[{"timestamp":1742371500000,"open":8.699,"high":8.737,"low":8.699,"close":8.716,"volume":0.3779999911785126},{"timestamp":1742371560000,"open":8.716,"high":8.736,"low":8.699,"close":8.699,"volume":0.5580000281333923},{"timestamp":1742371620000,"open":8.711,"high":8.711,"low":8.699,"close":8.699,"volume":0.27000001072883606},{"timestamp":1742371680000,"open":8.711,"high":8.713,"low":8.628,"close":8.649,"volume":0.8999999761581421},{"timestamp":1742371740000,"open":8.649,"high":8.686,"low":8.649,"close":8.656,"volume":0.46799999475479126},{"timestamp":1742371800000,"open":8.671,"high":8.736,"low":8.654,"close":8.719,"volume":0.7559999823570251},{"timestamp":1742371860000,"open":8.719,"high":8.719,"low":8.658,"close":8.678,"volume":0.672760009765625},{"timestamp":1742371920000,"open":8.666,"high":8.737,"low":8.665,"close":8.717,"volume":0.7739999890327454},{"timestamp":1742371980000,"open":8.729,"high":8.759,"low":8.721,"close":8.746,"volume":0.44999998807907104},{"timestamp":1742372040000,"open":8.746,"high":8.78,"low":8.707,"close":8.731,"volume":0.5647600293159485},{"timestamp":1742372100000,"open":8.718,"high":8.761,"low":8.699,"close":8.735,"volume":0.5400000214576721},{"timestamp":1742372160000,"open":8.742,"high":8.78,"low":8.738,"close":8.755,"volume":0.5107600092887878},{"timestamp":1742372220000,"open":8.762,"high":8.782,"low":8.735,"close":8.735,"volume":0.25200000405311584},{"timestamp":1742372280000,"open":8.75,"high":8.781,"low":8.735,"close":8.772,"volume":0.23399999737739563},{"timestamp":1742372340000,"open":8.779,"high":8.78,"low":8.737,"close":8.76,"volume":0.27000001072883606},{"timestamp":1742372400000,"open":8.746,"high":8.797,"low":8.746,"close":8.765,"volume":0.5580000281333923},{"timestamp":1742372460000,"open":8.765,"high":8.792,"low":8.718,"close":8.73,"volume":0.6480000019073486},{"timestamp":1742372520000,"open":8.73,"high":8.809,"low":8.715,"close":8.792,"volume":0.7200000286102295},{"timestamp":1742372580000,"open":8.792,"high":8.801,"low":8.764,"close":8.764,"volume":0.18000000715255737},{"timestamp":1742372640000,"open":8.783,"high":8.783,"low":8.758,"close":8.769,"volume":0.31275999546051025},{"timestamp":1742372700000,"open":8.769,"high":8.769,"low":8.731,"close":8.746,"volume":0.3059999942779541},{"timestamp":1742372760000,"open":8.761,"high":8.779,"low":8.738,"close":8.748,"volume":0.5580000281333923},{"timestamp":1742372820000,"open":8.748,"high":8.748,"low":8.718,"close":8.739,"volume":0.2160000056028366},{"timestamp":1742372880000,"open":8.743,"high":8.777,"low":8.739,"close":8.777,"volume":0.3959999978542328},{"timestamp":1742372940000,"open":8.782,"high":8.805,"low":8.782,"close":8.799,"volume":0.3059999942779541},{"timestamp":1742373000000,"open":8.8,"high":8.804,"low":8.799,"close":8.801,"volume":0.18000000715255737},{"timestamp":1742373060000,"open":8.807,"high":8.814,"low":8.801,"close":8.811,"volume":0.44999998807907104},{"timestamp":1742373120000,"open":8.806,"high":8.82,"low":8.806,"close":8.813,"volume":0.16200000047683716},{"timestamp":1742373180000,"open":8.813,"high":8.825,"low":8.778,"close":8.8,"volume":0.3779999911785126},{"timestamp":1742373240000,"open":8.8,"high":8.808,"low":8.718,"close":8.742,"volume":0.5580000281333923},{"timestamp":1742373300000,"open":8.752,"high":8.778,"low":8.75,"close":8.778,"volume":0.3779999911785126},{"timestamp":1742373360000,"open":8.784,"high":8.8,"low":8.784,"close":8.799,"volume":0.25200000405311584},{"timestamp":1742373420000,"open":8.803,"high":8.811,"low":8.803,"close":8.811,"volume":0.09000000357627869},{"timestamp":1742373480000,"open":8.811,"high":8.819,"low":8.811,"close":8.817,"volume":0.2879999876022339},{"timestamp":1742373540000,"open":8.815,"high":8.815,"low":8.765,"close":8.803,"volume":0.46799999475479126},{"timestamp":1742373600000,"open":8.804,"high":8.804,"low":8.761,"close":8.787,"volume":0.1979999989271164},{"timestamp":1742373660000,"open":8.788,"high":8.794,"low":8.775,"close":8.791,"volume":0.20476000010967255},{"timestamp":1742373720000,"open":8.798,"high":8.798,"low":8.775,"close":8.775,"volume":0.1080000028014183},{"timestamp":1742373780000,"open":8.784,"high":8.794,"low":8.775,"close":8.792,"volume":0.18000000715255737},{"timestamp":1742373840000,"open":8.792,"high":8.794,"low":8.792,"close":8.792,"volume":0.1080000028014183},{"timestamp":1742373900000,"open":8.792,"high":8.798,"low":8.79,"close":8.79,"volume":0.3059999942779541},{"timestamp":1742373960000,"open":8.793,"high":8.811,"low":8.771,"close":8.781,"volume":0.414000004529953},{"timestamp":1742374020000,"open":8.781,"high":8.796,"low":8.781,"close":8.796,"volume":0.16200000047683716},{"timestamp":1742374080000,"open":8.796,"high":8.814,"low":8.796,"close":8.812,"volume":0.3240000009536743},{"timestamp":1742374140000,"open":8.811,"high":8.811,"low":8.792,"close":8.802,"volume":0.2160000056028366},{"timestamp":1742374200000,"open":8.801,"high":8.809,"low":8.785,"close":8.809,"volume":0.3059999942779541},{"timestamp":1742374260000,"open":8.809,"high":8.817,"low":8.809,"close":8.812,"volume":0.1080000028014183},{"timestamp":1742374320000,"open":8.812,"high":8.817,"low":8.812,"close":8.816,"volume":0.09000000357627869},{"timestamp":1742374380000,"open":8.815,"high":8.818,"low":8.813,"close":8.816,"volume":0.14399999380111694},{"timestamp":1742374440000,"open":8.816,"high":8.816,"low":8.785,"close":8.785,"volume":0.27000001072883606},{"timestamp":1742374500000,"open":8.792,"high":8.798,"low":8.589,"close":8.765,"volume":0.46799999475479126},{"timestamp":1742374560000,"open":8.765,"high":8.772,"low":8.765,"close":8.767,"volume":0.14399999380111694},{"timestamp":1742374620000,"open":8.767,"high":8.767,"low":8.746,"close":8.759,"volume":0.27000001072883606},{"timestamp":1742374680000,"open":8.763,"high":8.763,"low":8.746,"close":8.756,"volume":0.36000001430511475},{"timestamp":1742374740000,"open":8.756,"high":8.771,"low":8.756,"close":8.762,"volume":0.25200000405311584},{"timestamp":1742374800000,"open":8.756,"high":8.757,"low":8.756,"close":8.757,"volume":0.1080000028014183},{"timestamp":1742374860000,"open":8.759,"high":8.776,"low":8.757,"close":8.766,"volume":0.36000001430511475},{"timestamp":1742374920000,"open":8.766,"high":8.766,"low":8.766,"close":8.766,"volume":0.035999998450279236},{"timestamp":1742374