[{"timestamp":1742342400000,"open":8.24476,"high":8.24508,"low":8.24418,"close":8.24473,"volume":272.6099853515625},{"timestamp":1742342460000,"open":8.24472,"high":8.24486,"low":8.24351,"close":8.24354,"volume":144},{"timestamp":1742342520000,"open":8.24351,"high":8.24401,"low":8.24351,"close":8.24394,"volume":92.12000274658203},{"timestamp":1742342580000,"open":8.24389,"high":8.24439,"low":8.24359,"close":8.24422,"volume":106.22000122070312},{"timestamp":1742342640000,"open":8.24421,"high":8.24489,"low":8.244,"close":8.24433,"volume":131.1199951171875},{"timestamp":1742342700000,"open":8.24434,"high":8.24483,"low":8.24413,"close":8.2447,"volume":68.1500015258789},{"timestamp":1742342760000,"open":8.24472,"high":8.24496,"low":8.24405,"close":8.24411,"volume":68.62000274658203},{"timestamp":1742342820000,"open":8.24403,"high":8.24446,"low":8.24368,"close":8.24396,"volume":84.12999725341797},{"timestamp":1742342880000,"open":8.24395,"high":8.24437,"low":8.24354,"close":8.24375,"volume":100.58000183105469},{"timestamp":1742342940000,"open":8.2438,"high":8.2438,"low":8.24328,"close":8.24356,"volume":136.3000030517578},{"timestamp":1742343000000,"open":8.24355,"high":8.24419,"low":8.24337,"close":8.24403,"volume":78.95999908447266},{"timestamp":1742343060000,"open":8.24403,"high":8.24429,"low":8.24361,"close":8.2438,"volume":83.19000244140625},{"timestamp":1742343120000,"open":8.24378,"high":8.24404,"low":8.24356,"close":8.244,"volume":111.38999938964844},{"timestamp":1742343180000,"open":8.24397,"high":8.24454,"low":8.24397,"close":8.24434,"volume":92.01000213623047},{"timestamp":1742343240000,"open":8.2442,"high":8.2445,"low":8.24396,"close":8.24422,"volume":64.04000091552734},{"timestamp":1742343300000,"open":8.2442,"high":8.24482,"low":8.24366,"close":8.2445,"volume":113.63999938964844},{"timestamp":1742343360000,"open":8.24451,"high":8.24542,"low":8.24446,"close":8.24528,"volume":94.48999786376953},{"timestamp":1742343420000,"open":8.24529,"high":8.24562,"low":8.24473,"close":8.24521,"volume":90.11000061035156},{"timestamp":1742343480000,"open":8.24526,"high":8.24531,"low":8.24424,"close":8.24442,"volume":128.6699981689453},{"timestamp":1742343540000,"open":8.24442,"high":8.24499,"low":8.24423,"close":8.24452,"volume":110.44999694824219},{"timestamp":1742343600000,"open":8.24451,"high":8.24507,"low":8.24434,"close":8.24462,"volume":93.6500015258789},{"timestamp":1742343660000,"open":8.24452,"high":8.24469,"low":8.24437,"close":8.24445,"volume":87.41000366210938},{"timestamp":1742343720000,"open":8.2445,"high":8.2447,"low":8.24421,"close":8.24447,"volume":99.13999938964844},{"timestamp":1742343780000,"open":8.24446,"high":8.24476,"low":8.24414,"close":8.24442,"volume":80.58000183105469},{"timestamp":1742343840000,"open":8.24442,"high":8.24562,"low":8.2444,"close":8.24559,"volume":62.83000183105469},{"timestamp":1742343900000,"open":8.24565,"high":8.24565,"low":8.24458,"close":8.24467,"volume":78.66999816894531},{"timestamp":1742343960000,"open":8.24474,"high":8.24478,"low":8.24409,"close":8.24415,"volume":80.18000030517578},{"timestamp":1742344020000,"open":8.24412,"high":8.24428,"low":8.24325,"close":8.24325,"volume":74.36000061035156},{"timestamp":1742344080000,"open":8.24325,"high":8.24365,"low":8.24325,"close":8.24348,"volume":58.709999084472656},{"timestamp":1742344140000,"open":8.24347,"high":8.24373,"low":8.24331,"close":8.2437,"volume":67.87000274658203},{"timestamp":1742344200000,"open":8.24371,"high":8.24401,"low":8.2435,"close":8.24368,"volume":103.27999877929688},{"timestamp":1742344260000,"open":8.24372,"high":8.2439,"low":8.24347,"close":8.24362,"volume":69.47000122070312},{"timestamp":1742344320000,"open":8.24363,"high":8.24372,"low":8.2426,"close":8.2427,"volume":67.08999633789062},{"timestamp":1742344380000,"open":8.24261,"high":8.24313,"low":8.24254,"close":8.24281,"volume":84.69999694824219},{"timestamp":1742344440000,"open":8.24281,"high":8.24314,"low":8.24274,"close":8.24304,"volume":46.93000030517578},{"timestamp":1742344500000,"open":8.24308,"high":8.24308,"low":8.24249,"close":8.24259,"volume":61.79999923706055},{"timestamp":1742344560000,"open":8.24252,"high":8.24274,"low":8.24213,"close":8.2424,"volume":73.61000061035156},{"timestamp":1742344620000,"open":8.24235,"high":8.24237,"low":8.24189,"close":8.24194,"volume":70.33000183105469},{"timestamp":1742344680000,"open":8.24202,"high":8.24241,"low":8.24163,"close":8.24226,"volume":80.45999908447266},{"timestamp":1742344740000,"open":8.24225,"high":8.24247,"low":8.24202,"close":8.2422,"volume":54.59000015258789},{"timestamp":1742344800000,"open":8.24221,"high":8.24237,"low":8.2418,"close":8.24194,"volume":54.38999938964844},{"timestamp":1742344860000,"open":8.24175,"high":8.24207,"low":8.24139,"close":8.24181,"volume":59.119998931884766},{"timestamp":1742344920000,"open":8.24182,"high":8.24194,"low":8.24165,"close":8.2417,"volume":32.959999084472656},{"timestamp":1742344980000,"open":8.24151,"high":8.24161,"low":8.241,"close":8.241,"volume":90.37000274658203},{"timestamp":1742345040000,"open":8.24131,"high":8.2416,"low":8.24105,"close":8.24153,"volume":92.12000274658203},{"timestamp":1742345100000,"open":8.24162,"high":8.24162,"low":8.24102,"close":8.24111,"volume":97.80000305175781},{"timestamp":1742345160000,"open":8.24112,"high":8.24183,"low":8.24102,"close":8.24183,"volume":105.16999816894531},{"timestamp":1742345220000,"open":8.24178,"high":8.24178,"low":8.24119,"close":8.24146,"volume":87.1500015258789},{"timestamp":1742345280000,"open":8.2414,"high":8.24198,"low":8.24113,"close":8.24188,"volume":95.22000122070312},{"timestamp":1742345340000,"open":8.24186,"high":8.24209,"low":8.24076,"close":8.24077,"volume":136.6300048828125},{"timestamp":1742345400000,"open":8.24078,"high":8.2409,"low":8.24026,"close":8.24086,"volume":135.80999755859375},{"timestamp":1742345460000,"open":8.24088,"high":8.24149,"low":8.24077,"close":8.2409,"volume":143.8699951171875},{"timestamp":1742345520000,"open":8.24088,"high":8.24128,"low":8.24069,"close":8.24107,"volume":259.7099914550781},{"timestamp":1742345580000,"open":8.24102,"high":8.24161,"low":8.24102,"close":8.24154,"volume":247.27000427246094},{"timestamp":1742345640000,"open":8.24154,"high":8.2418,"low":8.24002,"close":8.24039,"volume":380.6600036621094},{"timestamp":1742345700000,"open":8.24021,"high":8.24054,"low":8.23965,"close":8.23965,"volume":256.3599853515625},{"timestamp":1742345760000,"open":8.23965,"high":8.24074,"low":8.23965,"close":8.24047,"volume":130.36000061035156},{"timestamp":1742345820000,"open":8.24046,"high":8.24095,"low":8.24039,"close":8.24085,"volume":166.6300048828125},{"timestamp":1742345880000,"open":8.24089,"high":8.24102,"low":8.24054,"close":8.24087,"volume":118.98999786376953},{"timestamp":1742345940000,"open":8.24082,"high":8.24122,"low":8.2406,"close":8.24115,"volume":125.43000030517578},{"timestamp":1742346000000,"open":8.24113,"high":8.2413,"low":8.24044,"close":8.24082,"volume":206.25},{"timestamp":1742346060000,"open":8.24083,"high":8.24115,"low":8.24049,"close":8.2408,"volume":210.89999389648438},{"timestamp":1742346120000,"open":8.24079,"high":8.2412,"low":8.24067,"close":8.24098,"volume":188.3800048828125},{"timestamp":1742346180000,"open":8.24102,"high":8.24146,"low":8.241,"close":8.24114,"volume":131.24000549316406},{"timestamp":1742346240000,"open":8.24114,"high":8.2412,"low":8.24039,"close":8.24111,"volume":147.17999267578125},{"timestamp":1742346300000,"open":8.24113,"high":8.24114,"low":8.24082,"close":8.24083,"volume":72.19999694824219},{"timestamp":1742346360000,"open":8.24082,"high":8.24124,"low":8.24061,"close":8.24122,"volume":124.20999908447266},{"timestamp":1742346420000,"open":8.24123,"high":8.24134,"low":8.24036,"close":8.24036,"volume":145.6699981689453},{"timestamp":1742346480000,"open":8.24038,"high":8.24086,"low":8.24025,"close":8.24041,"volume":168.6699981689453},{"timestamp":1742346540000,"open":8.24043,"high":8.24057,"low":8.2398,"close":8.24014,"volume":139.58999633789062},{"timestamp":1742346600000,"open":8.24014,"high":8.24069,"low":8.2401,"close":8.24016,"volume":110.01000213623047},{"timestamp":1742346660000,"open":8.24014,"high":8.24027,"low":8.23995,"close":8.24019,"volume":101.91999816894531},{"timestamp":1742346720000,"open":8.24015,"high":8.24049,"low":8.23997,"close":8.24008,"volume":113.87999725341797},{"timestamp":1742346780000,"open":8.24003,"high":8.24003,"low":8.23945,"close":8.23966,"volume":123.05999755859375},{"timestamp":1742346840000,"open":8.23974,"high":8.23989,"low":8.2396,"close":8.23974,"volume":94.5199966430664},{"timestamp":1742346900000,"open":8.23972,"high":8.24079,"low":8.23924,"close":8.24072,"volume":179.22999572753906},{"timestamp":1742346960000,"open":8.2407,"high":8.2424,"low":8.24069,"close":8.24215,"volume":194.85000610351562},{"timestamp":1742347020000,"open":8.24218,"high":8.24255,"low":8.24172,"close":8.24174,"volume":133.8000030517578},{"timestamp":1742347080000,"open":8.24173,"high":8.24249,"low":8.24172,"close":8.24235,"volume":155.36000061035156},{"timestamp":1742347140000,"open":8.24238,"high":8.24288,"low":8.2416,"close":8.2419,"volume":100.19999694824219},{"timestamp":1742347200000,"open":8.2419,"high":8.24225,"low":8.24185,"close":8.24194,"volume":135.8300018310547},{"timestamp":1742347260000,"open":8.24195,"high":8.2426,"low":8.24184,"close":8.24221,"volume":146.25999450683594},{"timestamp":1742347320000,"open":8.24222,"high":8.24233,"low":8.24175,"close":8.24204,"volume":149.35000610351562},{"timestamp":1742347380000,"open":8.24191,"high":8.24265,"low":8.24186,"close":8.24234,"volume":116.5},{"timestamp":1742347440000,"open":8.24232,"high":8.24289,"low":8.24227,"close":8.24248,"volume":76.36000061035156},{"timestamp":1742347500000,"open":8.2425,"high":8.24258,"low":8.24187,"close":8.24217,"volume":132.75},{"timestamp":1742347560000,"open":8.24218,"high":8.24222,"low":8.24176,"close":8.24189,"volume":130.3300018310547},{"timestamp":1742347620000,"open":8.242,"high":8.24239,"low":8.24137,"close":8.24137,"volume":108.9000015258789},{"timestamp":1742347680000,"open":8.24142,"high":8.24233,"low":8.24142,"close":8.24198,"volume":141.02000427246094},{"timestamp":1742347740000,"open":8.24207,"high":8.2423,"low":8.24171,"close":8.24183,"volume":121.43000030517578},{"timestamp":1742347800000,"open":8.24197,"high":8.24361,"low":8.24197,"close":8.24332,"volume":216.07000732421875},{"timestamp":1742347860000,"open":8.24338,"high":8.24472,"low":8.24335,"close":8.24436,"volume":230.80999755859375},{"timestamp":1742347920000,"open":8.24436,"high":8.24504,"low":8.24377,"close":8.24431,"volume":213.8300018310547},{"timestamp":1742347980000,"open":8.2443,"high":8.2446,"low":8.24315,"close":8.24324,"volume":190.69000244140625},{"timestamp":1742348040000,"open":8.24325,"high":8.24365,"low":8.2432,"close":8.24329,"volume":152.22000122070312},{"timestamp":1742348100000,"open":8.24331,"high":8.24446,"low":8.24326,"close":8.24339,"volume":141.1300048828125},{"timestamp":1742348160000,"open":8.24344,"high":8.24403,"low":8.24333,"close":8.24356,"volume":192.3300018310547},{"timestamp":1742348220000,"open":8.24356,"high":8.24384,"low":8.24309,"close":8.24377,"volume":157.60000610351562},{"timestamp":1742348280000,"open":8.24383,"high":8.24412,"low":8.24316,"close":8.24325,"volume":145.25999450683594},{"timestamp":1742348340000,"open":8.24327,"high":8.24431,"low":8.24326,"close":8.24337,"volume":246.91000366210938},{"timestamp":1742348400000,"open":8.24334,"high":8.24383,"low":8.24297,"close":8.24377,"volume":227.3800048828125},{"timestamp":1742348460000,"open":8.24377,"high":8.24389,"low":8.24309,"close":8.24358,"volume":243.07000732421875},{"timestamp":1742348520000,"open":8.24356,"high":8.24418,"low":8.24265,"close":8.24272,"volume":185.9600067138672},{"timestamp":1742348580000,"open":8.24273,"high":8.24304,"low":8.24218,"close":8.24218,"volume":148.4499969482422},{"timestamp":1742348640000,"open":8.24219,"high":8.24278,"low":8.24203,"close":8.24278,"volume":154.7100067138672},{"timestamp":1742348700000,"open":8.24283,"high":8.24351,"low":8.24273,"close":8.243,"volume":213.3300018310547},{"timestamp":1742348760000,"open":8.24296,"high":8.2432,"low":8.24224,"close":8.24261,"volume":192.72000122070312},{"timestamp":1742348820000,"open":8.24258,"high":8.24315,"low":8.24243,"close":8.24315,"volume":141.2899932861328},{"timestamp":1742348880000,"open":8.24314,"high":8.24356,"low":8.24269,"close":8.24345,"volume":175.32000732421875},{"timestamp":1742348940000,"open":8.24327,"high":8.24379,"low":8.24294,"close":8.24318,"volume":265.44000244140625},{"timestamp":1742349000000,"open":8.2431,"high":8.24372,"low":8.243,"close":8.24314,"volume":210.2100067138672},{"timestamp":1742349060000,"open":8.24317,"high":8.24362,"low":8.24293,"close":8.24324,"volume":184.3000030517578},{"timestamp":1742349120000,"open":8.24327,"high":8.24427,"low":8.24318,"close":8.24427,"volume":164.19000244140625},{"timestamp":1742349180000,"open":8.24435,"high":8.24534,"low":8.24397,"close":8.24534,"volume":117.23999786376953},{"timestamp":1742349240000,"open":8.24532,"high":8.24571,"low":8.24456,"close":8.24569,"volume":121.80999755859375},{"timestamp":1742349300000,"open":8.2457,"high":8.24635,"low":8.24563,"close":8.24581,"volume":202.4199981689453},{"timestamp":1742349360000,"open":8.24587,"high":8.24612,"low":8.24492,"close":8.2451,"volume":163.55999755859375},{"timestamp":1742349420000,"open":8.24512,"high":8.2452,"low":8.2441,"close":8.2448,"volume":137.08999633789062},{"timestamp":1742349480000,"open":8.24484,"high":8.24494,"low":8.24415,"close":8.24438,"volume":179.11000061035156},{"timestamp":1742349540000,"open":8.24431,"high":8.24493,"low":8.24431,"close":8.24468,"volume":197.16000366210938},{"timestamp":1742349600000,"open":8.24468,"high":8.24531,"low":8.24446,"close":8.24521,"volume":266.3800048828125},{"timestamp":1742349660000,"open":8.24526,"high":8.24576,"low":8.24478,"close":8.24521,"volume":180.9499969482422},{"timestamp":1742349720000,"open":8.24529,"high":8.24533,"low":8.24466,"close":8.24508,"volume":163.85000610351562},{"timestamp":1742349780000,"open":8.24508,"high":8.24628,"low":8.24487,"close":8.24559,"volume":139.3699951171875},{"timestamp":1742349840000,"open":8.24558,"high":8.24585,"low":8.24548,"close":8.24585,"volume":148.88999938964844},{"timestamp":1742349900000,"open