742394360000,"open":9.251,"high":9.251,"low":9.24,"close":9.245,"volume":0.24560000002384186},{"timestamp":1742394420000,"open":9.243,"high":9.251,"low":9.239,"close":9.245,"volume":0.16899999976158142},{"timestamp":1742394480000,"open":9.244,"high":9.251,"low":9.231,"close":9.232,"volume":0.34174999594688416},{"timestamp":1742394540000,"open":9.243,"high":9.244,"low":9.234,"close":9.244,"volume":0.08449999988079071},{"timestamp":1742394600000,"open":9.244,"high":9.244,"low":9.244,"close":9.244,"volume":0.016899999231100082},{"timestamp":1742394720000,"open":9.24,"high":9.251,"low":9.238,"close":9.238,"volume":0.050700001418590546},{"timestamp":1742394780000,"open":9.255,"high":9.255,"low":9.246,"close":9.246,"volume":0.050700001418590546},{"timestamp":1742394960000,"open":9.259,"high":9.259,"low":9.246,"close":9.246,"volume":0.050700001418590546},{"timestamp":1742395020000,"open":9.255,"high":9.255,"low":9.255,"close":9.255,"volume":0.016899999231100082},{"timestamp":1742395080000,"open":9.239,"high":9.256,"low":9.239,"close":9.241,"volume":0.050700001418590546},{"timestamp":1742395140000,"open":9.255,"high":9.255,"low":9.233,"close":9.233,"volume":0.06759999692440033},{"timestamp":1742395200000,"open":9.24,"high":9.24,"low":9.24,"close":9.24,"volume":0.016899999231100082},{"timestamp":1742395260000,"open":9.251,"high":9.251,"low":9.251,"close":9.251,"volume":0.016899999231100082},{"timestamp":1742395320000,"open":9.244,"high":9.283,"low":9.244,"close":9.279,"volume":0.15209999680519104},{"timestamp":1742395380000,"open":9.282,"high":9.282,"low":9.25,"close":9.25,"volume":0.15209999680519104},{"timestamp":1742395440000,"open":9.271,"high":9.271,"low":9.245,"close":9.256,"volume":0.08449999988079071},{"timestamp":1742395560000,"open":9.243,"high":9.255,"low":9.239,"close":9.239,"volume":0.1310500055551529},{"timestamp":1742395620000,"open":9.25,"high":9.25,"low":9.25,"close":9.25,"volume":0.016899999231100082},{"timestamp":1742395740000,"open":9.245,"high":9.253,"low":9.245,"close":9.253,"volume":0.050700001418590546},{"timestamp":1742395860000,"open":9.248,"high":9.25,"low":9.248,"close":9.25,"volume":0.033799998462200165},{"timestamp":1742395980000,"open":9.242,"high":9.26,"low":9.241,"close":9.249,"volume":0.2872999906539917},{"timestamp":1742396040000,"open":9.259,"high":9.259,"low":9.242,"close":9.252,"volume":0.08449999988079071},{"timestamp":1742396220000,"open":9.257,"high":9.257,"low":9.257,"close":9.257,"volume":0.016899999231100082},{"timestamp":1742396400000,"open":9.266,"high":9.269,"low":9.25,"close":9.267,"volume":0.13519999384880066},{"timestamp":1742396460000,"open":9.255,"high":9.281,"low":9.255,"close":9.281,"volume":0.033799998462200165},{"timestamp":1742396520000,"open":9.28,"high":9.282,"low":9.274,"close":9.274,"volume":0.050700001418590546},{"timestamp":1742396580000,"open":9.27,"high":9.273,"low":9.261,"close":9.261,"volume":0.08449999988079071},{"timestamp":1742396640000,"open":9.265,"high":9.269,"low":9.26,"close":9.262,"volume":0.2065500020980835},{"timestamp":1742396700000,"open":9.259,"high":9.27,"low":9.258,"close":9.266,"volume":0.12205000221729279},{"timestamp":1742396760000,"open":9.261,"high":9.269,"low":9.258,"close":9.269,"volume":0.2535000145435333},{"timestamp":1742396880000,"open":9.273,"high":9.276,"low":9.268,"close":9.276,"volume":0.050700001418590546},{"timestamp":1742396940000,"open":9.284,"high":9.284,"low":9.27,"close":9.27,"volume":0.033799998462200165},{"timestamp":1742397000000,"open":9.279,"high":9.287,"low":9.272,"close":9.28,"volume":0.15209999680519104},{"timestamp":1742397360000,"open":9.276,"high":9.279,"low":9.256,"close":9.265,"volume":0.20280000567436218},{"timestamp":1742397420000,"open":9.266,"high":9.271,"low":9.249,"close":9.256,"volume":0.6459500193595886},{"timestamp":1742397480000,"open":9.26,"high":9.267,"low":9.25,"close":9.253,"volume":0.291049987077713},{"timestamp":1742397540000,"open":9.266,"high":9.266,"low":9.266,"close":9.266,"volume":0.016899999231100082},{"timestamp":1742397600000,"open":9.252,"high":9.264,"low":9.252,"close":9.264,"volume":0.06759999692440033},{"timestamp":1742397660000,"open":9.269,"high":9.269,"low":9.269,"close":9