980000,"open":8.764,"high":8.775,"low":8.764,"close":8.775,"volume":0.25200000405311584},{"timestamp":1742375040000,"open":8.775,"high":8.778,"low":8.775,"close":8.778,"volume":0.1080000028014183},{"timestamp":1742375100000,"open":8.778,"high":8.778,"low":8.73,"close":8.736,"volume":0.5580000281333923},{"timestamp":1742375160000,"open":8.736,"high":8.75,"low":8.736,"close":8.75,"volume":0.2160000056028366},{"timestamp":1742375220000,"open":8.751,"high":8.765,"low":8.751,"close":8.762,"volume":0.23399999737739563},{"timestamp":1742375280000,"open":8.764,"high":8.775,"low":8.764,"close":8.775,"volume":0.27000001072883606},{"timestamp":1742375340000,"open":8.775,"high":8.78,"low":8.772,"close":8.776,"volume":0.16200000047683716},{"timestamp":1742375400000,"open":8.777,"high":8.78,"low":8.771,"close":8.771,"volume":0.2160000056028366},{"timestamp":1742375460000,"open":8.771,"high":8.775,"low":8.771,"close":8.771,"volume":0.18000000715255737},{"timestamp":1742375520000,"open":8.775,"high":8.775,"low":8.755,"close":8.769,"volume":0.36000001430511475},{"timestamp":1742375580000,"open":8.772,"high":8.774,"low":8.766,"close":8.769,"volume":0.2160000056028366},{"timestamp":1742375640000,"open":8.769,"high":8.775,"low":8.769,"close":8.774,"volume":0.1979999989271164},{"timestamp":1742375700000,"open":8.769,"high":8.772,"low":8.769,"close":8.77,"volume":0.18000000715255737},{"timestamp":1742375760000,"open":8.771,"high":8.771,"low":8.757,"close":8.757,"volume":0.07199999690055847},{"timestamp":1742375820000,"open":8.757,"high":8.757,"low":8.741,"close":8.75,"volume":0.2767600119113922},{"timestamp":1742375880000,"open":8.75,"high":8.758,"low":8.75,"close":8.752,"volume":0.18000000715255737},{"timestamp":1742375940000,"open":8.752,"high":8.752,"low":8.742,"close":8.751,"volume":0.3240000009536743},{"timestamp":1742376060000,"open":8.751,"high":8.751,"low":8.708,"close":8.74,"volume":0.16200000047683716},{"timestamp":1742376120000,"open":8.74,"high":8.746,"low":8.74,"close":8.742,"volume":0.1080000028014183},{"timestamp":1742376180000,"open":8.741,"high":8.741,"low":8.741,"close":8.741,"volume":0.035999998450279236},{"timestamp":1742376240000,"open":8.736,"high":8.758,"low":8.725,"close":8.758,"volume":0.27000001072883606},{"timestamp":1742376300000,"open":8.759,"high":8.769,"low":8.756,"close":8.762,"volume":0.27000001072883606},{"timestamp":1742376360000,"open":8.768,"high":8.768,"low":8.724,"close":8.747,"volume":0.5580000281333923},{"timestamp":1742376420000,"open":8.747,"high":8.767,"low":8.747,"close":8.759,"volume":0.3059999942779541},{"timestamp":1742376480000,"open":8.76,"high":8.796,"low":8.76,"close":8.796,"volume":0.2160000056028366},{"timestamp":1742376540000,"open":8.798,"high":8.812,"low":8.798,"close":8.812,"volume":0.2160000056028366},{"timestamp":1742376600000,"open":8.809,"high":8.809,"low":8.792,"close":8.792,"volume":0.14399999380111694},{"timestamp":1742376660000,"open":8.792,"high":8.792,"low":8.748,"close":8.774,"volume":0.2879999876022339},{"timestamp":1742376720000,"open":8.78,"high":8.804,"low":8.774,"close":8.79,"volume":0.3959999978542328},{"timestamp":1742376780000,"open":8.79,"high":8.808,"low":8.79,"close":8.791,"volume":0.5827599763870239},{"timestamp":1742376840000,"open":8.796,"high":8.799,"low":8.79,"close":8.799,"volume":0.1979999989271164},{"timestamp":1742376900000,"open":8.79,"high":8.79,"low":8.79,"close":8.79,"volume":0.07199999690055847},{"timestamp":1742376960000,"open":8.792,"high":8.792,"low":8.792,"close":8.792,"volume":0.017999999225139618},{"timestamp":1742377020000,"open":8.794,"high":8.797,"low":8.774,"close":8.789,"volume":0.2879999876022339},{"timestamp":1742377080000,"open":8.794,"high":8.794,"low":8.789,"close":8.79,"volume":0.07199999690055847},{"timestamp":1742377140000,"open":8.79,"high":8.79,"low":8.79,"close":8.79,"volume":0.017999999225139618},{"timestamp":1742377200000,"open":8.79,"high":8.79,"low":8.722,"close":8.722,"volume":0.34200000762939453},{"timestamp":1742377260000,"open":8.716,"high":8.727,"low":8.716,"close":8.716,"volume":0.05400000140070915},{"timestamp":1742377320000,"open":8.723,"high":8.745,"low":8.723,"close":8.745,"volume":0.1080000028014183},{"timestamp":1742377380000,"open":8.745,"high":8.745,"low":8.738,"close":8.738,"volume":0.27000001072883606},{"timestamp":1742377440000,"open":8.736,"high":8.736,"low":8.724,"close":8.734,"volume":0.14399999380111694},{"timestamp":1742377500000,"open":8.734,"high":8.735,"low":8.734,"close":8.735,"volume":0.05400000140070915},{"timestamp":1742377560000,"open":8.739,"high":8.739,"low":8.739,"close":8.739,"volume":0.017999999225139618},{"timestamp":1742377620000,"open":8.74,"high":8.743,"low":8.74,"close":8.743,"volume":0.035999998450279236},{"timestamp":1742377680000,"open":8.74,"high":8.74,"low":8.735,"close":8.735,"volume":0.09000000357627869},{"timestamp":1742377740000,"open":8.739,"high":8.751,"low":8.735,"close":8.751,"volume":0.3240000009536743},{"timestamp":1742377800000,"open":8.757,"high":8.762,"low":8.713,"close":8.713,"volume":0.25200000405311584},{"timestamp":1742377860000,"open":8.699,"high":8.749,"low":8.699,"close":8.749,"volume":0.23399999737739563},{"timestamp":1742377920000,"open":8.739,"high":8.74,"low":8.731,"close":8.738,"volume":0.14399999380111694},{"timestamp":1742377980000,"open":8.738,"high":8.738,"low":8.733,"close":8.733,"volume":0.18000000715255737},{"timestamp":1742378040000,"open":8.736,"high":8.744,"low":8.733,"close":8.743,"volume":0.12600000202655792},{"timestamp":1742378100000,"open":8.731,"high":8.743,"low":8.731,"close":8.742,"volume":0.14399999380111694},{"timestamp":1742378160000,"open":8.742,"high":8.742,"low":8.742,"close":8.742,"volume":0.05400000140070915},{"timestamp":1742378280000,"open":8.746,"high":8.746,"low":8.72,"close":8.724,"volume":0.3240000009536743},{"timestamp":1742378340000,"open":8.728,"high":8.739,"low":8.728,"close":8.734,"volume":0.09000000357627869},{"timestamp":1742378400000,"open":8.729,"high":8.754,"low":8.722,"close":8.754,"volume":0.3959999978542328},{"timestamp":1742378460000,"open":8.754,"high":8.754,"low":8.727,"close":8.742,"volume":0.3779999911785126},{"timestamp":1742378520000,"open":8.747,"high":8.759,"low":8.742,"close":8.759,"volume":0.25200000405311584},{"timestamp":1742378580000,"open":8.749,"high