":8.24582,"high":8.24629,"low":8.24562,"close":8.24619,"volume":183.5500030517578},{"timestamp":1742349960000,"open":8.24619,"high":8.24693,"low":8.24616,"close":8.24679,"volume":167.5800018310547},{"timestamp":1742350020000,"open":8.24678,"high":8.24707,"low":8.24635,"close":8.2466,"volume":151.0399932861328},{"timestamp":1742350080000,"open":8.24658,"high":8.24816,"low":8.24657,"close":8.24808,"volume":115.69999694824219},{"timestamp":1742350140000,"open":8.24811,"high":8.24812,"low":8.24717,"close":8.24722,"volume":162.63999938964844},{"timestamp":1742350200000,"open":8.24725,"high":8.24807,"low":8.24724,"close":8.24803,"volume":175.9600067138672},{"timestamp":1742350260000,"open":8.24802,"high":8.24813,"low":8.24761,"close":8.24763,"volume":119.43000030517578},{"timestamp":1742350320000,"open":8.24757,"high":8.24871,"low":8.24722,"close":8.24848,"volume":198.9600067138672},{"timestamp":1742350380000,"open":8.24853,"high":8.24863,"low":8.24791,"close":8.24854,"volume":239.52000427246094},{"timestamp":1742350440000,"open":8.24852,"high":8.2487,"low":8.24812,"close":8.24845,"volume":214.5800018310547},{"timestamp":1742350500000,"open":8.24843,"high":8.24906,"low":8.2479,"close":8.24896,"volume":132.6999969482422},{"timestamp":1742350560000,"open":8.24893,"high":8.24958,"low":8.24891,"close":8.24938,"volume":150},{"timestamp":1742350620000,"open":8.24936,"high":8.24962,"low":8.24915,"close":8.24932,"volume":155.25},{"timestamp":1742350680000,"open":8.24932,"high":8.24961,"low":8.24921,"close":8.24942,"volume":168.66000366210938},{"timestamp":1742350740000,"open":8.24942,"high":8.24975,"low":8.24877,"close":8.24879,"volume":199.11000061035156},{"timestamp":1742350800000,"open":8.24879,"high":8.2489,"low":8.24809,"close":8.24848,"volume":288.3999938964844},{"timestamp":1742350860000,"open":8.24857,"high":8.24858,"low":8.24794,"close":8.24811,"volume":184.1699981689453},{"timestamp":1742350920000,"open":8.24805,"high":8.24843,"low":8.24777,"close":8.24815,"volume":184.25999450683594},{"timestamp":1742350980000,"open":8.24817,"high":8.2485,"low":8.24763,"close":8.24822,"volume":173.10000610351562},{"timestamp":1742351040000,"open":8.24825,"high":8.24869,"low":8.24793,"close":8.24853,"volume":157.99000549316406},{"timestamp":1742351100000,"open":8.24834,"high":8.24885,"low":8.24605,"close":8.24658,"volume":263.6000061035156},{"timestamp":1742351160000,"open":8.2466,"high":8.24677,"low":8.24577,"close":8.24591,"volume":123.16000366210938},{"timestamp":1742351220000,"open":8.2459,"high":8.24637,"low":8.24572,"close":8.24579,"volume":134.27999877929688},{"timestamp":1742351280000,"open":8.24578,"high":8.24745,"low":8.24574,"close":8.24743,"volume":142.22999572753906},{"timestamp":1742351340000,"open":8.24743,"high":8.24841,"low":8.24742,"close":8.24829,"volume":249.80999755859375},{"timestamp":1742351400000,"open":8.24831,"high":8.25074,"low":8.24828,"close":8.24892,"volume":356.5299987792969},{"timestamp":1742351460000,"open":8.24898,"high":8.24953,"low":8.24868,"close":8.24887,"volume":184.3000030517578},{"timestamp":1742351520000,"open":8.24902,"high":8.2496,"low":8.24879,"close":8.24926,"volume":204.42999267578125},{"timestamp":1742351580000,"open":8.24925,"high":8.24925,"low":8.24795,"close":8.24817,"volume":207.1999969482422},{"timestamp":1742351640000,"open":8.24816,"high":8.24892,"low":8.24807,"close":8.24855,"volume":228.1999969482422},{"timestamp":1742351700000,"open":8.24857,"high":8.24884,"low":8.24825,"close":8.24843,"volume":146.11000061035156},{"timestamp":1742351760000,"open":8.24833,"high":8.24852,"low":8.24789,"close":8.24802,"volume":163.05999755859375},{"timestamp":1742351820000,"open":8.24792,"high":8.24815,"low":8.24761,"close":8.24789,"volume":126.61000061035156},{"timestamp":1742351880000,"open":8.24789,"high":8.24789,"low":8.24736,"close":8.24749,"volume":109.30999755859375},{"timestamp":1742351940000,"open":8.24749,"high":8.24763,"low":8.24699,"close":8.24712,"volume":133.8699951171875},{"timestamp":1742352000000,"open":8.2471,"high":8.24743,"low":8.24659,"close":8.24683,"volume":131.0500030517578},{"timestamp":1742352060000,"open":8.24675,"high":8.24721,"low":8.24632,"close":8.24632,"volume":136.8000030517578},{"timestamp":1742352120000,"open":8.24634,"high":8.2465,"low":8.24583,"close":8.24586,"volume":134.64999389648438},{"timestamp":1742352180000,"open":8.24584,"high":8.24641,"low":8.24574,"close":8.24635,"volume":112.06999969482422},{"timestamp":1742352240000,"open":8.24655,"high":8.24655,"low":8.24622,"close":8.24635,"volume":94.20999908447266},{"timestamp":1742352300000,"open":8.24618,"high":8.24656,"low":8.24596,"close":8.24615,"volume":184.32000732421875},{"timestamp":1742352360000,"open":8.24604,"high":8.24653,"low":8.24582,"close":8.24592,"volume":124.81999969482422},{"timestamp":1742352420000,"open":8.24602,"high":8.24656,"low":8.24598,"close":8.24621,"volume":127.30999755859375},{"timestamp":1742352480000,"open":8.2462,"high":8.24625,"low":8.24544,"close":8.24547,"volume":132.74000549316406},{"timestamp":1742352540000,"open":8.24548,"high":8.24573,"low":8.24531,"close":8.24536,"volume":98.7699966430664},{"timestamp":1742352600000,"open":8.24539,"high":8.24556,"low":8.24508,"close":8.24523,"volume":112.9800033569336},{"timestamp":1742352660000,"open":8.24527,"high":8.24547,"low":8.24483,"close":8.24498,"volume":131.02999877929688},{"timestamp":1742352720000,"open":8.24497,"high":8.24504,"low":8.24475,"close":8.24501,"volume":67.45999908447266},{"timestamp":1742352780000,"open":8.24501,"high":8.24521,"low":8.24454,"close":8.2446,"volume":107.5999984741211},{"timestamp":1742352840000,"open":8.24458,"high":8.24483,"low":8.24448,"close":8.24483,"volume":82.5999984741211},{"timestamp":1742352900000,"open":8.24483,"high":8.24511,"low":8.24452,"close":8.24497,"volume":110.77999877929688},{"timestamp":1742352960000,"open":8.24496,"high":8.24498,"low":8.24448,"close":8.24464,"volume":137.9600067138672},{"timestamp":1742353020000,"open":8.24464,"high":8.24512,"low":8.24464,"close":8.24511,"volume":87.48999786376953},{"timestamp":1742353080000,"open":8.24512,"high":8.24589,"low":8.24511,"close":8.24575,"volume":101.83999633789062},{"timestamp":1742353140000,"open":8.24575,"high":8.24592,"low":8.24543,"close":8.24564,"volume":192.05999755859375},{"timestamp":1742353200000,"open":8.24563,"high":8.24601,"low":8.24531,"close":8.24577,"volume":107.08999633789062},{"timestamp":1742353260000,"open":8.24575,"high":8.24622,"low":8.24575,"close":8.24609,"volume":90.31999969482422},{"timestamp":1742353320000,"open":8.24614,"high":8.24682,"low":8.24609,"close":8.24671,"volume":77.55000305175781},{"timestamp":1742353380000,"open":8.2467,"high":8.24695,"low":8.24667,"close":8.24694,"volume":70.02999877929688},{"timestamp":1742353440000,"open":8.2469,"high":8.24702,"low":8.24668,"close":8.2468,"volume":63.15999984741211},{"timestamp":1742353500000,"open":8.24682,"high":8.24682,"low":8.24652,"close":8.24668,"volume":102.1500015258789},{"timestamp":1742353560000,"open":8.24666,"high":8.24747,"low":8.24666,"close":8.24678,"volume":70.98999786376953},{"timestamp":1742353620000,"open":8.24682,"high":8.24769,"low":8.24682,"close":8.2476,"volume":77.16000366210938},{"timestamp":1742353680000,"open":8.2476,"high":8.24766,"low":8.24704,"close":8.24706,"volume":122.43000030517578},{"timestamp":1742353740000,"open":8.24704,"high":8.24736,"low":8.24689,"close":8.24701,"volume":101.05999755859375},{"timestamp":1742353800000,"open":8.24698,"high":8.24721,"low":8.2468,"close":8.24688,"volume":33.02000045776367},{"timestamp":1742353860000,"open":8.24689,"high":8.24704,"low":8.24671,"close":8.24697,"volume":37.869998931884766},{"timestamp":1742353920000,"open":8.24688,"high":8.24719,"low":8.24662,"close":8.24668,"volume":93.06999969482422},{"timestamp":1742353980000,"open":8.24668,"high":8.24686,"low":8.24646,"close":8.24657,"volume":92.30000305175781},{"timestamp":1742354040000,"open":8.24654,"high":8.24691,"low":8.2462,"close":8.24641,"volume":117.56999969482422},{"timestamp":1742354100000,"open":8.2464,"high":8.2467,"low":8.24579,"close":8.24601,"volume":95.55000305175781},{"timestamp":1742354160000,"open":8.24601,"high":8.24663,"low":8.24599,"close":8.24642,"volume":63.630001068115234},{"timestamp":1742354220000,"open":8.24641,"high":8.24652,"low":8.24605,"close":8.24648,"volume":104.22000122070312},{"timestamp":1742354280000,"open":8.24639,"high":8.24642,"low":8.24556,"close":8.24575,"volume":154.07000732421875},{"timestamp":1742354340000,"open":8.24575,"high":8.24598,"low":8.24562,"close":8.24585,"volume":98.87999725341797},{"timestamp":1742354400000,"open":8.24584,"high":8.24659,"low":8.24555,"close":8.24567,"volume":131.30999755859375},{"timestamp":1742354460000,"open":8.2457,"high":8.2457,"low":8.2452,"close":8.24534,"volume":152.5800018310547},{"timestamp":1742354520000,"open":8.24532,"high":8.24563,"low":8.24513,"close":8.24545,"volume":84.05000305175781},{"timestamp":1742354580000,"open":8.24564,"high":8.24615,"low":8.24519,"close":8.24527,"volume":111.0199966430664},{"timestamp":1742354640000,"open":8.24517,"high":8.24526,"low":8.24494,"close":8.24515,"volume":78.08000183105469},{"timestamp":1742354700000,"open":8.24515,"high":8.24535,"low":8.24507,"close":8.24531,"volume":112.0999984741211},{"timestamp":1742354760000,"open":8.2453,"high":8.24554,"low":8.24449,"close":8.2446,"volume":152.6300048828125},{"timestamp":1742354820000,"open":8.24476,"high":8.24521,"low":8.24449,"close":8.24475,"volume":147.27000427246094},{"timestamp":1742354880000,"open":8.24474,"high":8.24507,"low":8.24451,"close":8.24489,"volume":143.66000366210938},{"timestamp":1742354940000,"open":8.2449,"high":8.24582,"low":8.24457,"close":8.24544,"volume":229.11000061035156},{"timestamp":1742355000000,"open":8.24547,"high":8.24573,"low":8.2453,"close":8.24557,"volume":136.11000061035156},{"timestamp":1742355060000,"open":8.24556,"high":8.24637,"low":8.24551,"close":8.24626,"volume":212.8300018310547},{"timestamp":1742355120000,"open":8.24626,"high":8.2472,"low":8.24605,"close":8.24718,"volume":184.27000427246094},{"timestamp":1742355180000,"open":8.24716,"high":8.24739,"low":8.24675,"close":8.24693,"volume":77.45999908447266},{"timestamp":1742355240000,"open":8.24694,"high":8.24773,"low":8.24677,"close":8.24773,"volume":91.30000305175781},{"timestamp":1742355300000,"open":8.24774,"high":8.24825,"low":8.24767,"close":8.2481,"volume":98.9000015258789},{"timestamp":1742355360000,"open":8.2481,"high":8.24831,"low":8.24698,"close":8.247,"volume":90.37000274658203},{"timestamp":1742355420000,"open":8.24702,"high":8.24727,"low":8.24687,"close":8.24706,"volume":122.05999755859375},{"timestamp":1742355480000,"open":8.24714,"high":8.24734,"low":8.24709,"close":8.2471,"volume":96.19000244140625},{"timestamp":1742355540000,"open":8.24725,"high":8.24868,"low":8.24691,"close":8.24865,"volume":140.4499969482422},{"timestamp":1742355600000,"open":8.24868,"high":8.24878,"low":8.24849,"close":8.24849,"volume":86.16000366210938},{"timestamp":1742355660000,"open":8.2485,"high":8.24956,"low":8.24826,"close":8.24956,"volume":95.41000366210938},{"timestamp":1742355720000,"open":8.24956,"high":8.24956,"low":8.24849,"close":8.24852,"volume":90.76000213623047},{"timestamp":1742355780000,"open":8.24853,"high":8.24864,"low":8.24832,"close":8.24832,"volume":79.88999938964844},{"timestamp":1742355840000,"open":8.24803,"high":8.24859,"low":8.24757,"close":8.24849,"volume":85.27999877929688},{"timestamp":1742355900000,"open":8.24849,"high":8.24882,"low":8.24812,"close":8.24865,"volume":104.81999969482422},{"timestamp":1742355960000,"open":8.24865,"high":8.24875,"low":8.24845,"close":8.2485,"volume":79.97000122070312},{"timestamp":1742356020000,"open":8.24859,"high":8.2492,"low":8.24857,"close":8.24908,"volume":60.95000076293945},{"timestamp":1742356080000,"open":8.24908,"high":8.25065,"low":8.24905,"close":8.25062,"volume":118.9000015258789},{"timestamp":1742356140000,"open":8.25071,"high":8.25156,"low":8.25063,"close":8.25135,"volume":190.24000549316406},{"timestamp":1742356200000,"open":8.25143,"high":8.25147,"low":8.25123,"close":8.25126,"volume":40.4900016784668},{"timestamp":1742356260000,"open":8.25114,"high":8.2525,"low":8.25114,"close":8.25204,"volume":161.60000610351562},{"timestamp":1742356320000,"open":8.25211,"high":8.25263,"low":8.2518,"close":8.25207,"volume":126.16000366210938},{"timestamp":1742356380000,"open":8.25208,"high":8.25226,"low":8.25163,"close":8.25196,"volume":114.94000244140625},{"timestamp":1742356440000,"open":8.25195,"high":8.25226,"low":8.25158,"close":8.25159,"volume":149.25},{"timestamp":1742356500000,"open":8.25163,"high":8.2518,"low":8.25155,"close":8.25172,"volume":79.56999969482422},{"timestamp":1742356560000,"open":8.25192,"high":8.25226,"low":8.25165,"close":8.25198,"volume":130.3699951171875},{"timestamp":1742356620000,"open":8.25207,"high":8.25296,"low":8.25202,"close":8.25279,"volume":124.38999938964844},{"timestamp":1742356680000,"open":8.25289,"high":8.25289,"low":8.252,"close":8.25219,"volume":177.41000366210938},{"timestamp":1742356740000,"open":8.25218,"high":8.25224,"low":8.25124,"close":8.25168,"volume":155.6300048828125},{"timestamp":1742356800000,"open":8.25167,"high":8.25217,"low":8.25119,"close":8.25213,"volume":92.25},{"timestamp":1742356860000,"open":8.25214,"high":8.25228,"low":8.25131,"close":8.25186,"volume":114.80999755859375},{"timestamp":1742356920000,"open":8.25184,"high":8.25205,"low":8.25116,"close":8.25198,"volume":250.74000549316406},{"timestamp":1742356980000,"open":8.25198,"high":8.25206,"low":8.25174,"close":8.25188,"volume":124.30999755859375},{"timestamp":1742357040000,"open":8.25187,"high":8.25201,"low":8.2516,"close":8.25189,"volume":87.48999786376953},{"timestamp":1742357100000,"open":8.25207,"high":8.25249,"low":8.25148,"close":8.25214,"volume":106.80999755859375},{"timestamp":1742357160000,"open":8.25219,"high":8.25232,"low":8.25177,"close":8.25218,"volume":97.0999984741211},{"timestamp":1742357220000,"open":8.25209,"high":8.2524,"low":8.2519,"close":8.25208,"volume":86.61000061035156},{"timestamp":1742357280000,"open":8.25205,"high":8.25218,"low":8.25172,"close":8.25177,"volume":57.220001220703125},{"timestamp":1742357340000,"open":8.2518,"high":8.25192,"low":8.25164,"close":8.2518,"volume":42.689998626708984},{"timestamp":1742357400000,"open":8.