.269,"volume":0.016899999231100082},{"timestamp":1742397720000,"open":9.259,"high":9.259,"low":9.259,"close":9.259,"volume":0.016899999231100082},{"timestamp":1742397840000,"open":9.267,"high":9.267,"low":9.266,"close":9.266,"volume":0.033799998462200165},{"timestamp":1742397900000,"open":9.263,"high":9.263,"low":9.263,"close":9.263,"volume":0.016899999231100082},{"timestamp":1742397960000,"open":9.269,"high":9.279,"low":9.263,"close":9.263,"volume":0.06759999692440033},{"timestamp":1742398080000,"open":9.267,"high":9.277,"low":9.254,"close":9.277,"volume":0.1051499992609024},{"timestamp":1742398140000,"open":9.263,"high":9.281,"low":9.259,"close":9.274,"volume":0.5835999846458435},{"timestamp":1742398260000,"open":9.274,"high":9.274,"low":9.232,"close":9.236,"volume":0.20280000567436218},{"timestamp":1742398320000,"open":9.243,"high":9.247,"low":9.243,"close":9.243,"volume":0.050700001418590546},{"timestamp":1742398440000,"open":9.241,"high":9.269,"low":9.241,"close":9.267,"volume":0.08824999630451202},{"timestamp":1742398500000,"open":9.277,"high":9.277,"low":9.244,"close":9.244,"volume":0.08449999988079071},{"timestamp":1742398560000,"open":9.254,"high":9.254,"low":9.254,"close":9.254,"volume":0.016899999231100082},{"timestamp":1742398680000,"open":9.249,"high":9.268,"low":9.241,"close":9.268,"volume":0.16899999976158142},{"timestamp":1742398800000,"open":9.263,"high":9.267,"low":9.255,"close":9.265,"volume":0.07660000026226044},{"timestamp":1742398920000,"open":9.264,"high":9.272,"low":9.261,"close":9.272,"volume":0.06759999692440033},{"timestamp":1742398980000,"open":9.271,"high":9.288,"low":9.271,"close":9.288,"volume":0.050700001418590546},{"timestamp":1742399040000,"open":9.28,"high":9.28,"low":9.28,"close":9.28,"volume":0.016899999231100082},{"timestamp":1742399220000,"open":9.284,"high":9.295,"low":9.284,"close":9.294,"volume":0.10140000283718109},{"timestamp":1742399280000,"open":9.291,"high":9.291,"low":9.291,"close":9.291,"volume":0.016899999231100082},{"timestamp":1742399520000,"open":9.287,"high":9.287,"low":9.268,"close":9.272,"volume":0.13519999384880066},{"timestamp":1742399640000,"open":9.275,"high":9.275,"low":9.275,"close":9.275,"volume":0.016899999231100082},{"timestamp":1742399820000,"open":9.261,"high":9.276,"low":9.261,"close":9.276,"volume":0.033799998462200165},{"timestamp":1742399940000,"open":9.278,"high":9.278,"low":9.262,"close":9.267,"volume":0.050700001418590546},{"timestamp":1742400060000,"open":9.261,"high":9.267,"low":9.258,"close":9.258,"volume":0.06759999692440033},{"timestamp":1742400180000,"open":9.261,"high":9.261,"low":9.261,"close":9.261,"volume":0.016899999231100082},{"timestamp":1742400420000,"open":9.275,"high":9.276,"low":9.263,"close":9.276,"volume":0.050700001418590546},{"timestamp":1742400480000,"open":9.274,"high":9.274,"low":9.274,"close":9.274,"volume":0.008999999612569809},{"timestamp":1742400720000,"open":9.274,"high":9.274,"low":9.251,"close":9.271,"volume":0.1051499992609024},{"timestamp":1742400900000,"open":9.262,"high":9.262,"low":9.261,"close":9.261,"volume":0.033799998462200165},{"timestamp":1742400960000,"open":9.262,"high":9.27,"low":9.241,"close":9.253,"volume":0.13519999384880066},{"timestamp":1742401020000,"open":9.243,"high":9.243,"low":9.22,"close":9.221,"volume":0.1859000027179718},{"timestamp":1742401080000,"open":9.227,"high":9.227,"low":9.227,"close":9.227,"volume":0.016899999231100082},{"timestamp":1742401260000,"open":9.219,"high":9.236,"low":9.219,"close":9.236,"volume":0.10140000283718109},{"timestamp":1742401320000,"open":9.245,"high":9.245,"low":9.245,"close":9.245,"volume":0.016899999231100082},{"timestamp":1742401380000,"open":9.234,"high":9.243,"low":9.234,"close":9.243,"volume":0.033799998462200165},{"timestamp":1742401560000,"open":9.245,"high":9.245,"low":9.232,"close":9.245,"volume":0.050700001418590546},{"timestamp":1742401620000,"open":9.241,"high":9.242,"low":9.241,"close":9.242,"volume":0.033799998462200165},{"timestamp":1742401680000,"open":9.252,"high":9.252,"low":9.248,"close":9.25,"volume":0.08449999988079071},{"timestamp":1742401740000,"open":9.245,"high":9.252,"low":9.228,"close":9.228,"volume":0.15209999680519104}]