":8.769,"low":8.749,"close":8.769,"volume":0.1687600016593933},{"timestamp":1742378640000,"open":8.769,"high":8.789,"low":8.754,"close":8.763,"volume":0.3059999942779541},{"timestamp":1742378700000,"open":8.757,"high":8.763,"low":8.757,"close":8.757,"volume":0.16200000047683716},{"timestamp":1742378760000,"open":8.757,"high":8.762,"low":8.749,"close":8.754,"volume":0.18000000715255737},{"timestamp":1742378820000,"open":8.757,"high":8.76,"low":8.757,"close":8.76,"volume":0.035999998450279236},{"timestamp":1742378880000,"open":8.764,"high":8.769,"low":8.76,"close":8.769,"volume":0.16200000047683716},{"timestamp":1742378940000,"open":8.77,"high":8.77,"low":8.769,"close":8.769,"volume":0.035999998450279236},{"timestamp":1742379000000,"open":8.773,"high":8.784,"low":8.769,"close":8.783,"volume":0.16200000047683716},{"timestamp":1742379060000,"open":8.783,"high":8.805,"low":8.768,"close":8.768,"volume":0.2879999876022339},{"timestamp":1742379120000,"open":8.776,"high":8.777,"low":8.776,"close":8.777,"volume":0.05400000140070915},{"timestamp":1742379180000,"open":8.777,"high":8.778,"low":8.777,"close":8.778,"volume":0.05400000140070915},{"timestamp":1742379240000,"open":8.784,"high":8.793,"low":8.773,"close":8.773,"volume":0.18000000715255737},{"timestamp":1742379300000,"open":8.773,"high":8.773,"low":8.755,"close":8.773,"volume":0.3959999978542328},{"timestamp":1742379360000,"open":8.773,"high":8.773,"low":8.73,"close":8.75,"volume":0.14399999380111694},{"timestamp":1742379420000,"open":8.75,"high":8.765,"low":8.75,"close":8.765,"volume":0.1979999989271164},{"timestamp":1742379480000,"open":8.765,"high":8.772,"low":8.75,"close":8.75,"volume":0.22276000678539276},{"timestamp":1742379540000,"open":8.737,"high":8.779,"low":8.737,"close":8.779,"volume":0.12600000202655792},{"timestamp":1742379600000,"open":8.779,"high":8.783,"low":8.773,"close":8.78,"volume":0.14399999380111694},{"timestamp":1742379660000,"open":8.785,"high":8.791,"low":8.78,"close":8.791,"volume":0.1979999989271164},{"timestamp":1742379720000,"open":8.798,"high":8.802,"low":8.791,"close":8.802,"volume":0.16200000047683716},{"timestamp":1742379780000,"open":8.802,"high":8.814,"low":8.802,"close":8.814,"volume":0.09000000357627869},{"timestamp":1742379840000,"open":8.812,"high":8.812,"low":8.809,"close":8.809,"volume":0.05400000140070915},{"timestamp":1742379900000,"open":8.808,"high":8.809,"low":8.8,"close":8.805,"volume":0.12600000202655792},{"timestamp":1742379960000,"open":8.801,"high":8.819,"low":8.801,"close":8.814,"volume":0.12600000202655792},{"timestamp":1742380020000,"open":8.814,"high":8.819,"low":8.814,"close":8.819,"volume":0.09000000357627869},{"timestamp":1742380080000,"open":8.821,"high":8.823,"low":8.813,"close":8.813,"volume":0.1080000028014183},{"timestamp":1742380140000,"open":8.804,"high":8.812,"low":8.804,"close":8.812,"volume":0.14399999380111694},{"timestamp":1742380260000,"open":8.814,"high":8.814,"low":8.812,"close":8.813,"volume":0.09000000357627869},{"timestamp":1742380320000,"open":8.818,"high":8.818,"low":8.799,"close":8.808,"volume":0.18000000715255737},{"timestamp":1742380380000,"open":8.798,"high":8.798,"low":8.785,"close":8.785,"volume":0.12600000202655792},{"timestamp":1742380440000,"open":8.801,"high":8.801,"low":8.785,"close":8.785,"volume":0.18000000715255737},{"timestamp":1742380500000,"open":8.796,"high":8.801,"low":8.796,"close":8.801,"volume":0.05400000140070915},{"timestamp":1742380560000,"open":8.804,"high":8.804,"low":8.801,"close":8.804,"volume":0.05400000140070915},{"timestamp":1742380620000,"open":8.806,"high":8.806,"low":8.806,"close":8.806,"volume":0.017999999225139618},{"timestamp":1742380680000,"open":8.805,"high":8.805,"low":8.774,"close":8.774,"volume":0.16200000047683716},{"timestamp":1742380740000,"open":8.795,"high":8.808,"low":8.763,"close":8.777,"volume":0.1979999989271164},{"timestamp":1742380800000,"open":8.763,"high":8.781,"low":8.763,"close":8.781,"volume":0.1080000028014183},{"timestamp":1742380860000,"open":8.786,"high":8.792,"low":8.786,"close":8.791,"volume":0.16200000047683716},{"timestamp":1742380980000,"open":8.792,"high":8.793,"low":8.792,"close":8.793,"volume":0.05400000140070915},{"timestamp":1742381040000,"open":8.796,"high":8.802,"low":8.796,"close":8.801,"volume":0.12600000202655792},{"timestamp":1742381100000,"open":8.801,"high":8.801,"low":8.801,"close":8.801,"volume":0.017999999225139618},{"timestamp":1742381220000,"open":8.807,"high":8.808,"low":8.807,"close":8.808,"volume":0.035999998450279236},{"timestamp":1742381280000,"open":8.806,"high":8.806,"low":8.806,"close":8.806,"volume":0.07199999690055847},{"timestamp":1742381340000,"open":8.806,"high":8.807,"low":8.806,"close":8.807,"volume":0.14399999380111694},{"timestamp":1742381400000,"open":8.807,"high":8.807,"low":8.807,"close":8.807,"volume":0.035999998450279236},{"timestamp":1742381460000,"open":8.807,"high":8.807,"low":8.8,"close":8.8,"volume":0.05400000140070915},{"timestamp":1742381520000,"open":8.8,"high":8.8,"low":8.789,"close":8.789,"volume":0.05400000140070915},{"timestamp":1742381580000,"open":8.789,"high":8.789,"low":8.789,"close":8.789,"volume":0.017999999225139618},{"timestamp":1742381640000,"open":8.792,"high":8.792,"low":8.792,"close":8.792,"volume":0.035999998450279236},{"timestamp":1742381700000,"open":8.789,"high":8.789,"low":8.753,"close":8.779,"volume":0.12600000202655792},{"timestamp":1742381760000,"open":8.779,"high":8.784,"low":8.779,"close":8.78,"volume":0.09000000357627869},{"timestamp":1742381820000,"open":8.78,"high":8.78,"low":8.78,"close":8.78,"volume":0.035999998450279236},{"timestamp":1742381880000,"open":8.78,"high":8.78,"low":8.78,"close":8.78,"volume":0.035999998450279236},{"timestamp":1742381940000,"open":8.78,"high":8.78,"low":8.771,"close":8.771,"volume":0.14399999380111694},{"timestamp":1742382000000,"open":8.771,"high":8.771,"low":8.745,"close":8.745,"volume":0.09000000357627869},{"timestamp":1742382060000,"open":8.76,"high":8.76,"low":8.71,"close":8.726,"volume":0.2160000056028366},{"timestamp":1742382120000,"open":8.726,"high":8.734,"low":8.699,"close":8.734,"volume":0.14399999380111694},{"timestamp":1742382180000,"open":8.737,"high":8.739,"low":8.734,"close":8.737,"volume":0.16200000047683716},{"timestamp":1742382240000,"open":8.737,"high":8.739