2518,"high":8.25206,"low":8.25152,"close":8.25206,"volume":107.04000091552734},{"timestamp":1742357460000,"open":8.25207,"high":8.2523,"low":8.25206,"close":8.25228,"volume":27.860000610351562},{"timestamp":1742357520000,"open":8.25227,"high":8.25228,"low":8.25125,"close":8.25176,"volume":138.6300048828125},{"timestamp":1742357580000,"open":8.25185,"high":8.25203,"low":8.25168,"close":8.25182,"volume":109.0999984741211},{"timestamp":1742357640000,"open":8.25184,"high":8.25189,"low":8.2516,"close":8.2517,"volume":123.20999908447266},{"timestamp":1742357700000,"open":8.25172,"high":8.25202,"low":8.25161,"close":8.2519,"volume":94.18000030517578},{"timestamp":1742357760000,"open":8.2519,"high":8.25251,"low":8.2519,"close":8.25209,"volume":146.19000244140625},{"timestamp":1742357820000,"open":8.2521,"high":8.25239,"low":8.25203,"close":8.25217,"volume":115.69999694824219},{"timestamp":1742357880000,"open":8.25215,"high":8.25256,"low":8.25192,"close":8.25252,"volume":103.52999877929688},{"timestamp":1742357940000,"open":8.25254,"high":8.25276,"low":8.25217,"close":8.25236,"volume":97.30000305175781},{"timestamp":1742358000000,"open":8.25226,"high":8.25275,"low":8.25215,"close":8.25274,"volume":45.5099983215332},{"timestamp":1742358060000,"open":8.2527,"high":8.25288,"low":8.25192,"close":8.25218,"volume":65.93000030517578},{"timestamp":1742358120000,"open":8.25218,"high":8.25239,"low":8.25211,"close":8.2522,"volume":103.16999816894531},{"timestamp":1742358180000,"open":8.25228,"high":8.25236,"low":8.25155,"close":8.25179,"volume":110.7300033569336},{"timestamp":1742358240000,"open":8.25167,"high":8.25168,"low":8.25107,"close":8.2511,"volume":131.2899932861328},{"timestamp":1742358300000,"open":8.25111,"high":8.25126,"low":8.25109,"close":8.25111,"volume":57.869998931884766},{"timestamp":1742358360000,"open":8.25111,"high":8.25154,"low":8.25107,"close":8.25109,"volume":59.810001373291016},{"timestamp":1742358420000,"open":8.251,"high":8.25126,"low":8.25087,"close":8.25125,"volume":62.029998779296875},{"timestamp":1742358480000,"open":8.25124,"high":8.25124,"low":8.25075,"close":8.25098,"volume":28.989999771118164},{"timestamp":1742358540000,"open":8.25118,"high":8.25164,"low":8.25117,"close":8.25162,"volume":30.489999771118164},{"timestamp":1742358600000,"open":8.25159,"high":8.2516,"low":8.25123,"close":8.25132,"volume":55.81999969482422},{"timestamp":1742358660000,"open":8.25143,"high":8.25152,"low":8.25127,"close":8.25136,"volume":69.33999633789062},{"timestamp":1742358720000,"open":8.25117,"high":8.25194,"low":8.25117,"close":8.25155,"volume":108.4000015258789},{"timestamp":1742358780000,"open":8.25154,"high":8.25156,"low":8.25127,"close":8.25148,"volume":53.060001373291016},{"timestamp":1742358840000,"open":8.25157,"high":8.25176,"low":8.25139,"close":8.25148,"volume":64.63999938964844},{"timestamp":1742358900000,"open":8.25147,"high":8.25194,"low":8.25138,"close":8.25153,"volume":88.51000213623047},{"timestamp":1742358960000,"open":8.25158,"high":8.25191,"low":8.25149,"close":8.25187,"volume":63.84000015258789},{"timestamp":1742359020000,"open":8.2518,"high":8.2521,"low":8.25154,"close":8.25176,"volume":142.92999267578125},{"timestamp":1742359080000,"open":8.25175,"high":8.25209,"low":8.25168,"close":8.25189,"volume":84.41999816894531},{"timestamp":1742359140000,"open":8.2518,"high":8.25181,"low":8.25139,"close":8.25169,"volume":126.3499984741211},{"timestamp":1742359200000,"open":8.25161,"high":8.25213,"low":8.25159,"close":8.25191,"volume":99.43000030517578},{"timestamp":1742359260000,"open":8.25203,"high":8.2521,"low":8.25135,"close":8.25168,"volume":92.62999725341797},{"timestamp":1742359320000,"open":8.25162,"high":8.25186,"low":8.25126,"close":8.25127,"volume":56.56999969482422},{"timestamp":1742359380000,"open":8.25123,"high":8.25123,"low":8.25079,"close":8.25079,"volume":68.30999755859375},{"timestamp":1742359440000,"open":8.25082,"high":8.25086,"low":8.25051,"close":8.25069,"volume":63.54999923706055},{"timestamp":1742359500000,"open":8.25071,"high":8.25113,"low":8.25071,"close":8.25108,"volume":72.94999694824219},{"timestamp":1742359560000,"open":8.25081,"high":8.25089,"low":8.25053,"close":8.25079,"volume":66.0199966430664},{"timestamp":1742359620000,"open":8.25079,"high":8.25157,"low":8.25079,"close":8.25144,"volume":96.7300033569336},{"timestamp":1742359680000,"open":8.25139,"high":8.25156,"low":8.25129,"close":8.2513,"volume":49.5099983215332},{"timestamp":1742359740000,"open":8.2513,"high":8.25175,"low":8.25111,"close":8.25128,"volume":101.44000244140625},{"timestamp":1742359800000,"open":8.25132,"high":8.25173,"low":8.25128,"close":8.25136,"volume":46.08000183105469},{"timestamp":1742359860000,"open":8.25154,"high":8.25155,"low":8.25125,"close":8.25138,"volume":84.55999755859375},{"timestamp":1742359920000,"open":8.25146,"high":8.25154,"low":8.25133,"close":8.25134,"volume":45.61000061035156},{"timestamp":1742359980000,"open":8.25118,"high":8.2512,"low":8.25071,"close":8.25092,"volume":48.77000045776367},{"timestamp":1742360040000,"open":8.25092,"high":8.25137,"low":8.25076,"close":8.25137,"volume":56.79999923706055},{"timestamp":1742360100000,"open":8.25126,"high":8.25165,"low":8.25116,"close":8.25161,"volume":51.27000045776367},{"timestamp":1742360160000,"open":8.25161,"high":8.25184,"low":8.25143,"close":8.25156,"volume":112.06999969482422},{"timestamp":1742360220000,"open":8.25164,"high":8.25174,"low":8.25119,"close":8.25136,"volume":92.88999938964844},{"timestamp":1742360280000,"open":8.25146,"high":8.25188,"low":8.25087,"close":8.2511,"volume":94.73999786376953},{"timestamp":1742360340000,"open":8.25112,"high":8.25172,"low":8.25112,"close":8.25159,"volume":123.87000274658203},{"timestamp":1742360400000,"open":8.25159,"high":8.25225,"low":8.25136,"close":8.25198,"volume":142.91000366210938},{"timestamp":1742360460000,"open":8.25196,"high":8.25219,"low":8.25156,"close":8.25217,"volume":123.83000183105469},{"timestamp":1742360520000,"open":8.25221,"high":8.25266,"low":8.25208,"close":8.25216,"volume":98.41000366210938},{"timestamp":1742360580000,"open":8.25217,"high":8.2524,"low":8.25068,"close":8.25073,"volume":120.4800033569336},{"timestamp":1742360640000,"open":8.25062,"high":8.25155,"low":8.25055,"close":8.25154,"volume":117.16999816894531},{"timestamp":1742360700000,"open":8.2513,"high":8.25195,"low":8.2513,"close":8.25168,"volume":102.01000213623047},{"timestamp":1742360760000,"open":8.25168,"high":8.25205,"low":8.25141,"close":8.25193,"volume":39.93000030517578},{"timestamp":1742360820000,"open":8.2519,"high":8.2519,"low":8.2506,"close":8.25066,"volume":129.85000610351562},{"timestamp":1742360880000,"open":8.25067,"high":8.25082,"low":8.24999,"close":8.25018,"volume":98.4800033569336},{"timestamp":1742360940000,"open":8.25013,"high":8.25026,"low":8.24893,"close":8.24905,"volume":132.5399932861328},{"timestamp":1742361000000,"open":8.24908,"high":8.24962,"low":8.24902,"close":8.24926,"volume":74.95999908447266},{"timestamp":1742361060000,"open":8.24926,"high":8.24978,"low":8.24884,"close":8.24894,"volume":168.86000061035156},{"timestamp":1742361120000,"open":8.24898,"high":8.24913,"low":8.24855,"close":8.2487,"volume":118.4800033569336},{"timestamp":1742361180000,"open":8.24878,"high":8.24893,"low":8.24832,"close":8.24883,"volume":120.25},{"timestamp":1742361240000,"open":8.24875,"high":8.24972,"low":8.24872,"close":8.2495,"volume":101.37000274658203},{"timestamp":1742361300000,"open":8.24951,"high":8.24964,"low":8.24881,"close":8.24889,"volume":109.61000061035156},{"timestamp":1742361360000,"open":8.24888,"high":8.24889,"low":8.24836,"close":8.24847,"volume":106.25},{"timestamp":1742361420000,"open":8.24845,"high":8.24895,"low":8.24845,"close":8.24852,"volume":55.880001068115234},{"timestamp":1742361480000,"open":8.24861,"high":8.24963,"low":8.24851,"close":8.24948,"volume":68.8499984741211},{"timestamp":1742361540000,"open":8.24947,"high":8.2498,"low":8.24931,"close":8.24952,"volume":123.27999877929688},{"timestamp":1742361600000,"open":8.24957,"high":8.2503,"low":8.24951,"close":8.25,"volume":121.7300033569336},{"timestamp":1742361660000,"open":8.25008,"high":8.25036,"low":8.24949,"close":8.24954,"volume":112.51000213623047},{"timestamp":1742361720000,"open":8.24958,"high":8.25023,"low":8.24958,"close":8.25017,"volume":107.62999725341797},{"timestamp":1742361780000,"open":8.25019,"high":8.25023,"low":8.24964,"close":8.24976,"volume":64.9800033569336},{"timestamp":1742361840000,"open":8.24976,"high":8.25007,"low":8.24943,"close":8.24992,"volume":49.119998931884766},{"timestamp":1742361900000,"open":8.24995,"high":8.25026,"low":8.24966,"close":8.25022,"volume":59},{"timestamp":1742361960000,"open":8.25024,"high":8.25027,"low":8.24999,"close":8.25019,"volume":70.97000122070312},{"timestamp":1742362020000,"open":8.25021,"high":8.25027,"low":8.24957,"close":8.24957,"volume":76.7300033569336},{"timestamp":1742362080000,"open":8.24957,"high":8.25007,"low":8.24948,"close":8.24992,"volume":117.4000015258789},{"timestamp":1742362140000,"open":8.24992,"high":8.25007,"low":8.24942,"close":8.24973,"volume":77.80000305175781},{"timestamp":1742362200000,"open":8.24974,"high":8.24975,"low":8.24884,"close":8.24921,"volume":236.35000610351562},{"timestamp":1742362260000,"open":8.2492,"high":8.24937,"low":8.24896,"close":8.24909,"volume":132.57000732421875},{"timestamp":1742362320000,"open":8.24918,"high":8.24924,"low":8.24762,"close":8.24765,"volume":151.02999877929688},{"timestamp":1742362380000,"open":8.24764,"high":8.24788,"low":8.24721,"close":8.24732,"volume":111.73999786376953},{"timestamp":1742362440000,"open":8.24743,"high":8.24823,"low":8.24733,"close":8.24793,"volume":139.4199981689453},{"timestamp":1742362500000,"open":8.24794,"high":8.24852,"low":8.24768,"close":8.24818,"volume":142.8699951171875},{"timestamp":1742362560000,"open":8.24813,"high":8.24892,"low":8.24812,"close":8.24876,"volume":234.97999572753906},{"timestamp":1742362620000,"open":8.24874,"high":8.24927,"low":8.24871,"close":8.24905,"volume":222.42999267578125},{"timestamp":1742362680000,"open":8.24906,"high":8.24916,"low":8.2487,"close":8.24914,"volume":179.1300048828125},{"timestamp":1742362740000,"open":8.24904,"high":8.2495,"low":8.24864,"close":8.2495,"volume":154.1300048828125},{"timestamp":1742362800000,"open":8.24949,"high":8.2503,"low":8.24945,"close":8.24981,"volume":144.9199981689453},{"timestamp":1742362860000,"open":8.24978,"high":8.25046,"low":8.24977,"close":8.25046,"volume":119.0999984741211},{"timestamp":1742362920000,"open":8.25051,"high":8.25055,"low":8.25022,"close":8.25035,"volume":78.95999908447266},{"timestamp":1742362980000,"open":8.25035,"high":8.25131,"low":8.25035,"close":8.25131,"volume":128.8000030517578},{"timestamp":1742363040000,"open":8.25122,"high":8.25172,"low":8.25098,"close":8.25142,"volume":89.98999786376953},{"timestamp":1742363100000,"open":8.25141,"high":8.25166,"low":8.25098,"close":8.25103,"volume":138.58999633789062},{"timestamp":1742363160000,"open":8.25102,"high":8.25118,"low":8.25084,"close":8.25093,"volume":158.72000122070312},{"timestamp":1742363220000,"open":8.25103,"high":8.25209,"low":8.25092,"close":8.25173,"volume":231.82000732421875},{"timestamp":1742363280000,"open":8.25163,"high":8.25164,"low":8.2509,"close":8.25101,"volume":140.8800048828125},{"timestamp":1742363340000,"open":8.25102,"high":8.25134,"low":8.25033,"close":8.25121,"volume":178.67999267578125},{"timestamp":1742363400000,"open":8.25121,"high":8.25184,"low":8.251,"close":8.25107,"volume":148.49000549316406},{"timestamp":1742363460000,"open":8.25104,"high":8.25128,"low":8.25066,"close":8.2507,"volume":154},{"timestamp":1742363520000,"open":8.25071,"high":8.25089,"low":8.25028,"close":8.25089,"volume":106.55000305175781},{"timestamp":1742363580000,"open":8.2509,"high":8.25114,"low":8.25074,"close":8.25084,"volume":150.92999267578125},{"timestamp":1742363640000,"open":8.25086,"high":8.25102,"low":8.25017,"close":8.25033,"volume":205.86000061035156},{"timestamp":1742363700000,"open":8.25031,"high":8.25135,"low":8.25029,"close":8.25122,"volume":218.61000061035156},{"timestamp":1742363760000,"open":8.25123,"high":8.25231,"low":8.25123,"close":8.25225,"volume":169.8300018310547},{"timestamp":1742363820000,"open":8.25224,"high":8.25264,"low":8.25201,"close":8.25205,"volume":164.91000366210938},{"timestamp":1742363880000,"open":8.25206,"high":8.25218,"low":8.25168,"close":8.25205,"volume":156.16000366210938},{"timestamp":1742363940000,"open":8.25204,"high":8.25244,"low":8.25184,"close":8.25188,"volume":203.38999938964844},{"timestamp":1742364000000,"open":8.25188,"high":8.25197,"low":8.25117,"close":8.25139,"volume":111.98999786376953},{"timestamp":1742364060000,"open":8.25139,"high":8.25157,"low":8.25068,"close":8.25068,"volume":118.13999938964844},{"timestamp":1742364120000,"open":8.25073,"high":8.25084,"low":8.24993,"close":8.25064,"volume":137.9600067138672},{"timestamp":1742364180000,"open":8.25065,"high":8.25085,"low":8.24947,"close":8.24957,"volume":89.04000091552734},{"timestamp":1742364240000,"open":8.24955,"high":8.24972,"low":8.24924,"close":8.2495,"volume":98.69999694824219},{"timestamp":1742364300000,"open":8.24948,"high":8.25009,"low":8.24948,"close":8.24967,"volume":107.4000015258789},{"timestamp":1742364360000,"open":8.24966,"high":8.25079,"low":8.24952,"close":8.2507,"volume":130.05999755859375},{"timestamp":1742364420000,"open":8.2507,"high":8.25082,"low":8.25014,"close":8.25029,"volume":116.91999816894531},{"timestamp":1742364480000,"open":8.25024,"high":8.25079,"low":8.24994,"close":8.2504,"volume":122.55000305175781},{"timestamp":1742364540000,"open":8.25038,"high":8.25087,"low":8.24997,"close":8.25037,"volume":121.5999984741211},{"timestamp":1742364600000,"open":8.25036,"high":8.2504,"low":8.24876,"close":8.24881,"volume":153.94000244140625},{"timestamp":1742364660000,"open":8.24881,"high":8.24944,"low":8.24863,"close":8.24926,"volume":110.56999969482422},{"timestamp":1742364720000,"open":8.24928,"high":8.24951,"low":8.24922,"close":8.24949,"volume":106.37999725341797},{"timestamp":1742364780000,"open":8.24949,"high":8.25028,"low":8.24943,"close":8.25017,"volume":141.3000030517578},{"timestamp":1742364840000,"open":8.25038,"high":8.25038,"low":8.24932,"close":8.24979,"volume":194.99000549316406},{"timestamp":1742364900000,"open":8.24978,"high":8.