,"low":8.737,"close":8.739,"volume":0.07199999690055847},{"timestamp":1742382360000,"open":8.724,"high":8.724,"low":8.724,"close":8.724,"volume":0.017999999225139618},{"timestamp":1742382480000,"open":8.724,"high":8.728,"low":8.699,"close":8.705,"volume":0.2160000056028366},{"timestamp":1742382540000,"open":8.722,"high":8.722,"low":8.699,"close":8.699,"volume":0.27000001072883606},{"timestamp":1742382600000,"open":8.699,"high":8.699,"low":8.699,"close":8.699,"volume":0.07199999690055847},{"timestamp":1742382660000,"open":8.699,"high":8.699,"low":8.699,"close":8.699,"volume":0.017999999225139618},{"timestamp":1742382720000,"open":8.699,"high":8.699,"low":8.699,"close":8.699,"volume":0.035999998450279236},{"timestamp":1742382780000,"open":8.655,"high":8.68,"low":8.655,"close":8.674,"volume":0.25200000405311584},{"timestamp":1742382840000,"open":8.677,"high":8.701,"low":8.665,"close":8.701,"volume":0.34200000762939453},{"timestamp":1742382900000,"open":8.701,"high":8.701,"low":8.657,"close":8.68,"volume":0.12600000202655792},{"timestamp":1742382960000,"open":8.68,"high":8.68,"low":8.655,"close":8.655,"volume":0.3059999942779541},{"timestamp":1742383020000,"open":8.655,"high":8.671,"low":8.627,"close":8.671,"volume":0.3059999942779541},{"timestamp":1742383080000,"open":8.671,"high":8.674,"low":8.671,"close":8.671,"volume":0.07199999690055847},{"timestamp":1742383140000,"open":8.662,"high":8.678,"low":8.662,"close":8.678,"volume":0.18000000715255737},{"timestamp":1742383200000,"open":8.678,"high":8.678,"low":8.662,"close":8.666,"volume":0.09000000357627869},{"timestamp":1742383260000,"open":8.673,"high":8.673,"low":8.666,"close":8.672,"volume":0.05400000140070915},{"timestamp":1742383320000,"open":8.672,"high":8.675,"low":8.672,"close":8.675,"volume":0.09000000357627869},{"timestamp":1742383380000,"open":8.675,"high":8.675,"low":8.675,"close":8.675,"volume":0.017999999225139618},{"timestamp":1742383440000,"open":8.674,"high":8.674,"low":8.662,"close":8.67,"volume":0.12600000202655792},{"timestamp":1742383500000,"open":8.669,"high":8.681,"low":8.669,"close":8.681,"volume":0.12600000202655792},{"timestamp":1742383560000,"open":8.681,"high":8.681,"low":8.622,"close":8.642,"volume":0.40275999903678894},{"timestamp":1742383620000,"open":8.646,"high":8.653,"low":8.646,"close":8.646,"volume":0.07199999690055847},{"timestamp":1742383680000,"open":8.646,"high":8.661,"low":8.646,"close":8.661,"volume":0.16200000047683716},{"timestamp":1742383740000,"open":8.661,"high":8.661,"low":8.661,"close":8.661,"volume":0.07199999690055847},{"timestamp":1742383800000,"open":8.662,"high":8.677,"low":8.662,"close":8.677,"volume":0.16200000047683716},{"timestamp":1742383860000,"open":8.682,"high":8.691,"low":8.682,"close":8.691,"volume":0.14399999380111694},{"timestamp":1742383920000,"open":8.691,"high":8.691,"low":8.681,"close":8.681,"volume":0.05400000140070915},{"timestamp":1742383980000,"open":8.689,"high":8.698,"low":8.686,"close":8.697,"volume":0.1080000028014183},{"timestamp":1742384040000,"open":8.697,"high":8.715,"low":8.676,"close":8.715,"volume":0.3667599856853485},{"timestamp":1742384100000,"open":8.715,"high":8.723,"low":8.715,"close":8.723,"volume":0.09000000357627869},{"timestamp":1742384160000,"open":8.722,"high":8.722,"low":8.697,"close":8.708,"volume":0.14399999380111694},{"timestamp":1742384220000,"open":8.708,"high":8.712,"low":8.708,"close":8.71,"volume":0.1080000028014183},{"timestamp":1742384280000,"open":8.712,"high":8.712,"low":8.712,"close":8.712,"volume":0.05400000140070915},{"timestamp":1742384400000,"open":8.711,"high":8.711,"low":8.71,"close":8.71,"volume":0.035999998450279236},{"timestamp":1742384460000,"open":8.709,"high":8.709,"low":8.697,"close":8.698,"volume":0.14399999380111694},{"timestamp":1742384520000,"open":8.698,"high":8.701,"low":8.695,"close":8.699,"volume":0.18000000715255737},{"timestamp":1742384580000,"open":8.702,"high":8.702,"low":8.698,"close":8.701,"volume":0.1979999989271164},{"timestamp":1742384640000,"open":8.698,"high":8.698,"low":8.683,"close":8.683,"volume":0.12600000202655792},{"timestamp":1742384700000,"open":8.683,"high":8.688,"low":8.683,"close":8.683,"volume":0.09000000357627869},{"timestamp":1742384760000,"open":8.683,"high":8.683,"low":8.683,"close":8.683,"volume":0.017999999225139618},{"timestamp":1742384820000,"open":8.686,"high":8.695,"low":8.686,"close":8.695,"volume":0.07199999690055847},{"timestamp":1742384880000,"open":8.695,"high":8.695,"low":8.681,"close":8.681,"volume":0.16200000047683716},{"timestamp":1742384940000,"open":8.681,"high":8.682,"low":8.681,"close":8.682,"volume":0.035999998450279236},{"timestamp":1742385000000,"open":8.684,"high":8.684,"low":8.664,"close":8.673,"volume":0.16200000047683716},{"timestamp":1742385060000,"open":8.673,"high":8.673,"low":8.673,"close":8.673,"volume":0.12600000202655792},{"timestamp":1742385120000,"open":8.664,"high":8.672,"low":8.664,"close":8.672,"volume":0.1080000028014183},{"timestamp":1742385180000,"open":8.665,"high":8.672,"low":8.665,"close":8.665,"volume":0.09000000357627869},{"timestamp":1742385240000,"open":8.665,"high":8.665,"low":8.646,"close":8.654,"volume":0.18000000715255737},{"timestamp":1742385300000,"open":8.654,"high":8.656,"low":8.654,"close":8.656,"volume":0.05400000140070915},{"timestamp":1742385360000,"open":8.654,"high":8.654,"low":8.646,"close":8.646,"volume":0.27000001072883606},{"timestamp":1742385420000,"open":8.646,"high":8.651,"low":8.646,"close":8.65,"volume":0.18000000715255737},{"timestamp":1742385480000,"open":8.653,"high":8.664,"low":8.65,"close":8.664,"volume":0.23399999737739563},{"timestamp":1742385540000,"open":8.664,"high":8.698,"low":8.664,"close":8.698,"volume":0.12600000202655792},{"timestamp":1742385600000,"open":8.698,"high":8.698,"low":8.693,"close":8.693,"volume":0.05400000140070915},{"timestamp":1742385660000,"open":8.693,"high":8.693,"low":8.667,"close":8.667,"volume":0.14399999380111694},{"timestamp":1742385720000,"open":8.667,"high":8.667,"low":8.658,"close":8.663,"volume":0.07199999690055847},{"timestamp":1742385780000,"open":8.668,"high":8.668,"low":8.668,"close":8.668,"volume":0.00675999978557229},{"timestamp":1742385840000,"open":8.671,"high":8.671,"low":8.67,"close":8.67,"volume":0.12600000202655792},{"timestamp":1742385900000,"open":