25023,"low":8.2495,"close":8.24959,"volume":153.22000122070312},{"timestamp":1742364960000,"open":8.24954,"high":8.25026,"low":8.24952,"close":8.25017,"volume":83.91000366210938},{"timestamp":1742365020000,"open":8.25019,"high":8.25064,"low":8.25006,"close":8.25021,"volume":77.97000122070312},{"timestamp":1742365080000,"open":8.25005,"high":8.25012,"low":8.24976,"close":8.24982,"volume":112.9800033569336},{"timestamp":1742365140000,"open":8.24977,"high":8.25015,"low":8.24974,"close":8.25013,"volume":95.02999877929688},{"timestamp":1742365200000,"open":8.25003,"high":8.25021,"low":8.24973,"close":8.25019,"volume":130.4600067138672},{"timestamp":1742365260000,"open":8.25019,"high":8.25023,"low":8.24909,"close":8.24924,"volume":104.91999816894531},{"timestamp":1742365320000,"open":8.24923,"high":8.24959,"low":8.24876,"close":8.24918,"volume":94.62000274658203},{"timestamp":1742365380000,"open":8.2492,"high":8.2492,"low":8.24795,"close":8.24798,"volume":116.22000122070312},{"timestamp":1742365440000,"open":8.24796,"high":8.24833,"low":8.2477,"close":8.24778,"volume":129.35000610351562},{"timestamp":1742365500000,"open":8.24777,"high":8.24951,"low":8.24765,"close":8.24912,"volume":175.36000061035156},{"timestamp":1742365560000,"open":8.24914,"high":8.24952,"low":8.24885,"close":8.24927,"volume":90.2699966430664},{"timestamp":1742365620000,"open":8.24965,"high":8.2497,"low":8.24941,"close":8.24964,"volume":87.94000244140625},{"timestamp":1742365680000,"open":8.24966,"high":8.24972,"low":8.2495,"close":8.24957,"volume":83.83999633789062},{"timestamp":1742365740000,"open":8.24957,"high":8.25032,"low":8.24951,"close":8.24994,"volume":130.1699981689453},{"timestamp":1742365800000,"open":8.24992,"high":8.25193,"low":8.24985,"close":8.2519,"volume":142.2899932861328},{"timestamp":1742365860000,"open":8.25192,"high":8.25236,"low":8.25039,"close":8.25047,"volume":188.00999450683594},{"timestamp":1742365920000,"open":8.25047,"high":8.25131,"low":8.25045,"close":8.25059,"volume":133.27999877929688},{"timestamp":1742365980000,"open":8.25063,"high":8.25114,"low":8.25031,"close":8.25056,"volume":179.9499969482422},{"timestamp":1742366040000,"open":8.25052,"high":8.25122,"low":8.24986,"close":8.24995,"volume":243.02999877929688},{"timestamp":1742366100000,"open":8.24995,"high":8.25028,"low":8.24841,"close":8.24849,"volume":194.07000732421875},{"timestamp":1742366160000,"open":8.24848,"high":8.24891,"low":8.24787,"close":8.24787,"volume":168.97999572753906},{"timestamp":1742366220000,"open":8.24787,"high":8.24787,"low":8.24735,"close":8.24743,"volume":199.85000610351562},{"timestamp":1742366280000,"open":8.24742,"high":8.24792,"low":8.24695,"close":8.24766,"volume":280.4599914550781},{"timestamp":1742366340000,"open":8.24738,"high":8.24817,"low":8.24729,"close":8.24778,"volume":188.25},{"timestamp":1742366400000,"open":8.24768,"high":8.24783,"low":8.24657,"close":8.24691,"volume":197.57000732421875},{"timestamp":1742366460000,"open":8.24729,"high":8.24772,"low":8.24666,"close":8.24754,"volume":140.5399932861328},{"timestamp":1742366520000,"open":8.2476,"high":8.2476,"low":8.24657,"close":8.24732,"volume":207.11000061035156},{"timestamp":1742366580000,"open":8.24741,"high":8.24844,"low":8.2471,"close":8.24783,"volume":189.35000610351562},{"timestamp":1742366640000,"open":8.24783,"high":8.2492,"low":8.24779,"close":8.24859,"volume":186.30999755859375},{"timestamp":1742366700000,"open":8.24857,"high":8.24954,"low":8.24829,"close":8.24954,"volume":178.2899932861328},{"timestamp":1742366760000,"open":8.24953,"high":8.24953,"low":8.24868,"close":8.24892,"volume":172.35000610351562},{"timestamp":1742366820000,"open":8.2489,"high":8.24966,"low":8.24884,"close":8.2496,"volume":139.35000610351562},{"timestamp":1742366880000,"open":8.24959,"high":8.25,"low":8.24911,"close":8.24918,"volume":225.35000610351562},{"timestamp":1742366940000,"open":8.24898,"high":8.25076,"low":8.24894,"close":8.25049,"volume":302.9800109863281},{"timestamp":1742367000000,"open":8.25049,"high":8.25067,"low":8.24852,"close":8.24936,"volume":183.05999755859375},{"timestamp":1742367060000,"open":8.2494,"high":8.25013,"low":8.2493,"close":8.24991,"volume":152.75},{"timestamp":1742367120000,"open":8.24992,"high":8.24992,"low":8.24899,"close":8.24941,"volume":209.72999572753906},{"timestamp":1742367180000,"open":8.24944,"high":8.2499,"low":8.24931,"close":8.24945,"volume":129.9199981689453},{"timestamp":1742367240000,"open":8.24945,"high":8.25013,"low":8.24932,"close":8.24982,"volume":136.5500030517578},{"timestamp":1742367300000,"open":8.24982,"high":8.25045,"low":8.24947,"close":8.25002,"volume":175.97000122070312},{"timestamp":1742367360000,"open":8.25,"high":8.25031,"low":8.24865,"close":8.24992,"volume":166.5},{"timestamp":1742367420000,"open":8.24991,"high":8.25051,"low":8.24954,"close":8.25024,"volume":185.88999938964844},{"timestamp":1742367480000,"open":8.25027,"high":8.25037,"low":8.24957,"close":8.25016,"volume":211.49000549316406},{"timestamp":1742367540000,"open":8.25014,"high":8.25065,"low":8.2498,"close":8.2504,"volume":221.72999572753906},{"timestamp":1742367600000,"open":8.25047,"high":8.25201,"low":8.25027,"close":8.25185,"volume":235.07000732421875},{"timestamp":1742367660000,"open":8.25186,"high":8.25262,"low":8.25055,"close":8.25086,"volume":271.1099853515625},{"timestamp":1742367720000,"open":8.25095,"high":8.25116,"low":8.24834,"close":8.24895,"volume":261.5899963378906},{"timestamp":1742367780000,"open":8.24896,"high":8.24969,"low":8.24881,"close":8.24953,"volume":179.4199981689453},{"timestamp":1742367840000,"open":8.24952,"high":8.25232,"low":8.2491,"close":8.25223,"volume":164.91000366210938},{"timestamp":1742367900000,"open":8.25223,"high":8.25233,"low":8.25176,"close":8.25224,"volume":159.41000366210938},{"timestamp":1742367960000,"open":8.25222,"high":8.25329,"low":8.25202,"close":8.25324,"volume":174.69000244140625},{"timestamp":1742368020000,"open":8.25315,"high":8.25431,"low":8.25201,"close":8.25207,"volume":191.32000732421875},{"timestamp":1742368080000,"open":8.25204,"high":8.25257,"low":8.25171,"close":8.25221,"volume":181.27999877929688},{"timestamp":1742368140000,"open":8.25226,"high":8.25293,"low":8.25163,"close":8.25218,"volume":176.8300018310547},{"timestamp":1742368200000,"open":8.25214,"high":8.25267,"low":8.25148,"close":8.25201,"volume":151.58999633789062},{"timestamp":1742368260000,"open":8.25198,"high":8.25216,"low":8.25084,"close":8.25084,"volume":227.6300048828125},{"timestamp":1742368320000,"open":8.25084,"high":8.25084,"low":8.24885,"close":8.24931,"volume":225.9600067138672},{"timestamp":1742368380000,"open":8.24922,"high":8.24983,"low":8.24869,"close":8.24932,"volume":177.1300048828125},{"timestamp":1742368440000,"open":8.2493,"high":8.24931,"low":8.24747,"close":8.24748,"volume":250.3800048828125},{"timestamp":1742368500000,"open":8.24728,"high":8.24749,"low":8.24617,"close":8.24617,"volume":210.33999633789062},{"timestamp":1742368560000,"open":8.24617,"high":8.2465,"low":8.24503,"close":8.24639,"volume":161.82000732421875},{"timestamp":1742368620000,"open":8.24638,"high":8.24638,"low":8.24483,"close":8.24623,"volume":122.68000030517578},{"timestamp":1742368680000,"open":8.24623,"high":8.24693,"low":8.24514,"close":8.24692,"volume":196.77999877929688},{"timestamp":1742368740000,"open":8.24693,"high":8.24816,"low":8.24664,"close":8.24755,"volume":180.1999969482422},{"timestamp":1742368800000,"open":8.24754,"high":8.24802,"low":8.24654,"close":8.24756,"volume":183.42999267578125},{"timestamp":1742368860000,"open":8.24783,"high":8.24785,"low":8.24695,"close":8.2475,"volume":143.74000549316406},{"timestamp":1742368920000,"open":8.24751,"high":8.24924,"low":8.24748,"close":8.2484,"volume":190.17999267578125},{"timestamp":1742368980000,"open":8.24841,"high":8.24987,"low":8.24841,"close":8.24909,"volume":215.89999389648438},{"timestamp":1742369040000,"open":8.24936,"high":8.24999,"low":8.2491,"close":8.2493,"volume":180.61000061035156},{"timestamp":1742369100000,"open":8.24946,"high":8.2506,"low":8.24874,"close":8.25059,"volume":229.6699981689453},{"timestamp":1742369160000,"open":8.25056,"high":8.25091,"low":8.24989,"close":8.25053,"volume":179.82000732421875},{"timestamp":1742369220000,"open":8.25052,"high":8.25146,"low":8.25005,"close":8.25123,"volume":131.1199951171875},{"timestamp":1742369280000,"open":8.25124,"high":8.25158,"low":8.25094,"close":8.25146,"volume":154.6999969482422},{"timestamp":1742369340000,"open":8.25154,"high":8.25163,"low":8.25104,"close":8.25131,"volume":159.5500030517578},{"timestamp":1742369400000,"open":8.25135,"high":8.25311,"low":8.25135,"close":8.25311,"volume":219.89999389648438},{"timestamp":1742369460000,"open":8.25338,"high":8.25392,"low":8.25263,"close":8.25264,"volume":232.25},{"timestamp":1742369520000,"open":8.25264,"high":8.25417,"low":8.25235,"close":8.25351,"volume":243.16000366210938},{"timestamp":1742369580000,"open":8.2536,"high":8.2544,"low":8.2534,"close":8.2538,"volume":137.5800018310547},{"timestamp":1742369640000,"open":8.25397,"high":8.25506,"low":8.25317,"close":8.25462,"volume":190.33999633789062},{"timestamp":1742369700000,"open":8.25463,"high":8.25539,"low":8.25376,"close":8.25455,"volume":264.8800048828125},{"timestamp":1742369760000,"open":8.25462,"high":8.25545,"low":8.25301,"close":8.25341,"volume":388.3900146484375},{"timestamp":1742369820000,"open":8.25365,"high":8.25678,"low":8.25319,"close":8.25628,"volume":493.1300048828125},{"timestamp":1742369880000,"open":8.25628,"high":8.25628,"low":8.25121,"close":8.25318,"volume":329.8800048828125},{"timestamp":1742369940000,"open":8.25312,"high":8.25474,"low":8.25196,"close":8.25279,"volume":238.5800018310547},{"timestamp":1742370000000,"open":8.25279,"high":8.25335,"low":8.25172,"close":8.2528,"volume":279.6300048828125},{"timestamp":1742370060000,"open":8.25297,"high":8.25561,"low":8.25297,"close":8.25501,"volume":252.22000122070312},{"timestamp":1742370120000,"open":8.25505,"high":8.25528,"low":8.24902,"close":8.24902,"volume":313.0199890136719},{"timestamp":1742370180000,"open":8.24925,"high":8.25111,"low":8.24835,"close":8.25085,"volume":501.4100036621094},{"timestamp":1742370240000,"open":8.25087,"high":8.25087,"low":8.24959,"close":8.24982,"volume":335.54998779296875},{"timestamp":1742370300000,"open":8.24981,"high":8.25184,"low":8.24967,"close":8.25095,"volume":240.66000366210938},{"timestamp":1742370360000,"open":8.25095,"high":8.25117,"low":8.25037,"close":8.25097,"volume":224.5800018310547},{"timestamp":1742370420000,"open":8.25106,"high":8.25145,"low":8.25,"close":8.25144,"volume":230.75},{"timestamp":1742370480000,"open":8.25145,"high":8.25387,"low":8.25077,"close":8.25387,"volume":235.9600067138672},{"timestamp":1742370540000,"open":8.25389,"high":8.25389,"low":8.25145,"close":8.25218,"volume":334.489990234375},{"timestamp":1742370600000,"open":8.25218,"high":8.2526,"low":8.24856,"close":8.2498,"volume":298.489990234375},{"timestamp":1742370660000,"open":8.2498,"high":8.2511,"low":8.24939,"close":8.24987,"volume":295.19000244140625},{"timestamp":1742370720000,"open":8.24987,"high":8.25098,"low":8.24932,"close":8.25098,"volume":242.27999877929688},{"timestamp":1742370780000,"open":8.25103,"high":8.25242,"low":8.25019,"close":8.25043,"volume":226.8300018310547},{"timestamp":1742370840000,"open":8.25043,"high":8.25175,"low":8.24985,"close":8.25128,"volume":183.55999755859375},{"timestamp":1742370900000,"open":8.25129,"high":8.25253,"low":8.25119,"close":8.25201,"volume":190.22000122070312},{"timestamp":1742370960000,"open":8.25199,"high":8.25199,"low":8.25035,"close":8.25099,"volume":201.25},{"timestamp":1742371020000,"open":8.25098,"high":8.25197,"low":8.2507,"close":8.2514,"volume":201.1300048828125},{"timestamp":1742371080000,"open":8.25141,"high":8.25245,"low":8.25079,"close":8.25105,"volume":254.32000732421875},{"timestamp":1742371140000,"open":8.25106,"high":8.25185,"low":8.25059,"close":8.25135,"volume":232.7899932861328},{"timestamp":1742371200000,"open":8.25137,"high":8.25233,"low":8.25075,"close":8.25182,"volume":293.94000244140625},{"timestamp":1742371260000,"open":8.25195,"high":8.25281,"low":8.25147,"close":8.25194,"volume":310.44000244140625},{"timestamp":1742371320000,"open":8.25196,"high":8.25257,"low":8.25156,"close":8.25215,"volume":246.22999572753906},{"timestamp":1742371380000,"open":8.25218,"high":8.25279,"low":8.25185,"close":8.252,"volume":254.77999877929688},{"timestamp":1742371440000,"open":8.25201,"high":8.25232,"low":8.25168,"close":8.252,"volume":283.2300109863281},{"timestamp":1742371500000,"open":8.252,"high":8.25214,"low":8.24956,"close":8.25022,"volume":221.82000732421875},{"timestamp":1742371560000,"open":8.25017,"high":8.25137,"low":8.25005,"close":8.25054,"volume":172.60000610351562},{"timestamp":1742371620000,"open":8.25056,"high":8.25083,"low":8.24935,"close":8.24935,"volume":158.5500030517578},{"timestamp":1742371680000,"open":8.24933,"high":8.2505,"low":8.24804,"close":8.25044,"volume":222.91000366210938},{"timestamp":1742371740000,"open":8.25047,"high":8.25232,"low":8.25047,"close":8.25165,"volume":231.33999633789062},{"timestamp":1742371800000,"open":8.25165,"high":8.25282,"low":8.25126,"close":8.25264,"volume":218.0500030517578},{"timestamp":1742371860000,"open":8.25265,"high":8.25348,"low":8.25159,"close":8.25189,"volume":192.52999877929688},{"timestamp":1742371920000,"open":8.2519,"high":8.25224,"low":8.25132,"close":8.25141,"volume":243.72000122070312},{"timestamp":1742371980000,"open":8.25132,"high":8.25149,"low":8.2495,"close":8.24957,"volume":182.58999633789062},{"timestamp":1742372040000,"open":8.24959,"high":8.25089,"low":8.24955,"close":8.25085,"volume":162.52000427246094},{"timestamp":1742372100000,"open":8.25089,"high":8.25089,"low":8.25003,"close":8.25064,"volume":139.4199981689453},{"timestamp":1742372160000,"open":8.25074,"high":8.25074,"low":8.24923,"close":8.24929,"volume":165.85000610351562},{"timestamp":1742372220000,"open":8.24928,"high":8.25028,"low":8.24927,"close":8.24985,"volume":128.49000549316406},{"timestamp":1742372280000,"open":8.24988,"high":8.25089,"low":8.24927,"close":8.24939,"volume":111.93000030517578},{"timestamp":1742372340000,"open":8.24939,"high":8.24973,"low":8.2489,"close":8.2489,"volume":127.80000305175781},{"timestamp":1742372400000,"open":8.24891,"high":8.24925,"low":8.24834,"close