8.67,"high":8.67,"low":8.657,"close":8.669,"volume":0.09000000357627869},{"timestamp":1742385960000,"open":8.673,"high":8.673,"low":8.669,"close":8.673,"volume":0.07199999690055847},{"timestamp":1742386020000,"open":8.668,"high":8.668,"low":8.65,"close":8.651,"volume":0.18000000715255737},{"timestamp":1742386080000,"open":8.65,"high":8.662,"low":8.645,"close":8.657,"volume":0.25200000405311584},{"timestamp":1742386140000,"open":8.663,"high":8.67,"low":8.663,"close":8.67,"volume":0.12600000202655792},{"timestamp":1742386200000,"open":8.674,"high":8.679,"low":8.67,"close":8.677,"volume":0.12600000202655792},{"timestamp":1742386260000,"open":8.677,"high":8.698,"low":8.677,"close":8.698,"volume":0.2160000056028366},{"timestamp":1742386320000,"open":8.698,"high":8.698,"low":8.698,"close":8.698,"volume":0.017999999225139618},{"timestamp":1742386380000,"open":8.697,"high":8.697,"low":8.693,"close":8.693,"volume":0.05400000140070915},{"timestamp":1742386440000,"open":8.701,"high":8.701,"low":8.693,"close":8.696,"volume":0.07199999690055847},{"timestamp":1742386500000,"open":8.696,"high":8.696,"low":8.696,"close":8.696,"volume":0.017999999225139618},{"timestamp":1742386560000,"open":8.695,"high":8.701,"low":8.695,"close":8.701,"volume":0.05400000140070915},{"timestamp":1742386620000,"open":8.704,"high":8.705,"low":8.701,"close":8.705,"volume":0.09000000357627869},{"timestamp":1742386680000,"open":8.705,"high":8.711,"low":8.705,"close":8.711,"volume":0.16200000047683716},{"timestamp":1742386740000,"open":8.709,"high":8.713,"low":8.706,"close":8.713,"volume":0.23399999737739563},{"timestamp":1742386800000,"open":8.717,"high":8.717,"low":8.713,"close":8.713,"volume":0.07199999690055847},{"timestamp":1742386860000,"open":8.71,"high":8.71,"low":8.71,"close":8.71,"volume":0.09000000357627869},{"timestamp":1742386980000,"open":8.714,"high":8.717,"low":8.714,"close":8.714,"volume":0.07199999690055847},{"timestamp":1742387040000,"open":8.714,"high":8.714,"low":8.713,"close":8.714,"volume":0.1080000028014183},{"timestamp":1742387100000,"open":8.715,"high":8.715,"low":8.715,"close":8.715,"volume":0.017999999225139618},{"timestamp":1742387160000,"open":8.716,"high":8.728,"low":8.688,"close":8.688,"volume":0.34200000762939453},{"timestamp":1742387220000,"open":8.688,"high":8.688,"low":8.688,"close":8.688,"volume":0.07199999690055847},{"timestamp":1742387280000,"open":8.688,"high":8.688,"low":8.664,"close":8.668,"volume":0.09000000357627869},{"timestamp":1742387340000,"open":8.682,"high":8.683,"low":8.668,"close":8.683,"volume":0.07199999690055847},{"timestamp":1742387400000,"open":8.682,"high":8.688,"low":8.682,"close":8.688,"volume":0.12600000202655792},{"timestamp":1742387460000,"open":8.688,"high":8.688,"low":8.688,"close":8.688,"volume":0.017999999225139618},{"timestamp":1742387520000,"open":8.687,"high":8.69,"low":8.687,"close":8.69,"volume":0.05400000140070915},{"timestamp":1742387580000,"open":8.694,"high":8.699,"low":8.69,"close":8.697,"volume":0.1979999989271164},{"timestamp":1742387700000,"open":8.699,"high":8.699,"low":8.699,"close":8.699,"volume":0.017999999225139618},{"timestamp":1742387760000,"open":8.697,"high":8.697,"low":8.697,"close":8.697,"volume":0.035999998450279236},{"timestamp":1742387820000,"open":8.697,"high":8.697,"low":8.697,"close":8.697,"volume":0.035999998450279236},{"timestamp":1742387880000,"open":8.697,"high":8.697,"low":8.693,"close":8.693,"volume":0.035999998450279236},{"timestamp":1742388000000,"open":8.693,"high":8.693,"low":8.693,"close":8.693,"volume":0.035999998450279236},{"timestamp":1742388120000,"open":8.694,"high":8.694,"low":8.687,"close":8.687,"volume":0.09000000357627869},{"timestamp":1742388180000,"open":8.688,"high":8.689,"low":8.688,"close":8.689,"volume":0.035999998450279236},{"timestamp":1742388240000,"open":8.69,"high":8.69,"low":8.69,"close":8.69,"volume":0.017999999225139618},{"timestamp":1742388360000,"open":8.689,"high":8.689,"low":8.681,"close":8.685,"volume":0.12600000202655792},{"timestamp":1742388420000,"open":8.685,"high":8.685,"low":8.685,"close":8.685,"volume":0.017999999225139618},{"timestamp":1742388540000,"open":8.683,"high":8.683,"low":8.681,"close":8.681,"volume":0.1080000028014183},{"timestamp":1742388600000,"open":8.681,"high":8.684,"low":8.681,"close":8.684,"volume":0.035999998450279236},{"timestamp":1742388660000,"open":8.684,"high":8.69,"low":8.679,"close":8.69,"volume":0.2879999876022339},{"timestamp":1742388720000,"open":8.689,"high":8.691,"low":8.689,"close":8.689,"volume":0.07199999690055847},{"timestamp":1742388780000,"open":8.689,"high":8.689,"low":8.683,"close":8.683,"volume":0.1080000028014183},{"timestamp":1742388840000,"open":8.682,"high":8.689,"low":8.682,"close":8.689,"volume":0.14399999380111694},{"timestamp":1742388900000,"open":8.683,"high":8.683,"low":8.683,"close":8.683,"volume":0.05400000140070915},{"timestamp":1742388960000,"open":8.683,"high":8.688,"low":8.683,"close":8.688,"volume":0.1080000028014183},{"timestamp":1742389020000,"open":8.688,"high":8.69,"low":8.688,"close":8.69,"volume":0.05400000140070915},{"timestamp":1742389080000,"open":8.692,"high":8.692,"low":8.686,"close":8.686,"volume":0.09000000357627869},{"timestamp":1742389140000,"open":8.686,"high":8.686,"low":8.67,"close":8.681,"volume":0.12600000202655792},{"timestamp":1742389260000,"open":8.68,"high":8.68,"low":8.675,"close":8.675,"volume":0.1080000028014183},{"timestamp":1742389320000,"open":8.677,"high":8.677,"low":8.677,"close":8.677,"volume":0.017999999225139618},{"timestamp":1742389380000,"open":8.675,"high":8.677,"low":8.675,"close":8.675,"volume":0.09000000357627869},{"timestamp":1742389440000,"open":8.676,"high":8.676,"low":8.672,"close":8.676,"volume":0.14399999380111694},{"timestamp":1742389500000,"open":8.672,"high":8.672,"low":8.663,"close":8.668,"volume":0.1080000028014183},{"timestamp":1742389560000,"open":8.67,"high":8.674,"low":8.67,"close":8.674,"volume":0.07199999690055847},{"timestamp":1742389620000,"open":8.674,"high":8.678,"low":8.674,"close":8.678,"volume":0.16200000047683716},{"timestamp":1742389680000,"open":8.677,"high":8.677,"low":8.677,"close":8.677,"volume":0.09000000357627869},{"timestamp":1742389740000,"open":8.675,"high":8.682,"low":8.675,"close":8.682,"volume":0.12600000202655792},{"timestamp":1742389800000,"open":8.675,"high":8.697,"low":8.675,"close":8.697,"volume":0.3059999942779541},{"timestamp":1742389860000,"open":8.699,"high":8.712,"low":8.699,"close":8.708,"volume":0.12600000202655792},{"timestamp":1742389920000,"open":8.705,"high":8.706,"low":8.705,"close":8.706,"volume":0.05400000140070915},{"timestamp":1742389980000,"open":8.706,"high":8.71,"low":8.706,"close":8.71,"volume":0.05400000140070915},{"timestamp":1742390040000,"open":8.71,"high":8.71,"low":8.706,"close":8.706,"volume":0.05400000140070915},{"timestamp":1742390100000,"open":8.706,"high":8.706,"low":8.705,"close":8.705,"volume":0.12600000202655792},{"timestamp":1742390340000,"open":8.71,"high":8.717,"low":8.703,"close":8.703,"volume":0.1979999989271164},{"timestamp":1742390400000,"open":8.699,"high":8.699,"low":8.699,"close":8.699,"volume":0.035999998450279236},{"timestamp":1742390460000,"open":8.698,"high":8.7,"low":8.698,"close":8.7,"volume":0.09000000357627869},{"timestamp":1742390520000,"open":8.701,"high":8.701,"low":8.701,"close":8.701,"volume":0.05400000140070915},{"timestamp":1742390580000,"open":8.704,"high":8.704,"low":8.701,"close":8.701,"volume":0.035999998450279236},{"timestamp":1742390640000,"open":8.701,"high":8.701,"low":8.7,"close":8.7,"volume":0.07199999690055847},{"timestamp":1742390760000,"open":8.703,"high":8.716,"low":8.703,"close":8.716,"volume":0.14399999380111694},{"timestamp":1742390820000,"open":8.717,"high":8.723,"low":8.717,"close":8.718,"volume":0.2879999876022339},{"timestamp":1742390880000,"open":8.718,"high":8.718,"low":8.718,"close":8.718,"volume":0.035999998450279236},{"timestamp":1742390940000,"open":8.718,"high":8.718,"low":8.718,"close":8.718,"volume":0.017999999225139618},{"timestamp":1742391000000,"open":8.717,"high":8.717,"low":8.709,"close":8.713,"volume":0.14399999380111694},{"timestamp":1742391060000,"open":8.709,"high":8.713,"low":8.709,"close":8.713,"volume":0.035999998450279236},{"timestamp":1742391120000,"open":8.714,"high":8.714,"low":8.714,"close":8.714,"volume":0.035999998450279236},{"timestamp":1742391180000,"open":8.716,"high":8.734,"low":8.716,"close":8.734,"volume":0.2879999876022339},{"timestamp":1742391240000,"open":8.734,"high":8.734,"low":8.732,"close":8.732,"volume":0.07199999690055847},{"timestamp":1742391300000,"open":8.73,"high":8.73,"low":8.696,"close":8.696,"volume":0.2160000056028366},{"timestamp":1742391360000,"open":8.696,"high":8.699,"low":8.67,"close":8.699,"volume":0.14399999380111694},{"timestamp":1742391420000,"open":8.701,"high":8.702,"low":8.701,"close":8.701,"volume":0.09000000357627869},{"timestamp":1742391480000,"open":8.701,"high":8.701,"low":8.701,"close":8.701,"volume":0.017999999225139618},{"timestamp":1742391540000,"open":8.701,"high":8.701,"low":8.701,"close":8.701,"volume":0.035999998450279236},{"timestamp":1742391600000,"open":8.704,"high":8.704,"low":8.701,"close":8.701,"volume":0.035999998450279236},{"timestamp":1742391660000,"open":8.701,"high":8.713,"low":8.701,"close":8.713,"volume":0.07199999690055847},{"timestamp":1742391720000,"open":8.713,"high":8.713,"low":8.71,"close":8.71,"volume":0.09000000357627869},{"timestamp":1742391780000,"open":8.71,"high":8.712,"low":8.71,"close":8.711,"volume":0.07199999690055847},{"timestamp":1742391840000,"open":8.715,"high":8.72,"low":8.715,"close":8.72,"volume":0.12600000202655792},{"timestamp":1742391900000,"open":8.718,"high":8.72,"low":8.718,"close":8.718,"volume":0.07199999690055847},{"timestamp":1742391960000,"open":8.718,"high":8.718,"low":8.713,"close":8.713,"volume":0.16200000047683716},{"timestamp":1742392080000,"open":8.713,"high":8.718,"low":8.706,"close":8.711,"volume":0.18000000715255737},{"timestamp":1742392140000,"open":8.712,"high":8.715,"low":8.71,"close":8.713,"volume":0.14399999380111694},{"timestamp":1742392260000,"open":8.713,"high":8.714,"low":8.713,"close":8.714,"volume":0.07199999690055847},{"timestamp":1742392320000,"open":8.716,"high":8.722,"low":8.716,"close":8.721,"volume":0.14399999380111694},{"timestamp":1742392380000,"open":8.722,"high":8.726,"low":8.722,"close":8.726,"volume":0.07199999690055847},{"timestamp":1742392440000,"open":8.726,"high":8.735,"low":8.726,"close":8.73,"volume":0.14399999380111694},{"timestamp":1742392500000,"open":8.731,"high":8.734,"low":8.731,"close":8.731,"volume":0.07199999690055847},{"timestamp":1742392560000,"open":8.731,"high":8.731,"low":8.719,"close":8.719,"volume":0.2160000056028366},{"timestamp":1742392680000,"open":8.724,"high":8.724,"low":8.719,"close":8.719,"volume":0.035999998450279236},{"timestamp":1742392740000,"open":8.714,"high":8.72,"low":8.714,"close":8.72,"volume":0.05400000140070915},{"timestamp":1742392800000,"open":8.72,"high":8.724,"low":8.72,"close":8.72,"volume":0.05400000140070915},{"timestamp":1742392860000,"open":8.72,"high":8.72,"low":8.72,"close":8.72,"volume":0.017999999225139618},{"timestamp":1742392920000,"open":8.722,"high":8.722,"low":8.72,"close":8.72,"volume":0.05400000140070915},{"timestamp":1742392980000,"open":8.719,"high":8.719,"low":8.716,"close":8.716,"volume":0.12600000202655792},{"timestamp":1742393040000,"open":8.718,"high":8.718,"low":8.718,"close":8.718,"volume":0.017999999225139618},{"timestamp":1742393100000,"open":8.719,"high":8.719,"low":8.718,"close":8.718,"volume":0.035999998450279236},{"timestamp":1742393280000,"open":8.718,"high":8.719,"low":8.714,"close":8.718,"volume":0.16200000047683716},{"timestamp":1742393400000,"open":8.714,"high":8.716,"low":8.714,"close":8.716,"volume":0.035999998450279236},{"timestamp":1742393460000,"open":8.719,"high":8.719,"low":8.716,"close":8.719,"volume":0.05400000140070915},{"timestamp":1742393580000,"open":8.719,"high":8.719,"low":8.719,"close":8.719,"volume":0.035999998450279236},{"timestamp":1742393640000,"open":8.716,"high":8.716,"low":8.679,"close":8.706,"volume":0.16200000047683716},{"timestamp":1742393760000,"open":8.708,"high":8.711,"low":8.706,"close":8.711,"volume":0.09000000357627869},{"timestamp":1742393820000,"open":8.706,"high":8.709,"low":8.706,"close":8.709,"volume":0.05400000140070915},{"timestamp":1742393880000,"open":8.709,"high":8.709,"low":8.709,"close":8.709,"volume":0.017999999225139618},{"timestamp":1742393940000,"open":8.709,"high":8.709,"low":8.709,"close":8.709,"volume":0.035999998450279236},{"timestamp":1742394