":8.24845,"volume":196.50999450683594},{"timestamp":1742372460000,"open":8.24848,"high":8.24914,"low":8.24842,"close":8.24914,"volume":251.0399932861328},{"timestamp":1742372520000,"open":8.24905,"high":8.24906,"low":8.24816,"close":8.24857,"volume":149.7100067138672},{"timestamp":1742372580000,"open":8.24864,"high":8.25065,"low":8.24864,"close":8.25057,"volume":173.67999267578125},{"timestamp":1742372640000,"open":8.25058,"high":8.25113,"low":8.25035,"close":8.25045,"volume":211.4199981689453},{"timestamp":1742372700000,"open":8.25038,"high":8.25073,"low":8.24964,"close":8.25004,"volume":195.4499969482422},{"timestamp":1742372760000,"open":8.25002,"high":8.25026,"low":8.24896,"close":8.24945,"volume":216.25999450683594},{"timestamp":1742372820000,"open":8.24936,"high":8.24941,"low":8.24859,"close":8.24864,"volume":196.0800018310547},{"timestamp":1742372880000,"open":8.24874,"high":8.24894,"low":8.24798,"close":8.24841,"volume":257.3800048828125},{"timestamp":1742372940000,"open":8.24841,"high":8.24968,"low":8.24756,"close":8.24952,"volume":298.82000732421875},{"timestamp":1742373000000,"open":8.24951,"high":8.24985,"low":8.24819,"close":8.24888,"volume":209.64999389648438},{"timestamp":1742373060000,"open":8.24885,"high":8.24944,"low":8.24856,"close":8.24879,"volume":153.27000427246094},{"timestamp":1742373120000,"open":8.24886,"high":8.24893,"low":8.24753,"close":8.24796,"volume":224.1199951171875},{"timestamp":1742373180000,"open":8.24797,"high":8.24828,"low":8.24748,"close":8.24796,"volume":159.1699981689453},{"timestamp":1742373240000,"open":8.24787,"high":8.24906,"low":8.24755,"close":8.24894,"volume":161.66000366210938},{"timestamp":1742373300000,"open":8.24885,"high":8.24951,"low":8.24811,"close":8.24944,"volume":162.3800048828125},{"timestamp":1742373360000,"open":8.24942,"high":8.24982,"low":8.24884,"close":8.24946,"volume":183.3699951171875},{"timestamp":1742373420000,"open":8.2495,"high":8.24958,"low":8.24856,"close":8.24873,"volume":188.8800048828125},{"timestamp":1742373480000,"open":8.24872,"high":8.24954,"low":8.24843,"close":8.24867,"volume":178.1199951171875},{"timestamp":1742373540000,"open":8.24865,"high":8.24903,"low":8.24816,"close":8.24874,"volume":180.77000427246094},{"timestamp":1742373600000,"open":8.24875,"high":8.24905,"low":8.24803,"close":8.24887,"volume":148.27000427246094},{"timestamp":1742373660000,"open":8.24878,"high":8.24912,"low":8.24803,"close":8.24893,"volume":203.24000549316406},{"timestamp":1742373720000,"open":8.24883,"high":8.25079,"low":8.24878,"close":8.25045,"volume":149.4499969482422},{"timestamp":1742373780000,"open":8.25044,"high":8.25223,"low":8.25024,"close":8.25214,"volume":189.8300018310547},{"timestamp":1742373840000,"open":8.25212,"high":8.25323,"low":8.25151,"close":8.25306,"volume":180.19000244140625},{"timestamp":1742373900000,"open":8.25309,"high":8.25335,"low":8.25262,"close":8.25333,"volume":144.0500030517578},{"timestamp":1742373960000,"open":8.25331,"high":8.25331,"low":8.25039,"close":8.25177,"volume":151.0399932861328},{"timestamp":1742374020000,"open":8.25176,"high":8.25178,"low":8.25047,"close":8.25047,"volume":109.9800033569336},{"timestamp":1742374080000,"open":8.25048,"high":8.25128,"low":8.25046,"close":8.25122,"volume":145.97999572753906},{"timestamp":1742374140000,"open":8.25122,"high":8.25163,"low":8.25104,"close":8.25142,"volume":144.44000244140625},{"timestamp":1742374200000,"open":8.25139,"high":8.25142,"low":8.25035,"close":8.25088,"volume":123.54000091552734},{"timestamp":1742374260000,"open":8.25084,"high":8.252,"low":8.25084,"close":8.25176,"volume":131.9600067138672},{"timestamp":1742374320000,"open":8.25175,"high":8.253,"low":8.25175,"close":8.25286,"volume":166.16000366210938},{"timestamp":1742374380000,"open":8.25283,"high":8.25288,"low":8.25213,"close":8.25232,"volume":68.25},{"timestamp":1742374440000,"open":8.25233,"high":8.25323,"low":8.25227,"close":8.25323,"volume":118.7699966430664},{"timestamp":1742374500000,"open":8.25322,"high":8.25375,"low":8.25215,"close":8.25309,"volume":139.4600067138672},{"timestamp":1742374560000,"open":8.25312,"high":8.25324,"low":8.25248,"close":8.25283,"volume":98.95999908447266},{"timestamp":1742374620000,"open":8.25293,"high":8.25297,"low":8.25256,"close":8.25294,"volume":137.4499969482422},{"timestamp":1742374680000,"open":8.25294,"high":8.25421,"low":8.25287,"close":8.25373,"volume":137.97000122070312},{"timestamp":1742374740000,"open":8.2537,"high":8.2537,"low":8.25308,"close":8.25336,"volume":173.52000427246094},{"timestamp":1742374800000,"open":8.25332,"high":8.25341,"low":8.25264,"close":8.2528,"volume":175.5800018310547},{"timestamp":1742374860000,"open":8.25281,"high":8.25321,"low":8.25182,"close":8.25198,"volume":131.67999267578125},{"timestamp":1742374920000,"open":8.25197,"high":8.25291,"low":8.25197,"close":8.25237,"volume":166.47999572753906},{"timestamp":1742374980000,"open":8.25228,"high":8.25247,"low":8.25089,"close":8.25136,"volume":132.2899932861328},{"timestamp":1742375040000,"open":8.25138,"high":8.25144,"low":8.25068,"close":8.25085,"volume":107.05000305175781},{"timestamp":1742375100000,"open":8.25068,"high":8.25157,"low":8.2504,"close":8.25157,"volume":119.11000061035156},{"timestamp":1742375160000,"open":8.25159,"high":8.25236,"low":8.25157,"close":8.25218,"volume":82.62999725341797},{"timestamp":1742375220000,"open":8.25216,"high":8.2531,"low":8.25209,"close":8.2531,"volume":64.52999877929688},{"timestamp":1742375280000,"open":8.25309,"high":8.25335,"low":8.25257,"close":8.25257,"volume":125.37000274658203},{"timestamp":1742375340000,"open":8.25263,"high":8.25271,"low":8.25217,"close":8.25217,"volume":53.650001525878906},{"timestamp":1742375400000,"open":8.25216,"high":8.25281,"low":8.25136,"close":8.25136,"volume":80.29000091552734},{"timestamp":1742375460000,"open":8.25136,"high":8.25147,"low":8.2496,"close":8.25043,"volume":144.39999389648438},{"timestamp":1742375520000,"open":8.25052,"high":8.25107,"low":8.25046,"close":8.25087,"volume":97.94999694824219},{"timestamp":1742375580000,"open":8.25085,"high":8.25092,"low":8.2498,"close":8.24994,"volume":191.11000061035156},{"timestamp":1742375640000,"open":8.24992,"high":8.25076,"low":8.24916,"close":8.25069,"volume":173.47999572753906},{"timestamp":1742375700000,"open":8.25059,"high":8.25126,"low":8.25057,"close":8.25112,"volume":163.32000732421875},{"timestamp":1742375760000,"open":8.25093,"high":8.25213,"low":8.25056,"close":8.25213,"volume":107.77999877929688},{"timestamp":1742375820000,"open":8.25209,"high":8.25252,"low":8.25195,"close":8.2525,"volume":140.83999633789062},{"timestamp":1742375880000,"open":8.25251,"high":8.25297,"low":8.25246,"close":8.25295,"volume":97.62999725341797},{"timestamp":1742375940000,"open":8.25296,"high":8.25316,"low":8.2522,"close":8.25259,"volume":158.6199951171875},{"timestamp":1742376000000,"open":8.2525,"high":8.25262,"low":8.25116,"close":8.25138,"volume":120.55000305175781},{"timestamp":1742376060000,"open":8.25163,"high":8.25265,"low":8.25163,"close":8.25244,"volume":129.8699951171875},{"timestamp":1742376120000,"open":8.25247,"high":8.25264,"low":8.2516,"close":8.2516,"volume":112.62999725341797},{"timestamp":1742376180000,"open":8.2515,"high":8.25207,"low":8.25113,"close":8.25125,"volume":145},{"timestamp":1742376240000,"open":8.25128,"high":8.25145,"low":8.25099,"close":8.25117,"volume":118.1500015258789},{"timestamp":1742376300000,"open":8.2512,"high":8.2512,"low":8.2497,"close":8.25076,"volume":123.66000366210938},{"timestamp":1742376360000,"open":8.25083,"high":8.25104,"low":8.25057,"close":8.251,"volume":108.41999816894531},{"timestamp":1742376420000,"open":8.25102,"high":8.25161,"low":8.25098,"close":8.25104,"volume":134.39999389648438},{"timestamp":1742376480000,"open":8.25106,"high":8.25116,"low":8.24849,"close":8.24849,"volume":126.8499984741211},{"timestamp":1742376540000,"open":8.2485,"high":8.24953,"low":8.2485,"close":8.24887,"volume":104.12999725341797},{"timestamp":1742376600000,"open":8.24886,"high":8.24937,"low":8.24847,"close":8.24924,"volume":74.05000305175781},{"timestamp":1742376660000,"open":8.24924,"high":8.24924,"low":8.24697,"close":8.24724,"volume":131.25999450683594},{"timestamp":1742376720000,"open":8.24723,"high":8.24802,"low":8.2468,"close":8.24754,"volume":143.5399932861328},{"timestamp":1742376780000,"open":8.24765,"high":8.24776,"low":8.24688,"close":8.24751,"volume":118.06999969482422},{"timestamp":1742376840000,"open":8.24751,"high":8.24826,"low":8.24701,"close":8.24743,"volume":122.63999938964844},{"timestamp":1742376900000,"open":8.24735,"high":8.24758,"low":8.24663,"close":8.2468,"volume":95.38999938964844},{"timestamp":1742376960000,"open":8.24682,"high":8.24764,"low":8.24665,"close":8.2475,"volume":119.45999908447266},{"timestamp":1742377020000,"open":8.2475,"high":8.2475,"low":8.24644,"close":8.24735,"volume":105.5},{"timestamp":1742377080000,"open":8.24735,"high":8.24744,"low":8.24679,"close":8.24692,"volume":141},{"timestamp":1742377140000,"open":8.24672,"high":8.24685,"low":8.24643,"close":8.24671,"volume":73.27999877929688},{"timestamp":1742377200000,"open":8.24672,"high":8.24703,"low":8.24642,"close":8.24661,"volume":91.88999938964844},{"timestamp":1742377260000,"open":8.2466,"high":8.24713,"low":8.24605,"close":8.24605,"volume":108.36000061035156},{"timestamp":1742377320000,"open":8.24581,"high":8.24616,"low":8.24576,"close":8.24592,"volume":122.19000244140625},{"timestamp":1742377380000,"open":8.24593,"high":8.24636,"low":8.24548,"close":8.24567,"volume":137.5500030517578},{"timestamp":1742377440000,"open":8.24559,"high":8.24614,"low":8.24541,"close":8.24553,"volume":113.91000366210938},{"timestamp":1742377500000,"open":8.24557,"high":8.24724,"low":8.24545,"close":8.24692,"volume":122.05999755859375},{"timestamp":1742377560000,"open":8.24694,"high":8.24695,"low":8.24515,"close":8.24522,"volume":94.66000366210938},{"timestamp":1742377620000,"open":8.24514,"high":8.2455,"low":8.24316,"close":8.24325,"volume":111.18000030517578},{"timestamp":1742377680000,"open":8.24343,"high":8.24397,"low":8.24323,"close":8.24397,"volume":89.44999694824219},{"timestamp":1742377740000,"open":8.24398,"high":8.24462,"low":8.2433,"close":8.24333,"volume":147.39999389648438},{"timestamp":1742377800000,"open":8.24334,"high":8.24365,"low":8.2416,"close":8.24169,"volume":130.13999938964844},{"timestamp":1742377860000,"open":8.24176,"high":8.24209,"low":8.24098,"close":8.24166,"volume":131.41000366210938},{"timestamp":1742377920000,"open":8.24168,"high":8.24221,"low":8.24133,"close":8.2417,"volume":86.19999694824219},{"timestamp":1742377980000,"open":8.24168,"high":8.24332,"low":8.24168,"close":8.24309,"volume":127.11000061035156},{"timestamp":1742378040000,"open":8.24312,"high":8.24359,"low":8.24256,"close":8.24312,"volume":184.17999267578125},{"timestamp":1742378100000,"open":8.24325,"high":8.2436,"low":8.2412,"close":8.24129,"volume":232.1300048828125},{"timestamp":1742378160000,"open":8.2412,"high":8.24125,"low":8.2402,"close":8.24063,"volume":196.55999755859375},{"timestamp":1742378220000,"open":8.24064,"high":8.24115,"low":8.2403,"close":8.24062,"volume":105.1500015258789},{"timestamp":1742378280000,"open":8.24066,"high":8.24322,"low":8.23987,"close":8.23991,"volume":135.39999389648438},{"timestamp":1742378340000,"open":8.23983,"high":8.24012,"low":8.23849,"close":8.23942,"volume":156.8800048828125},{"timestamp":1742378400000,"open":8.23941,"high":8.23941,"low":8.23806,"close":8.23806,"volume":114.75},{"timestamp":1742378460000,"open":8.23795,"high":8.23795,"low":8.23643,"close":8.2373,"volume":87.5},{"timestamp":1742378520000,"open":8.23715,"high":8.23781,"low":8.23688,"close":8.23712,"volume":65.93000030517578},{"timestamp":1742378580000,"open":8.2371,"high":8.23726,"low":8.23635,"close":8.23719,"volume":124.55000305175781},{"timestamp":1742378640000,"open":8.23728,"high":8.23758,"low":8.23516,"close":8.23602,"volume":97.73999786376953},{"timestamp":1742378700000,"open":8.23594,"high":8.23598,"low":8.23289,"close":8.23309,"volume":133.1199951171875},{"timestamp":1742378760000,"open":8.23308,"high":8.23408,"low":8.23241,"close":8.23243,"volume":137.74000549316406},{"timestamp":1742378820000,"open":8.23243,"high":8.23534,"low":8.23191,"close":8.23243,"volume":175.99000549316406},{"timestamp":1742378880000,"open":8.23243,"high":8.23286,"low":8.23098,"close":8.23111,"volume":137.4600067138672},{"timestamp":1742378940000,"open":8.23109,"high":8.23349,"low":8.23109,"close":8.23173,"volume":138.4199981689453},{"timestamp":1742379000000,"open":8.2318,"high":8.2326,"low":8.23174,"close":8.23181,"volume":160.22999572753906},{"timestamp":1742379060000,"open":8.23179,"high":8.23217,"low":8.23009,"close":8.23063,"volume":158.92999267578125},{"timestamp":1742379120000,"open":8.2306,"high":8.23099,"low":8.23006,"close":8.23077,"volume":128.8699951171875},{"timestamp":1742379180000,"open":8.23077,"high":8.23136,"low":8.22923,"close":8.22942,"volume":164.69000244140625},{"timestamp":1742379240000,"open":8.22939,"high":8.23054,"low":8.22901,"close":8.22952,"volume":188.27999877929688},{"timestamp":1742379300000,"open":8.22953,"high":8.23321,"low":8.22938,"close":8.2332,"volume":150.0399932861328},{"timestamp":1742379360000,"open":8.23322,"high":8.23384,"low":8.23293,"close":8.23362,"volume":145.02999877929688},{"timestamp":1742379420000,"open":8.23356,"high":8.23445,"low":8.23347,"close":8.23425,"volume":117.18000030517578},{"timestamp":1742379480000,"open":8.23425,"high":8.23438,"low":8.23237,"close":8.23248,"volume":144.94000244140625},{"timestamp":1742379540000,"open":8.23271,"high":8.23308,"low":8.23129,"close":8.23129,"volume":124.9800033569336},{"timestamp":1742379600000,"open":8.23175,"high":8.23212,"low":8.23158,"close":8.23192,"volume":95.75},{"timestamp":1742379660000,"open":8.23188,"high":8.23277,"low":8.23136,"close":8.23275,"volume":141.5399932861328},{"timestamp":1742379720000,"open":8.23238,"high":8.23265,"low":8.23214,"close":8.23265,"volume":114.9000015258789},{"timestamp":1742379780000,"open":8.23275,"high":8.23327,"low":8.23229,"close":8.23285,"volume":140.42999267578125},{"timestamp":1742379840000,"open":8.23286,"high":8.23286,"low":8.23248,"close":8.23253,"volume":89.72000122070312},{"timestamp":1742379900000,"open":8.23262,"high":8.23299,"low":8.23152,"close":8.23267,"volume":157.5399932861328},{"timestamp":1742379960000,"open":8.23264,"high":8.23414,"low":8.23249,"close":8.23382,"volume":140.08999633789062},{"timestamp":1742380020000,"open":8.23383,"high":8.23453,"low":8.23343,"close":8.23343,"volume":91.12000274658203},{"timestamp":1742380080000,"open":8.23341,"high":8.23604,"low":8.23332,"close":8.23503,"volume":125.52999877929688},{"timestamp":1742380140000,"open":8.23505,"high":8.23634,"low":8.23476,"close":8.23583,"volume":109.58000183105469},{"timestamp":1742380200000,"open":8.23583,"high":8.23626,"low":8.234,"close":8.23437,"volume":149.02000427246094},{"timestamp":1742380260000,"open":8.23425,"high":8.23457,"low":8.23343,"close":8.23438,"volume":107.87999725341797},{"timestamp":1742380320000,"open":8.23449,"high":8.23599,"low":8.23396,"close":8.2357,"volume":119.05000305175781},{"timestamp":1742380380000,"open":8.23553,"high":8.23685,"low":8.23541,"close":8.23674,"volume":110.30999755859375},{"timestamp":1742380440000,"open":8.23676,"high":8.23687,"low":8.23584,"close":8.23584,"volume":148.07000732421875},{"timestamp":1742380500000,"open":8.23582,"high":8.23592,"low":8.23503,"close":8.23523,"volume":142.97000122070312},{"timestamp":1742380560000,"open":8.23525,"high":8.23532,"low":8.23455,"close":8.23466,"volume":84.91999816894531},{"timestamp":1742380620000,"open":8.23465,"high":8.23525,"low":8.23439,"close":8.23482,"volume":89.06999969482422},{"timestamp":1742380680000,"open":8.23474,"high":8.23556,"low":8.23466,"close":8.23556,"volume":88.70999908447266},{"timestamp":1742380740000,"open":8.23547,"high":8.2362,"low":8.23494,"close":8.23619,"volume":147.41000366210938},{"timestamp":1742380800000,"open":8.23622,"high":8.23677,"low":8.23546,"close":8.23546,"volume":109.8499984741211},{"timestamp":1742380860000,"open":8.23536,"high":8.23546,"low":8.23384,"close":8.23457,"volume":118.11000061035156},{"timestamp":1742380920000,"open":8.23454,"high":8.23464,"low":8.23355,"close":8.23376,"volume":146.0399932861328},{"timestamp":1742380980000,"open":8.23379,"high":8.23409,"low":8.23323,"close":8.23334,"volume":103.5999984741211},{"timestamp":1742381040000,"open":8.23334,"high":8.23344,"low":8.23238,"close":8.23256,"volume":164.82000732421875},{"timestamp":1742381100000,"open":8.23254,"high":8.23316,"low":8.23206,"close":8.23292,"volume":157.3000030517578},{"timestamp":1742381160000,"open":8.23292,"high":8.23397,"low":8.23262,"close":8.23384,"volume":77.36000061035156},{"timestamp":1742381220000,"open":8.23383,"high":8.2348,"low":8.23375,"close":8.2346,"volume":104.20999908447266},{"timestamp":1742381280000,"open":8.23459,"high":8.23527,"low":8.23425,"close":8.23527,"volume":107.23999786376953},{"timestamp":1742381340000,"open":8.23528,"high":8.23691,"low":8.23515,"close":8.23665,"volume":134.6199951171875},{"timestamp":1742381400000,"open":8.23654,"high":8.2373,"low":8.23652,"close":8.2373,"volume":81.33999633789062},{"timestamp":1742381460000,"open":8.23735,"high":8.23766,"low":8.23623,"close":8.23715,"volume":110.9000015258789},{"timestamp":1742381520000,"open":8.23725,"high":8.23782,"low":8.237,"close":8.23703,"volume":80.37999725341797},{"timestamp":1742381580000,"open":8.23701,"high":8.2378,"low":8.23701,"close":8.23736,"volume":70.5},{"timestamp":1742381640000,"open":8.23738,"high":8.23762,"low":8.23715,"close":8.23726,"volume":77.79000091552734},{"timestamp":1742381700000,"open":8.23721,"high":8.23828,"low":8.23718,"close":8.23823,"volume":100.58999633789062},{"timestamp":1742381760000,"open":8.23822,"high":8.23844,"low":8.23711,"close":8.23726,"volume":81.30000305175781},{"timestamp":1742381820000,"open":8.23731,"high":8.2386,"low":8.23731,"close":8.23796,"volume":47.939998626708984},{"timestamp":1742381880000,"open":8.23794,"high":8.23797,"low":8.23753,"close":8.23762,"volume":35.439998626708984},{"timestamp":1742381940000,"open":8.23743,"high":8.23746,"low":8.23672,"close":8.23705,"volume":60.27000045776367},{"timestamp":1742382000000,"open":8.23706,"high":8.23754,"low":8.23675,"close":8.2369,"volume":59.029998779296875},{"timestamp":1742382060000,"open":8.23708,"high":8.23709,"low":8.23536,"close":8.23584,"volume":44.900001525878906},{"timestamp":1742382120000,"open":8.23574,"high":8.23574,"low":8.23471,"close":8.23474,"volume":85.76000213623047},{"timestamp":1742382180000,"open":8.23472,"high":8.23485,"low":8.23438,"close":8.23448,"volume":80.9800033569336},{"timestamp":1742382240000,"open":8.2345,"high":8.2346,"low":8.23365,"close":8.23376,"volume":72.01000213623047},{"timestamp":1742382300000,"open":8.23376,"high":8.23376,"low":8.23124,"close":8.23183,"volume":97.26000213623047},{"timestamp":1742382360000,"open":8.23183,"high":8.23183,"low":8.22994,"close":8.23121,"volume":109.80999755859375},{"timestamp":1742382420000,"open":8.23122,"high":8.23122,"low":8.22786,"close":8.22833,"volume":137.22000122070312},{"timestamp":1742382480000,"open":8.22759,"high":8.22836,"low":8.22688,"close":8.22712,"volume":102.76000213623047},{"timestamp":1742382540000,"open":8.22717,"high":8.22755,"low":8.2267,"close":8.22675,"volume":83.19999694824219},{"timestamp":1742382600000,"open":8.22685,"high":8.22748,"low":8.22636,"close":8.22673,"volume":76.86000061035156},{"timestamp":1742382660000,"open":8.22664,"high":8.22691,"low":8.22561,"close":8.22577,"volume":128.39999389648438},{"timestamp":1742382720000,"open":8.22578,"high":8.22629,"low":8.22544,"close":8.22601,"volume":97.4800033569336},{"timestamp":1742382780000,"open":8.22604,"high":8.2263,"low":8.22399,"close":8.22445,"volume":112.83999633789062},{"timestamp":1742382840000,"open":8.22439,"high":8.22594,"low":8.22391,"close":8.22451,"volume":113.61000061035156},{"timestamp":1742382900000,"open":8.22451,"high":8.22482,"low":8.22402,"close":8.22437,"volume":93.76000213623047},{"timestamp":1742382960000,"open":8.22434,"high":8.22547,"low":8.22384,"close":8.22402,"volume":101.80000305175781},{"timestamp":1742383020000,"open":8.22413,"high":8.2244,"low":8.22219,"close":8.22228,"volume":71.56999969482422},{"timestamp":1742383080000,"open":8.22229,"high":8.22399,"low":8.22166,"close":8.22171,"volume":115.91999816894531},{"timestamp":1742383140000,"open":8.22152,"high":8.22373,"low":8.2213,"close":8.22245,"volume":102.36000061035156},{"timestamp":1742383200000,"open":8.22254,"high":8.22551,"low":8.22252,"close":8.22514,"volume":139.9600067138672},{"timestamp":1742383260000,"open":8.22503,"high":8.22529,"low":8.22463,"close":8.22486,"volume":87.88999938964844},{"timestamp":1742383320000,"open":8.22495,"high":8.22535,"low":8.2248,"close":8.22529,"volume":110.83000183105469},{"timestamp":1742383380000,"open":8.22527,"high":8.22776,"low":8.22493,"close":8.22748,"volume":156.8000030517578},{"timestamp":1742383440000,"open":8.22751,"high":8.22834,"low":8.22738,"close":8.22761,"volume":121.20999908447266},{"timestamp":1742383500000,"open":8.22759,"high":8.22813,"low":8.22693,"close":8.22693,"volume":110.70999908447266},{"timestamp":1742383560000,"open":8.22684,"high":8.22684,"low":8.2248,"close":8.22568,"volume":138.6199951171875},{"timestamp":1742383620000,"open":8.22567,"high":8.22642,"low":8.22557,"close":8.22617,"volume":96.95999908447266},{"timestamp":1742383680000,"open":8.22616,"high":8.22619,"low":8.2246,"close":8.22468,"volume":101.87000274658203},{"timestamp":1742383740000,"open":8.22498,"high":8.22498,"low":8.22364,"close":8.22379,"volume":107.55999755859375},{"timestamp":1742383800000,"open":8.22382,"high":8.22404,"low":8.22319,"close":8.22395,"volume":98.30999755859375},{"timestamp":1742383860000,"open":8.22397,"high":8.22476,"low":8.22388,"close":8.22448,"volume":66.52999877929688},{"timestamp":1742383920000,"open":8.22468,"high":8.22599,"low":8.22446,"close":8.22559,"volume":72.0999984741211},{"timestamp":1742383980000,"open":8.22578,"high":8.22786,"low":8.22562,"close":8.22751,"volume":115.44000244140625},{"timestamp":1742384040000,"open":8.2275,"high":8.2288,"low":8.22749,"close":8.22872,"volume":122.94000244140625},{"timestamp":1742384100000,"open":8.2287,"high":8.22881,"low":8.22636,"close":8.2268,"volume":114.80999755859375},{"timestamp":1742384160000,"open":8.22676,"high":8.22713,"low":8.2263,"close":8.22676,"volume":94.95999908447266},{"timestamp":1742384220000,"open":8.22676,"high":8.22744,"low":8.22667,"close":8.22703,"volume":91.62000274658203},{"timestamp":1742384280000,"open":8.22703,"high":8.22755,"low":8.2267,"close":8.22745,"volume":137.6300048828125},{"timestamp":1742384340000,"open":8.22745,"high":8.22763,"low":8.2256,"close":8.22592,"volume":119.36000061035156},{"timestamp":1742384400000,"open":8.22599,"high":8.22743,"low":8.22585,"close":8.22729,"volume":98.86000061035156},{"timestamp":1742384460000,"open":8.22728,"high":8.22745,"low":8.22678,"close":8.22691,"volume":55.650001525878906},{"timestamp":1742384520000,"open":8.22699,"high":8.22726,"low":8.22678,"close":8.227,"volume":101.0199966430664},{"timestamp":1742384580000,"open":8.227,"high":8.22797,"low":8.227,"close":8.22787,"volume":113.66000366210938},{"timestamp":1742384640000,"open":8.22788,"high":8.22877,"low":8.22745,"close":8.22844,"volume":104.7300033569336},{"timestamp":1742384700000,"open":8.22845,"high":8.22948,"low":8.22843,"close":8.22921,"volume":96.26000213623047},{"timestamp":1742384760000,"open":8.22922,"high":8.22972,"low":8.22897,"close":8.22914,"volume":90.2699966430664},{"timestamp":1742384820000,"open":8.22912,"high":8.23026,"low":8.22912,"close":8.23021,"volume":47.47999954223633},{"timestamp":1742384880000,"open":8.23009,"high":8.23027,"low":8.2296,"close":8.2296,"volume":56.43000030517578},{"timestamp":1742384940000,"open":8.22962,"high":8.22998,"low":8.22961,"close":8.22995,"volume":48.880001068115234},{"timestamp":1742385000000,"open":8.22994,"high":8.22994,"low":8.22843,"close":8.22862,"volume":94.04000091552734},{"timestamp":1742385060000,"open":8.22865,"high":8.22865,"low":8.22807,"close":8.22834,"volume":71.76000213623047},{"timestamp":1742385120000,"open":8.22822,"high":8.22871,"low":8.22793,"close":8.22793,"volume":67.54000091552734},{"timestamp":1742385180000,"open":8.22788,"high":8.2284,"low":8.22785,"close":8.22816,"volume":87.79000091552734},{"timestamp":1742385240000,"open":8.22812,"high":8.22848,"low":8.22809,"close":8.22815,"volume":67.5199966430664},{"timestamp":1742385300000,"open":8.22806,"high":8.22904,"low":8.22806,"close":8.22869,"volume":91.98999786376953},{"timestamp":1742385360000,"open":8.22861,"high":8.23033,"low":8.22812,"close":8.23026,"volume":204.35000610351562},{"timestamp":1742385420000,"open":8.23015,"high":8.23015,"low":8.22836,"close":8.22872,"volume":202.3699951171875},{"timestamp":1742385480000,"open":8.22869,"high":8.2304,"low":8.22847,"close":8.23031,"volume":186.5399932861328},{"timestamp":1742385540000,"open":8.23032,"high":8.23094,"low":8.23018,"close":8.23063,"volume":138.91000366210938},{"timestamp":1742385600000,"open":8.23061,"high":8.23118,"low":8.22977,"close":8.23118,"volume":180.30999755859375},{"timestamp":1742385660000,"open":8.23118,"high":8.23257,"low":8.23076,"close":8.23211,"volume":158.6999969482422},{"timestamp":1742385720000,"open":8.23211,"high":8.23236,"low":8.2312,"close":8.23126,"volume":125.58000183105469},{"timestamp":1742385780000,"open":8.23116,"high":8.2317,"low":8.23041,"close":8.23165,"volume":102.80999755859375},{"timestamp":1742385840000,"open":8.23164,"high":8.23212,"low":8.23158,"close":8.23188,"volume":107.58000183105469},{"timestamp":1742385900000,"open":8.23181,"high":8.23218,"low":8.23115,"close":8.2318,"volume":129.25999450683594},{"timestamp":1742385960000,"open":8.23175,"high":8.23188,"low":8.23125,"close":8.23179,"volume":111.44000244140625},{"timestamp":1742386020000,"open":8.23175,"high":8.23212,"low":8.23146,"close":8.2321,"volume":107.5199966430664},{"timestamp":1742386080000,"open":8.23201,"high":8.23281,"low":8.23174,"close":8.23217,"volume":95.4000015258789},{"timestamp":1742386140000,"open":8.23206,"high":8.2321,"low":8.2314,"close":8.2314,"volume":95.33000183105469},{"timestamp":1742386200000,"open":8.2314,"high":8.23149,"low":8.23077,"close":8.23087,"volume":58.400001525878906},{"timestamp":1742386260000,"open":8.23086,"high":8.23123,"low":8.23065,"close":8.23079,"volume":72.5999984741211},{"timestamp":1742386320000,"open":8.23077,"high":8.23108,"low":8.23008,"close":8.2308,"volume":101.08999633789062},{"timestamp":1742386380000,"open":8.23078,"high":8.23093,"low":8.23024,"close":8.23032,"volume":106.19999694824219},{"timestamp":1742386440000,"open":8.23031,"high":8.23079,"low":8.23019,"close":8.23044,"volume":81.04000091552734},{"timestamp":1742386500000,"open":8.23045,"high":8.23139,"low":8.23037,"close":8.23108,"volume":101.9000015258789},{"timestamp":1742386560000,"open":8.23108,"high":8.23117,"low":8.23016,"close":8.23047,"volume":104},{"timestamp":1742386620000,"open":8.23046,"high":8.23122,"low":8.22995,"close":8.22999,"volume":82.69000244140625},{"timestamp":1742386680000,"open":8.23003,"high":8.23053,"low":8.22981,"close":8.23024,"volume":102.75},{"timestamp":1742386740000,"open":8.23034,"high":8.23153,"low":8.23026,"close":8.23129,"volume":100.72000122070312},{"timestamp":1742386800000,"open":8.23123,"high":8.23202,"low":8.23114,"close":8.23194,"volume":104.41999816894531},{"timestamp":1742386860000,"open":8.23194,"high":8.2322,"low":8.231,"close":8.23123,"volume":145.08999633789062},{"timestamp":1742386920000,"open":8.23124,"high":8.23147,"low":8.23031,"close":8.23031,"volume":102.87999725341797},{"timestamp":1742386980000,"open":8.2303,"high":8.23032,"low":8.22983,"close":8.23013,"volume":80.9800033569336},{"timestamp":1742387040000,"open":8.23014,"high":8.2324,"low":8.23014,"close":8.23133,"volume":117.61000061035156},{"timestamp":1742387100000,"open":8.23123,"high":8.23132,"low":8.22823,"close":8.22869,"volume":118.7699966430664},{"timestamp":1742387160000,"open":8.22871,"high":8.22956,"low":8.22847,"close":8.22955,"volume":138.69000244140625},{"timestamp":1742387220000,"open":8.22952,"high":8.23002,"low":8.2291,"close":8.2292,"volume":136.50999450683594},{"timestamp":1742387280000,"open":8.22925,"high":8.23098,"low":8.22918,"close":8.23087,"volume":145.1199951171875},{"timestamp":1742387340000,"open":8.23087,"high":8.23134,"low":8.23067,"close":8.23105,"volume":87.63999938964844},{"timestamp":1742387400000,"open":8.23112,"high":8.23153,"low":8.23066,"close":8.23083,"volume":93.91999816894531},{