000000,"open":8.711,"high":8.711,"low":8.711,"close":8.711,"volume":0.017999999225139618},{"timestamp":1742394060000,"open":8.712,"high":8.713,"low":8.712,"close":8.713,"volume":0.07199999690055847},{"timestamp":1742394120000,"open":8.713,"high":8.713,"low":8.713,"close":8.713,"volume":0.017999999225139618},{"timestamp":1742394180000,"open":8.713,"high":8.714,"low":8.706,"close":8.707,"volume":0.2160000056028366},{"timestamp":1742394240000,"open":8.708,"high":8.708,"low":8.708,"close":8.708,"volume":0.017999999225139618},{"timestamp":1742394300000,"open":8.711,"high":8.712,"low":8.711,"close":8.712,"volume":0.035999998450279236},{"timestamp":1742394360000,"open":8.711,"high":8.711,"low":8.699,"close":8.701,"volume":0.16200000047683716},{"timestamp":1742394420000,"open":8.701,"high":8.702,"low":8.701,"close":8.701,"volume":0.14399999380111694},{"timestamp":1742394480000,"open":8.701,"high":8.701,"low":8.701,"close":8.701,"volume":0.05400000140070915},{"timestamp":1742394540000,"open":8.704,"high":8.704,"low":8.701,"close":8.701,"volume":0.05400000140070915},{"timestamp":1742394720000,"open":8.703,"high":8.703,"low":8.693,"close":8.693,"volume":0.1080000028014183},{"timestamp":1742394780000,"open":8.695,"high":8.695,"low":8.693,"close":8.695,"volume":0.12600000202655792},{"timestamp":1742394840000,"open":8.698,"high":8.699,"low":8.687,"close":8.694,"volume":0.23399999737739563},{"timestamp":1742394900000,"open":8.694,"high":8.694,"low":8.694,"close":8.694,"volume":0.017999999225139618},{"timestamp":1742394960000,"open":8.696,"high":8.696,"low":8.694,"close":8.695,"volume":0.07199999690055847},{"timestamp":1742395020000,"open":8.694,"high":8.698,"low":8.694,"close":8.694,"volume":0.07199999690055847},{"timestamp":1742395080000,"open":8.695,"high":8.695,"low":8.695,"close":8.695,"volume":0.035999998450279236},{"timestamp":1742395140000,"open":8.695,"high":8.697,"low":8.694,"close":8.697,"volume":0.05400000140070915},{"timestamp":1742395200000,"open":8.694,"high":8.694,"low":8.684,"close":8.691,"volume":0.09000000357627869},{"timestamp":1742395260000,"open":8.693,"high":8.693,"low":8.693,"close":8.693,"volume":0.017999999225139618},{"timestamp":1742395320000,"open":8.698,"high":8.698,"low":8.698,"close":8.698,"volume":0.017999999225139618},{"timestamp":1742395380000,"open":8.698,"high":8.703,"low":8.698,"close":8.703,"volume":0.05400000140070915},{"timestamp":1742395500000,"open":8.703,"high":8.713,"low":8.703,"close":8.713,"volume":0.16200000047683716},{"timestamp":1742395560000,"open":8.713,"high":8.716,"low":8.713,"close":8.716,"volume":0.07199999690055847},{"timestamp":1742395680000,"open":8.717,"high":8.719,"low":8.717,"close":8.718,"volume":0.12600000202655792},{"timestamp":1742395740000,"open":8.718,"high":8.718,"low":8.715,"close":8.715,"volume":0.05400000140070915},{"timestamp":1742395800000,"open":8.715,"high":8.715,"low":8.715,"close":8.715,"volume":0.017999999225139618},{"timestamp":1742395920000,"open":8.711,"high":8.711,"low":8.707,"close":8.707,"volume":0.09000000357627869},{"timestamp":1742395980000,"open":8.707,"high":8.708,"low":8.688,"close":8.706,"volume":0.16200000047683716},{"timestamp":1742396100000,"open":8.688,"high":8.706,"low":8.688,"close":8.704,"volume":0.12600000202655792},{"timestamp":1742396160000,"open":8.701,"high":8.701,"low":8.688,"close":8.688,"volume":0.035999998450279236},{"timestamp":1742396220000,"open":8.698,"high":8.698,"low":8.698,"close":8.698,"volume":0.017999999225139618},{"timestamp":1742396280000,"open":8.688,"high":8.697,"low":8.687,"close":8.695,"volume":0.14399999380111694},{"timestamp":1742396340000,"open":8.691,"high":8.691,"low":8.679,"close":8.679,"volume":0.12600000202655792},{"timestamp":1742396400000,"open":8.681,"high":8.687,"low":8.681,"close":8.687,"volume":0.12600000202655792},{"timestamp":1742396460000,"open":8.687,"high":8.693,"low":8.687,"close":8.687,"volume":0.25200000405311584},{"timestamp":1742396520000,"open":8.687,"high":8.689,"low":8.685,"close":8.689,"volume":0.14399999380111694},{"timestamp":1742396580000,"open":8.689,"high":8.689,"low":8.685,"close":8.686,"volume":0.09000000357627869},{"timestamp":1742396640000,"open":8.686,"high":8.686,"low":8.686,"close":8.686,"volume":0.035999998450279236},{"timestamp":1742396700000,"open":8.687,"high":8.687,"low":8.687,"close":8.687,"volume":0.035999998450279236},{"timestamp":1742396760000,"open":8.687,"high":8.699,"low":8.687,"close":8.699,"volume":0.18000000715255737},{"timestamp":1742396820000,"open":8.703,"high":8.703,"low":8.699,"close":8.702,"volume":0.12600000202655792},{"timestamp":1742396880000,"open":8.702,"high":8.702,"low":8.702,"close":8.702,"volume":0.017999999225139618},{"timestamp":1742396940000,"open":8.702,"high":8.702,"low":8.698,"close":8.698,"volume":0.27000001072883606},{"timestamp":1742397000000,"open":8.698,"high":8.704,"low":8.698,"close":8.704,"volume":0.1080000028014183},{"timestamp":1742397060000,"open":8.708,"high":8.712,"low":8.708,"close":8.712,"volume":0.12600000202655792},{"timestamp":1742397120000,"open":8.712,"high":8.712,"low":8.709,"close":8.709,"volume":0.09000000357627869},{"timestamp":1742397180000,"open":8.712,"high":8.712,"low":8.709,"close":8.709,"volume":0.07199999690055847},{"timestamp":1742397240000,"open":8.709,"high":8.712,"low":8.709,"close":8.709,"volume":0.07199999690055847},{"timestamp":1742397300000,"open":8.709,"high":8.712,"low":8.709,"close":8.712,"volume":0.12600000202655792},{"timestamp":1742397360000,"open":8.712,"high":8.715,"low":8.712,"close":8.713,"volume":0.12600000202655792},{"timestamp":1742397420000,"open":8.712,"high":8.712,"low":8.71,"close":8.71,"volume":0.05400000140070915},{"timestamp":1742397480000,"open":8.709,"high":8.709,"low":8.694,"close":8.702,"volume":0.12600000202655792},{"timestamp":1742397540000,"open":8.702,"high":8.702,"low":8.702,"close":8.702,"volume":0.017999999225139618},{"timestamp":1742397660000,"open":8.701,"high":8.702,"low":8.696,"close":8.696,"volume":0.09000000357627869},{"timestamp":1742397720000,"open":8.706,"high":8.706,"low":8.701,"close":8.701,"volume":0.12600000202655792},{"timestamp":1742397840000,"open":8.701,"high":8.701,"low":8.695,"close":8.695,"volume":0.1080000028014183},{"timestamp":1742397900000,"open":8.695,"high":8.696,"low":8.695,"close":8.695,"volume":0.