"timestamp":1742387460000,"open":8.23083,"high":8.23186,"low":8.23083,"close":8.23176,"volume":87.01000213623047},{"timestamp":1742387520000,"open":8.23176,"high":8.23221,"low":8.23158,"close":8.23203,"volume":117.20999908447266},{"timestamp":1742387580000,"open":8.23204,"high":8.2321,"low":8.23049,"close":8.23079,"volume":108.68000030517578},{"timestamp":1742387640000,"open":8.23082,"high":8.23168,"low":8.23079,"close":8.23168,"volume":87.05000305175781},{"timestamp":1742387700000,"open":8.23149,"high":8.23234,"low":8.23147,"close":8.23228,"volume":110.72000122070312},{"timestamp":1742387760000,"open":8.23223,"high":8.23275,"low":8.23187,"close":8.23263,"volume":110.05000305175781},{"timestamp":1742387820000,"open":8.23264,"high":8.2333,"low":8.23241,"close":8.23286,"volume":114.19000244140625},{"timestamp":1742387880000,"open":8.2329,"high":8.233,"low":8.23228,"close":8.23228,"volume":102.83000183105469},{"timestamp":1742387940000,"open":8.23228,"high":8.23343,"low":8.23212,"close":8.23335,"volume":108.86000061035156},{"timestamp":1742388000000,"open":8.23335,"high":8.23539,"low":8.23331,"close":8.23523,"volume":121.18000030517578},{"timestamp":1742388060000,"open":8.23523,"high":8.23523,"low":8.23365,"close":8.23396,"volume":145.02999877929688},{"timestamp":1742388120000,"open":8.23396,"high":8.23396,"low":8.23302,"close":8.23306,"volume":148.69000244140625},{"timestamp":1742388180000,"open":8.23289,"high":8.23291,"low":8.23184,"close":8.23192,"volume":102.87999725341797},{"timestamp":1742388240000,"open":8.2321,"high":8.2321,"low":8.2316,"close":8.232,"volume":112.81999969482422},{"timestamp":1742388300000,"open":8.23197,"high":8.2323,"low":8.23115,"close":8.23204,"volume":135.6300048828125},{"timestamp":1742388360000,"open":8.23204,"high":8.23205,"low":8.23114,"close":8.23125,"volume":143.41000366210938},{"timestamp":1742388420000,"open":8.23124,"high":8.23128,"low":8.23059,"close":8.2309,"volume":114.12999725341797},{"timestamp":1742388480000,"open":8.2307,"high":8.2315,"low":8.23061,"close":8.2312,"volume":98.05999755859375},{"timestamp":1742388540000,"open":8.23121,"high":8.23138,"low":8.23073,"close":8.23103,"volume":113.4000015258789},{"timestamp":1742388600000,"open":8.23115,"high":8.23184,"low":8.2308,"close":8.23141,"volume":143.77999877929688},{"timestamp":1742388660000,"open":8.23142,"high":8.23173,"low":8.22968,"close":8.23031,"volume":126.93000030517578},{"timestamp":1742388720000,"open":8.23033,"high":8.231,"low":8.23032,"close":8.23072,"volume":111.16000366210938},{"timestamp":1742388780000,"open":8.23072,"high":8.23084,"low":8.23008,"close":8.23008,"volume":82.58999633789062},{"timestamp":1742388840000,"open":8.23011,"high":8.23025,"low":8.22946,"close":8.2301,"volume":127.62000274658203},{"timestamp":1742388900000,"open":8.22999,"high":8.23004,"low":8.22851,"close":8.22918,"volume":176.32000732421875},{"timestamp":1742388960000,"open":8.22915,"high":8.23054,"low":8.2291,"close":8.2298,"volume":172.99000549316406},{"timestamp":1742389020000,"open":8.22981,"high":8.2299,"low":8.229,"close":8.2297,"volume":159.19000244140625},{"timestamp":1742389080000,"open":8.22969,"high":8.22986,"low":8.22806,"close":8.22836,"volume":133.11000061035156},{"timestamp":1742389140000,"open":8.22835,"high":8.22837,"low":8.22524,"close":8.22554,"volume":202.5399932861328},{"timestamp":1742389200000,"open":8.22555,"high":8.22598,"low":8.22483,"close":8.22534,"volume":190.36000061035156},{"timestamp":1742389260000,"open":8.2255,"high":8.2259,"low":8.22483,"close":8.22578,"volume":161.6699981689453},{"timestamp":1742389320000,"open":8.22576,"high":8.22623,"low":8.22522,"close":8.22539,"volume":186.50999450683594},{"timestamp":1742389380000,"open":8.22534,"high":8.22679,"low":8.22507,"close":8.22632,"volume":152.16000366210938},{"timestamp":1742389440000,"open":8.22637,"high":8.22648,"low":8.22533,"close":8.22551,"volume":141.58999633789062},{"timestamp":1742389500000,"open":8.22551,"high":8.22646,"low":8.22547,"close":8.22613,"volume":181.32000732421875},{"timestamp":1742389560000,"open":8.22613,"high":8.22617,"low":8.22309,"close":8.22309,"volume":188.88999938964844},{"timestamp":1742389620000,"open":8.22309,"high":8.22377,"low":8.22298,"close":8.22307,"volume":213.0500030517578},{"timestamp":1742389680000,"open":8.2231,"high":8.22341,"low":8.22281,"close":8.22301,"volume":168},{"timestamp":1742389740000,"open":8.22292,"high":8.22292,"low":8.22085,"close":8.22097,"volume":227.8300018310547},{"timestamp":1742389800000,"open":8.22107,"high":8.22195,"low":8.22066,"close":8.22182,"volume":150.2899932861328},{"timestamp":1742389860000,"open":8.22191,"high":8.22321,"low":8.22191,"close":8.22305,"volume":182.58999633789062},{"timestamp":1742389920000,"open":8.22306,"high":8.22324,"low":8.22223,"close":8.22223,"volume":130.5399932861328},{"timestamp":1742389980000,"open":8.22224,"high":8.22252,"low":8.22131,"close":8.22143,"volume":135.67999267578125},{"timestamp":1742390040000,"open":8.22144,"high":8.22227,"low":8.22127,"close":8.22196,"volume":143.61000061035156},{"timestamp":1742390100000,"open":8.22192,"high":8.22318,"low":8.22162,"close":8.2228,"volume":149.25},{"timestamp":1742390160000,"open":8.22279,"high":8.22301,"low":8.22172,"close":8.2228,"volume":116.36000061035156},{"timestamp":1742390220000,"open":8.2228,"high":8.22355,"low":8.22266,"close":8.22336,"volume":120.77999877929688},{"timestamp":1742390280000,"open":8.22332,"high":8.22376,"low":8.22297,"close":8.22343,"volume":110.81999969482422},{"timestamp":1742390340000,"open":8.22349,"high":8.22358,"low":8.22217,"close":8.22266,"volume":122.73999786376953},{"timestamp":1742390400000,"open":8.22264,"high":8.22338,"low":8.22145,"close":8.22173,"volume":163.57000732421875},{"timestamp":1742390460000,"open":8.22173,"high":8.22179,"low":8.22057,"close":8.22076,"volume":150.05999755859375},{"timestamp":1742390520000,"open":8.22076,"high":8.22106,"low":8.21894,"close":8.21911,"volume":154.17999267578125},{"timestamp":1742390580000,"open":8.2191,"high":8.21997,"low":8.21854,"close":8.21922,"volume":148.00999450683594},{"timestamp":1742390640000,"open":8.21941,"high":8.21956,"low":8.2177,"close":8.21791,"volume":134.7100067138672},{"timestamp":1742390700000,"open":8.21788,"high":8.2191,"low":8.21788,"close":8.21901,"volume":110.18000030517578},{"timestamp":1742390760000,"open":8.2189,"high":8.22108,"low":8.21834,"close":8.21931,"volume":147.80999755859375},{"timestamp":1742390820000,"open":8.21949,"high":8.21961,"low":8.21773,"close":8.21791,"volume":140.41000366210938},{"timestamp":1742390880000,"open":8.21792,"high":8.21853,"low":8.21786,"close":8.2182,"volume":150.25},{"timestamp":1742390940000,"open":8.21813,"high":8.21932,"low":8.21769,"close":8.21874,"volume":130.47999572753906},{"timestamp":1742391000000,"open":8.21872,"high":8.21989,"low":8.21765,"close":8.21798,"volume":188.88999938964844},{"timestamp":1742391060000,"open":8.21799,"high":8.21799,"low":8.21634,"close":8.21753,"volume":177.75999450683594},{"timestamp":1742391120000,"open":8.21785,"high":8.21807,"low":8.21648,"close":8.21669,"volume":141.55999755859375},{"timestamp":1742391180000,"open":8.21659,"high":8.21927,"low":8.21659,"close":8.21902,"volume":161.77999877929688},{"timestamp":1742391240000,"open":8.21899,"high":8.22079,"low":8.2189,"close":8.22039,"volume":170.42999267578125},{"timestamp":1742391300000,"open":8.22038,"high":8.2217,"low":8.22011,"close":8.22145,"volume":133.88999938964844},{"timestamp":1742391360000,"open":8.22137,"high":8.22174,"low":8.21999,"close":8.2203,"volume":161.57000732421875},{"timestamp":1742391420000,"open":8.22003,"high":8.22032,"low":8.2197,"close":8.22024,"volume":129.1699981689453},{"timestamp":1742391480000,"open":8.22023,"high":8.2205,"low":8.21925,"close":8.21936,"volume":100.75},{"timestamp":1742391540000,"open":8.21936,"high":8.21994,"low":8.21838,"close":8.21994,"volume":130.7100067138672},{"timestamp":1742391600000,"open":8.22002,"high":8.22085,"low":8.21929,"close":8.21967,"volume":154.67999267578125},{"timestamp":1742391660000,"open":8.21967,"high":8.22109,"low":8.21896,"close":8.21925,"volume":162.08999633789062},{"timestamp":1742391720000,"open":8.21924,"high":8.21926,"low":8.21813,"close":8.21884,"volume":135.36000061035156},{"timestamp":1742391780000,"open":8.21882,"high":8.21936,"low":8.21823,"close":8.21899,"volume":127.83999633789062},{"timestamp":1742391840000,"open":8.21898,"high":8.2191,"low":8.21806,"close":8.21839,"volume":108.0999984741211},{"timestamp":1742391900000,"open":8.21837,"high":8.21975,"low":8.21809,"close":8.21923,"volume":142.27999877929688},{"timestamp":1742391960000,"open":8.21912,"high":8.21985,"low":8.21787,"close":8.21945,"volume":186.8000030517578},{"timestamp":1742392020000,"open":8.21951,"high":8.21994,"low":8.21898,"close":8.21916,"volume":179.0800018310547},{"timestamp":1742392080000,"open":8.21929,"high":8.21966,"low":8.21894,"close":8.21964,"volume":164.64999389648438},{"timestamp":1742392140000,"open":8.21962,"high":8.22033,"low":8.21936,"close":8.21967,"volume":149.30999755859375},{"timestamp":1742392200000,"open":8.2197,"high":8.22049,"low":8.21934,"close":8.22027,"volume":173.85000610351562},{"timestamp":1742392260000,"open":8.22038,"high":8.22062,"low":8.2186,"close":8.21885,"volume":171.0800018310547},{"timestamp":1742392320000,"open":8.21888,"high":8.21913,"low":8.2174,"close":8.2174,"volume":167.6300048828125},{"timestamp":1742392380000,"open":8.21713,"high":8.21716,"low":8.21568,"close":8.21651,"volume":200.86000061035156},{"timestamp":1742392440000,"open":8.21649,"high":8.21734,"low":8.21566,"close":8.21733,"volume":154.25},{"timestamp":1742392500000,"open":8.21735,"high":8.21818,"low":8.21726,"close":8.21783,"volume":94},{"timestamp":1742392560000,"open":8.21773,"high":8.2178,"low":8.21683,"close":8.21709,"volume":148},{"timestamp":1742392620000,"open":8.21704,"high":8.2185,"low":8.21698,"close":8.21809,"volume":140.13999938964844},{"timestamp":1742392680000,"open":8.21808,"high":8.21817,"low":8.21688,"close":8.21783,"volume":189.17999267578125},{"timestamp":1742392740000,"open":8.21787,"high":8.21847,"low":8.21754,"close":8.21826,"volume":145.24000549316406},{"timestamp":1742392800000,"open":8.21828,"high":8.21829,"low":8.21621,"close":8.21694,"volume":214.88999938964844},{"timestamp":1742392860000,"open":8.21693,"high":8.21724,"low":8.21636,"close":8.2165,"volume":169.9199981689453},{"timestamp":1742392920000,"open":8.2165,"high":8.21812,"low":8.2165,"close":8.21812,"volume":149.88999938964844},{"timestamp":1742392980000,"open":8.2181,"high":8.2182,"low":8.21742,"close":8.21744,"volume":130.6300048828125},{"timestamp":1742393040000,"open":8.21753,"high":8.21761,"low":8.21645,"close":8.21746,"volume":184.08999633789062},{"timestamp":1742393100000,"open":8.21748,"high":8.21799,"low":8.21711,"close":8.21736,"volume":127.38999938964844},{"timestamp":1742393160000,"open":8.21735,"high":8.2179,"low":8.21725,"close":8.21764,"volume":148.0500030517578},{"timestamp":1742393220000,"open":8.21764,"high":8.21782,"low":8.2167,"close":8.21684,"volume":132.02000427246094},{"timestamp":1742393280000,"open":8.21683,"high":8.21722,"low":8.2163,"close":8.21669,"volume":137.5399932861328},{"timestamp":1742393340000,"open":8.2167,"high":8.21681,"low":8.21488,"close":8.216,"volume":158.5},{"timestamp":1742393400000,"open":8.21602,"high":8.21649,"low":8.21533,"close":8.21587,"volume":135.22000122070312},{"timestamp":1742393460000,"open":8.21588,"high":8.21607,"low":8.21475,"close":8.21475,"volume":110.4800033569336},{"timestamp":1742393520000,"open":8.21467,"high":8.21629,"low":8.21438,"close":8.21608,"volume":129.82000732421875},{"timestamp":1742393580000,"open":8.21589,"high":8.21671,"low":8.21586,"close":8.21655,"volume":138.13999938964844},{"timestamp":1742393640000,"open":8.21653,"high":8.21851,"low":8.21647,"close":8.21848,"volume":130.77999877929688},{"timestamp":1742393700000,"open":8.21877,"high":8.21964,"low":8.21867,"close":8.21955,"volume":101.26000213623047},{"timestamp":1742393760000,"open":8.21942,"high":8.21983,"low":8.2191,"close":8.21983,"volume":124.44999694824219},{"timestamp":1742393820000,"open":8.2198,"high":8.22039,"low":8.21954,"close":8.21956,"volume":201.99000549316406},{"timestamp":1742393880000,"open":8.21955,"high":8.21992,"low":8.2193,"close":8.21965,"volume":106.79000091552734},{"timestamp":1742393940000,"open":8.21966,"high":8.21995,"low":8.21767,"close":8.2182,"volume":112.5999984741211},{"timestamp":1742394000000,"open":8.21813,"high":8.21933,"low":8.218,"close":8.21895,"volume":83.66999816894531},{"timestamp":1742394060000,"open":8.21895,"high":8.21923,"low":8.218,"close":8.21852,"volume":139.74000549316406},{"timestamp":1742394120000,"open":8.21853,"high":8.21928,"low":8.21808,"close":8.21907,"volume":111.37000274658203},{"timestamp":1742394180000,"open":8.21906,"high":8.21929,"low":8.21871,"close":8.21881,"volume":106.62999725341797},{"timestamp":1742394240000,"open":8.21891,"high":8.2198,"low":8.2183,"close":8.21859,"volume":142.4199981689453},{"timestamp":1742394300000,"open":8.21853,"high":8.21877,"low":8.21663,"close":8.2172,"volume":148.1699981689453},{"timestamp":1742394360000,"open":8.21723,"high":8.21723,"low":8.21665,"close":8.21688,"volume":87.27999877929688},{"timestamp":1742394420000,"open":8.21687,"high":8.21736,"low":8.21655,"close":8.21675,"volume":129.64999389648438},{"timestamp":1742394480000,"open":8.21673,"high":8.21726,"low":8.21607,"close":8.21635,"volume":154.97000122070312},{"timestamp":1742394540000,"open":8.21632,"high":8.21735,"low":8.21596,"close":8.21674,"volume":174.50999450683594},{"timestamp":1742394600000,"open":8.21675,"high":8.21833,"low":8.21666,"close":8.21701,"volume":145.61000061035156},{"timestamp":1742394660000,"open":8.217,"high":8.21709,"low":8.2166,"close":8.2168,"volume":133.25},{"timestamp":1742394720000,"open":8.2166,"high":8.21683,"low":8.21608,"close":8.21626,"volume":137.97000122070312},{"timestamp":1742394780000,"open":8.21625,"high":8.21638,"low":8.21543,"close":8.21543,"volume":151.08999633789062},{"timestamp":1742394840000,"open":8.21544,"high":8.21611,"low":8.21529,"close":8.21602,"volume":145.6300048828125},{"timestamp":1742394900000,"open":8.21603,"high":8.2167,"low":8.21558,"close":8.2167,"volume":161.07000732421875},{"timestamp":1742394960000,"open":8.21667,"high":8.21697,"low":8.21