05400000140070915},{"timestamp":1742397960000,"open":8.699,"high":8.704,"low":8.699,"close":8.701,"volume":0.1080000028014183},{"timestamp":1742398020000,"open":8.702,"high":8.702,"low":8.701,"close":8.701,"volume":0.05400000140070915},{"timestamp":1742398080000,"open":8.701,"high":8.701,"low":8.698,"close":8.698,"volume":0.14399999380111694},{"timestamp":1742398140000,"open":8.698,"high":8.698,"low":8.694,"close":8.694,"volume":0.05400000140070915},{"timestamp":1742398200000,"open":8.696,"high":8.705,"low":8.694,"close":8.705,"volume":0.14399999380111694},{"timestamp":1742398260000,"open":8.705,"high":8.705,"low":8.7,"close":8.7,"volume":0.16200000047683716},{"timestamp":1742398320000,"open":8.7,"high":8.7,"low":8.7,"close":8.7,"volume":0.017999999225139618},{"timestamp":1742398380000,"open":8.7,"high":8.71,"low":8.7,"close":8.71,"volume":0.18000000715255737},{"timestamp":1742398440000,"open":8.71,"high":8.71,"low":8.71,"close":8.71,"volume":0.05400000140070915},{"timestamp":1742398620000,"open":8.71,"high":8.711,"low":8.71,"close":8.711,"volume":0.035999998450279236},{"timestamp":1742398680000,"open":8.713,"high":8.713,"low":8.711,"close":8.712,"volume":0.07199999690055847},{"timestamp":1742398740000,"open":8.714,"high":8.715,"low":8.71,"close":8.712,"volume":0.1080000028014183},{"timestamp":1742398800000,"open":8.714,"high":8.715,"low":8.714,"close":8.715,"volume":0.05400000140070915},{"timestamp":1742398980000,"open":8.717,"high":8.729,"low":8.717,"close":8.729,"volume":0.14399999380111694},{"timestamp":1742399040000,"open":8.73,"high":8.73,"low":8.727,"close":8.727,"volume":0.12600000202655792},{"timestamp":1742399100000,"open":8.726,"high":8.748,"low":8.726,"close":8.748,"volume":0.25200000405311584},{"timestamp":1742399160000,"open":8.75,"high":8.762,"low":8.749,"close":8.757,"volume":0.3959999978542328},{"timestamp":1742399220000,"open":8.756,"high":8.756,"low":8.756,"close":8.756,"volume":0.035999998450279236},{"timestamp":1742399280000,"open":8.756,"high":8.756,"low":8.756,"close":8.756,"volume":0.07199999690055847},{"timestamp":1742399340000,"open":8.758,"high":8.768,"low":8.758,"close":8.768,"volume":0.16200000047683716},{"timestamp":1742399400000,"open":8.773,"high":8.799,"low":8.773,"close":8.794,"volume":0.1979999989271164},{"timestamp":1742399460000,"open":8.795,"high":8.8,"low":8.794,"close":8.796,"volume":0.2160000056028366},{"timestamp":1742399520000,"open":8.797,"high":8.813,"low":8.796,"close":8.799,"volume":0.3240000009536743},{"timestamp":1742399580000,"open":8.805,"high":8.811,"low":8.793,"close":8.811,"volume":0.23399999737739563},{"timestamp":1742399640000,"open":8.817,"high":8.817,"low":8.775,"close":8.775,"volume":0.3240000009536743},{"timestamp":1742399700000,"open":8.766,"high":8.766,"low":8.752,"close":8.755,"volume":0.14399999380111694},{"timestamp":1742399760000,"open":8.755,"high":8.755,"low":8.743,"close":8.743,"volume":0.18000000715255737},{"timestamp":1742399820000,"open":8.751,"high":8.754,"low":8.735,"close":8.752,"volume":0.1507599949836731},{"timestamp":1742399880000,"open":8.757,"high":8.757,"low":8.752,"close":8.752,"volume":0.035999998450279236},{"timestamp":1742399940000,"open":8.754,"high":8.762,"low":8.754,"close":8.756,"volume":0.12600000202655792},{"timestamp":1742400000000,"open":8.761,"high":8.772,"low":8.761,"close":8.772,"volume":0.16200000047683716},{"timestamp":1742400060000,"open":8.765,"high":8.765,"low":8.765,"close":8.765,"volume":0.09000000357627869},{"timestamp":1742400120000,"open":8.767,"high":8.767,"low":8.767,"close":8.767,"volume":0.017999999225139618},{"timestamp":1742400180000,"open":8.767,"high":8.767,"low":8.754,"close":8.754,"volume":0.07199999690055847},{"timestamp":1742400240000,"open":8.756,"high":8.761,"low":8.756,"close":8.761,"volume":0.05400000140070915},{"timestamp":1742400300000,"open":8.762,"high":8.765,"low":8.761,"close":8.765,"volume":0.05400000140070915},{"timestamp":1742400420000,"open":8.765,"high":8.769,"low":8.763,"close":8.769,"volume":0.16200000047683716},{"timestamp":1742400480000,"open":8.771,"high":8.793,"low":8.771,"close":8.793,"volume":0.1979999989271164},{"timestamp":1742400600000,"open":8.794,"high":8.794,"low":8.793,"close":8.793,"volume":0.05400000140070915},{"timestamp":1742400660000,"open":8.788,"high":8.792,"low":8.788,"close":8.792,"volume":0.09000000357627869},{"timestamp":1742400720000,"open":8.794,"high":8.827,"low":8.794,"close":8.827,"volume":0.4860000014305115},{"timestamp":1742400780000,"open":8.823,"high":8.837,"low":8.823,"close":8.837,"volume":0.18000000715255737},{"timestamp":1742400840000,"open":8.838,"high":8.843,"low":8.838,"close":8.839,"volume":0.18000000715255737},{"timestamp":1742400900000,"open":8.839,"high":8.891,"low":8.839,"close":8.867,"volume":0.2879999876022339},{"timestamp":1742400960000,"open":8.867,"high":8.867,"low":8.844,"close":8.862,"volume":0.3240000009536743},{"timestamp":1742401020000,"open":8.861,"high":8.861,"low":8.856,"close":8.856,"volume":0.18000000715255737},{"timestamp":1742401080000,"open":8.858,"high":8.86,"low":8.855,"close":8.86,"volume":0.18000000715255737},{"timestamp":1742401140000,"open":8.862,"high":8.87,"low":8.827,"close":8.827,"volume":0.2879999876022339},{"timestamp":1742401200000,"open":8.841,"high":8.852,"low":8.841,"close":8.841,"volume":0.25200000405311584},{"timestamp":1742401260000,"open":8.834,"high":8.868,"low":8.8,"close":8.868,"volume":0.3779999911785126},{"timestamp":1742401320000,"open":8.869,"high":8.869,"low":8.719,"close":8.836,"volume":0.23399999737739563},{"timestamp":1742401380000,"open":8.849,"high":8.85,"low":8.849,"close":8.85,"volume":0.05400000140070915},{"timestamp":1742401440000,"open":8.855,"high":8.855,"low":8.822,"close":8.829,"volume":0.27000001072883606},{"timestamp":1742401500000,"open":8.796,"high":8.831,"low":8.796,"close":8.824,"volume":0.3059999942779541},{"timestamp":1742401560000,"open":8.822,"high":8.832,"low":8.794,"close":8.807,"volume":0.36000001430511475},{"timestamp":1742401620000,"open":8.808,"high":8.815,"low":8.791,"close":8.801,"volume":0.2879999876022339},{"timestamp":1742401680000,"open":8.804,"high":8.806,"low":8.786,"close":8.799,"volume":0.23399999737739563},{"timestamp":1742401740000,"open":8.796,"high":8.802,"low":8.796,"close":8.802,"volume":0.1080000028014183}]