638,"close":8.21645,"volume":96.93000030517578},{"timestamp":1742395020000,"open":8.21643,"high":8.21644,"low":8.21507,"close":8.21546,"volume":123.98999786376953},{"timestamp":1742395080000,"open":8.21545,"high":8.21563,"low":8.21498,"close":8.21559,"volume":114.66999816894531},{"timestamp":1742395140000,"open":8.21559,"high":8.21576,"low":8.21515,"close":8.21542,"volume":74.37999725341797},{"timestamp":1742395200000,"open":8.21536,"high":8.21563,"low":8.21517,"close":8.21552,"volume":80.93000030517578},{"timestamp":1742395260000,"open":8.21551,"high":8.21552,"low":8.21429,"close":8.21449,"volume":86},{"timestamp":1742395320000,"open":8.21449,"high":8.21602,"low":8.21449,"close":8.21593,"volume":108.13999938964844},{"timestamp":1742395380000,"open":8.21583,"high":8.21584,"low":8.2146,"close":8.21529,"volume":170.42999267578125},{"timestamp":1742395440000,"open":8.21548,"high":8.2165,"low":8.21531,"close":8.21579,"volume":143.60000610351562},{"timestamp":1742395500000,"open":8.21577,"high":8.21604,"low":8.21549,"close":8.21573,"volume":134.0800018310547},{"timestamp":1742395560000,"open":8.21574,"high":8.21583,"low":8.21479,"close":8.21498,"volume":134.17999267578125},{"timestamp":1742395620000,"open":8.21497,"high":8.21526,"low":8.21419,"close":8.21495,"volume":148.77999877929688},{"timestamp":1742395680000,"open":8.21476,"high":8.21487,"low":8.21421,"close":8.21469,"volume":155.17999267578125},{"timestamp":1742395740000,"open":8.21469,"high":8.21508,"low":8.21424,"close":8.21469,"volume":124.79000091552734},{"timestamp":1742395800000,"open":8.21477,"high":8.21534,"low":8.21448,"close":8.21508,"volume":99.31999969482422},{"timestamp":1742395860000,"open":8.21504,"high":8.21512,"low":8.21455,"close":8.21475,"volume":90.98999786376953},{"timestamp":1742395920000,"open":8.21475,"high":8.2148,"low":8.21315,"close":8.21315,"volume":167.35000610351562},{"timestamp":1742395980000,"open":8.21333,"high":8.21399,"low":8.21322,"close":8.21361,"volume":144.00999450683594},{"timestamp":1742396040000,"open":8.21362,"high":8.21425,"low":8.21356,"close":8.21395,"volume":147.8300018310547},{"timestamp":1742396100000,"open":8.21382,"high":8.21443,"low":8.21373,"close":8.21426,"volume":143.8000030517578},{"timestamp":1742396160000,"open":8.21423,"high":8.21433,"low":8.21374,"close":8.21374,"volume":129.9600067138672},{"timestamp":1742396220000,"open":8.21371,"high":8.21399,"low":8.21347,"close":8.21373,"volume":165.2899932861328},{"timestamp":1742396280000,"open":8.21368,"high":8.21408,"low":8.21306,"close":8.2133,"volume":97.27999877929688},{"timestamp":1742396340000,"open":8.21333,"high":8.21442,"low":8.21314,"close":8.21371,"volume":145.10000610351562},{"timestamp":1742396400000,"open":8.21391,"high":8.21475,"low":8.21342,"close":8.21376,"volume":136.6699981689453},{"timestamp":1742396460000,"open":8.21379,"high":8.21382,"low":8.21261,"close":8.2128,"volume":123.9000015258789},{"timestamp":1742396520000,"open":8.21276,"high":8.21311,"low":8.21214,"close":8.21283,"volume":155.75999450683594},{"timestamp":1742396580000,"open":8.21277,"high":8.21317,"low":8.21232,"close":8.21267,"volume":100.19000244140625},{"timestamp":1742396640000,"open":8.21271,"high":8.21312,"low":8.21244,"close":8.21282,"volume":67.7699966430664},{"timestamp":1742396700000,"open":8.213,"high":8.21315,"low":8.21244,"close":8.21246,"volume":138.67999267578125},{"timestamp":1742396760000,"open":8.21247,"high":8.21247,"low":8.21171,"close":8.21174,"volume":95.80999755859375},{"timestamp":1742396820000,"open":8.21172,"high":8.21208,"low":8.21128,"close":8.21207,"volume":83.0999984741211},{"timestamp":1742396880000,"open":8.21203,"high":8.21235,"low":8.21156,"close":8.21226,"volume":97.54000091552734},{"timestamp":1742396940000,"open":8.21234,"high":8.21262,"low":8.21162,"close":8.21177,"volume":98.6500015258789},{"timestamp":1742397000000,"open":8.21167,"high":8.2117,"low":8.21129,"close":8.21137,"volume":59.06999969482422},{"timestamp":1742397060000,"open":8.21138,"high":8.21161,"low":8.21102,"close":8.21135,"volume":71.04000091552734},{"timestamp":1742397120000,"open":8.21144,"high":8.2115,"low":8.21023,"close":8.21063,"volume":118.41000366210938},{"timestamp":1742397180000,"open":8.21047,"high":8.21246,"low":8.21001,"close":8.21246,"volume":112.25},{"timestamp":1742397240000,"open":8.21246,"high":8.21255,"low":8.21206,"close":8.21255,"volume":111.62000274658203},{"timestamp":1742397300000,"open":8.21255,"high":8.21295,"low":8.21186,"close":8.21295,"volume":111.81999969482422},{"timestamp":1742397360000,"open":8.21295,"high":8.21451,"low":8.21295,"close":8.21423,"volume":117.76000213623047},{"timestamp":1742397420000,"open":8.21418,"high":8.21478,"low":8.21404,"close":8.21475,"volume":124.98999786376953},{"timestamp":1742397480000,"open":8.21477,"high":8.2159,"low":8.21468,"close":8.21532,"volume":115.55000305175781},{"timestamp":1742397540000,"open":8.21551,"high":8.21567,"low":8.21424,"close":8.21463,"volume":123.06999969482422},{"timestamp":1742397600000,"open":8.21461,"high":8.21598,"low":8.21461,"close":8.21477,"volume":95.56999969482422},{"timestamp":1742397660000,"open":8.21478,"high":8.21643,"low":8.21472,"close":8.21574,"volume":128.13999938964844},{"timestamp":1742397720000,"open":8.21576,"high":8.21784,"low":8.21559,"close":8.21746,"volume":103.73999786376953},{"timestamp":1742397780000,"open":8.21744,"high":8.21883,"low":8.21723,"close":8.21876,"volume":78.41999816894531},{"timestamp":1742397840000,"open":8.21872,"high":8.21874,"low":8.21703,"close":8.21794,"volume":109.2699966430664},{"timestamp":1742397900000,"open":8.21812,"high":8.21845,"low":8.21754,"close":8.21772,"volume":122.91000366210938},{"timestamp":1742397960000,"open":8.21777,"high":8.21826,"low":8.21666,"close":8.21808,"volume":120.94999694824219},{"timestamp":1742398020000,"open":8.21807,"high":8.22044,"low":8.21801,"close":8.22009,"volume":126.98999786376953},{"timestamp":1742398080000,"open":8.22012,"high":8.22219,"low":8.22006,"close":8.22158,"volume":159.8800048828125},{"timestamp":1742398140000,"open":8.2215,"high":8.22207,"low":8.22079,"close":8.22154,"volume":105.12000274658203},{"timestamp":1742398200000,"open":8.22164,"high":8.22364,"low":8.22081,"close":8.22339,"volume":181.27000427246094},{"timestamp":1742398260000,"open":8.22331,"high":8.22357,"low":8.22139,"close":8.22153,"volume":129.85000610351562},{"timestamp":1742398320000,"open":8.22153,"high":8.22153,"low":8.21999,"close":8.22008,"volume":156},{"timestamp":1742398380000,"open":8.2201,"high":8.2201,"low":8.219,"close":8.21927,"volume":162.0399932861328},{"timestamp":1742398440000,"open":8.2192,"high":8.21985,"low":8.2187,"close":8.21975,"volume":123.19999694824219},{"timestamp":1742398500000,"open":8.21965,"high":8.22089,"low":8.21927,"close":8.22033,"volume":166.2899932861328},{"timestamp":1742398560000,"open":8.22032,"high":8.22107,"low":8.21985,"close":8.22085,"volume":123.20999908447266},{"timestamp":1742398620000,"open":8.22083,"high":8.22231,"low":8.22048,"close":8.2219,"volume":122.80999755859375},{"timestamp":1742398680000,"open":8.2221,"high":8.22283,"low":8.22171,"close":8.2222,"volume":151.8000030517578},{"timestamp":1742398740000,"open":8.22222,"high":8.22356,"low":8.22172,"close":8.22338,"volume":192.32000732421875},{"timestamp":1742398800000,"open":8.22334,"high":8.22336,"low":8.22116,"close":8.22144,"volume":103.69999694824219},{"timestamp":1742398860000,"open":8.22143,"high":8.22422,"low":8.22135,"close":8.22422,"volume":114.31999969482422},{"timestamp":1742398920000,"open":8.22425,"high":8.22425,"low":8.22258,"close":8.22282,"volume":150.3699951171875},{"timestamp":1742398980000,"open":8.22284,"high":8.22385,"low":8.22244,"close":8.22385,"volume":128.89999389648438},{"timestamp":1742399040000,"open":8.22385,"high":8.22441,"low":8.22372,"close":8.22383,"volume":69.58000183105469},{"timestamp":1742399100000,"open":8.22374,"high":8.22408,"low":8.22356,"close":8.22357,"volume":130.7899932861328},{"timestamp":1742399160000,"open":8.22348,"high":8.22354,"low":8.22195,"close":8.2224,"volume":136.94000244140625},{"timestamp":1742399220000,"open":8.2224,"high":8.22335,"low":8.22238,"close":8.22335,"volume":153.89999389648438},{"timestamp":1742399280000,"open":8.2228,"high":8.2229,"low":8.22168,"close":8.22271,"volume":119.63999938964844},{"timestamp":1742399340000,"open":8.22268,"high":8.22342,"low":8.22234,"close":8.22286,"volume":204.75},{"timestamp":1742399400000,"open":8.22278,"high":8.22316,"low":8.22245,"close":8.22307,"volume":192.80999755859375},{"timestamp":1742399460000,"open":8.22306,"high":8.22448,"low":8.22306,"close":8.22434,"volume":159.1699981689453},{"timestamp":1742399520000,"open":8.22436,"high":8.22456,"low":8.2234,"close":8.22344,"volume":137.64999389648438},{"timestamp":1742399580000,"open":8.22353,"high":8.22397,"low":8.22248,"close":8.22311,"volume":154.33999633789062},{"timestamp":1742399640000,"open":8.22302,"high":8.22388,"low":8.22302,"close":8.22333,"volume":139.60000610351562},{"timestamp":1742399700000,"open":8.22328,"high":8.22404,"low":8.22328,"close":8.22346,"volume":98.98999786376953},{"timestamp":1742399760000,"open":8.22347,"high":8.22359,"low":8.22262,"close":8.22262,"volume":170.3000030517578},{"timestamp":1742399820000,"open":8.22263,"high":8.22305,"low":8.22236,"close":8.22247,"volume":202.02999877929688},{"timestamp":1742399880000,"open":8.22245,"high":8.22352,"low":8.22241,"close":8.22352,"volume":137.07000732421875},{"timestamp":1742399940000,"open":8.22353,"high":8.22353,"low":8.22284,"close":8.22342,"volume":143.36000061035156},{"timestamp":1742400000000,"open":8.22345,"high":8.22498,"low":8.22342,"close":8.22491,"volume":181.47000122070312},{"timestamp":1742400060000,"open":8.225,"high":8.22529,"low":8.22318,"close":8.22323,"volume":163.5500030517578},{"timestamp":1742400120000,"open":8.22323,"high":8.22336,"low":8.22226,"close":8.22281,"volume":144.27999877929688},{"timestamp":1742400180000,"open":8.22281,"high":8.22314,"low":8.2222,"close":8.2231,"volume":170.8699951171875},{"timestamp":1742400240000,"open":8.2231,"high":8.22369,"low":8.22265,"close":8.22347,"volume":136.47000122070312},{"timestamp":1742400300000,"open":8.22349,"high":8.22433,"low":8.22307,"close":8.22307,"volume":141.64999389648438},{"timestamp":1742400360000,"open":8.22308,"high":8.2236,"low":8.22264,"close":8.2229,"volume":150.67999267578125},{"timestamp":1742400420000,"open":8.22287,"high":8.22471,"low":8.22272,"close":8.22471,"volume":120.58000183105469},{"timestamp":1742400480000,"open":8.22462,"high":8.22536,"low":8.22452,"close":8.22485,"volume":108.43000030517578},{"timestamp":1742400540000,"open":8.22493,"high":8.22583,"low":8.22483,"close":8.22554,"volume":102.68000030517578},{"timestamp":1742400600000,"open":8.22563,"high":8.22642,"low":8.22518,"close":8.2253,"volume":116.30999755859375},{"timestamp":1742400660000,"open":8.22529,"high":8.22538,"low":8.22397,"close":8.22445,"volume":86.12999725341797},{"timestamp":1742400720000,"open":8.22435,"high":8.22472,"low":8.22341,"close":8.22452,"volume":101.54000091552734},{"timestamp":1742400780000,"open":8.22453,"high":8.22492,"low":8.22447,"close":8.22461,"volume":112.16999816894531},{"timestamp":1742400840000,"open":8.22461,"high":8.22483,"low":8.22411,"close":8.22483,"volume":81.5999984741211},{"timestamp":1742400900000,"open":8.22482,"high":8.22606,"low":8.22462,"close":8.22539,"volume":104.02999877929688},{"timestamp":1742400960000,"open":8.22539,"high":8.22627,"low":8.22539,"close":8.22581,"volume":129.3800048828125},{"timestamp":1742401020000,"open":8.22579,"high":8.22583,"low":8.22483,"close":8.22516,"volume":120.27999877929688},{"timestamp":1742401080000,"open":8.22517,"high":8.22537,"low":8.22457,"close":8.22535,"volume":82.83000183105469},{"timestamp":1742401140000,"open":8.22517,"high":8.22613,"low":8.22495,"close":8.2258,"volume":92.6500015258789},{"timestamp":1742401200000,"open":8.22599,"high":8.22663,"low":8.22599,"close":8.22631,"volume":111.83000183105469},{"timestamp":1742401260000,"open":8.22631,"high":8.2271,"low":8.22603,"close":8.22705,"volume":65.0999984741211},{"timestamp":1742401320000,"open":8.22709,"high":8.22709,"low":8.22595,"close":8.2264,"volume":105.56999969482422},{"timestamp":1742401380000,"open":8.2264,"high":8.22702,"low":8.22614,"close":8.22625,"volume":73.33000183105469},{"timestamp":1742401440000,"open":8.22624,"high":8.22735,"low":8.22605,"close":8.22735,"volume":95.29000091552734},{"timestamp":1742401500000,"open":8.22735,"high":8.22735,"low":8.22622,"close":8.22632,"volume":108.48999786376953},{"timestamp":1742401560000,"open":8.22643,"high":8.22645,"low":8.22559,"close":8.22597,"volume":72.3499984741211},{"timestamp":1742401620000,"open":8.22597,"high":8.22598,"low":8.22501,"close":8.22505,"volume":157.72999572753906},{"timestamp":1742401680000,"open":8.22524,"high":8.22548,"low":8.2251,"close":8.22511,"volume":90.1500015258789},{"timestamp":1742401740000,"open":8.22501,"high":8.2253,"low":8.22431,"close":8.22462,"volume":96.94999694824219},{"timestamp":1742401800000,"open":8.22463,"high":8.22494,"low":8.22449,"close":8.22457,"volume":104.29000091552734},{"timestamp":1742401860000,"open":8.2245,"high":8.22573,"low":8.2245,"close":8.22518,"volume":120.44000244140625},{"timestamp":1742401920000,"open":8.22504,"high":8.22525,"low":8.22369,"close":8.2239,"volume":133.3300018310547},{"timestamp":1742401980000,"open":8.2239,"high":8.22488,"low":8.22388,"close":8.2247,"volume":84},{"timestamp":1742402040000,"open":8.22465,"high":8.22465,"low":8.22364,"close":8.22364,"volume":79.5},{"timestamp":1742402100000,"open":8.22369,"high":8.22379,"low":8.22311,"close":8.2233,"volume":120.8499984741211},{"timestamp":1742402160000,"open":8.22358,"high":8.2237,"low":8.22276,"close":8.22276,"volume":88.61000061035156},{"timestamp":1742402220000,"open":8.22278,"high":8.22286,"low":8.22253,"close":8.22253,"volume":98.37000274658203},{"timestamp":1742402280000,"open":8.22254,"high":8.22317,"low":8.22246,"close":8.22313,"volume":83.36000061035156},{"timestamp":1742402340000,"open":8.22315,"high":8.22343,"low":8.22264,"close":8.22299,"volume":58.04999923706055},{"timestamp":1742402400000,"open":8.22301,"high":8.22324,"low":8.22268,"close":8.22283,"volume":81.08000183105469},{"timestamp":1742402460000,"open":8.22286,"high":8.22286,"low":8.22203,"close":8.22226,"volume":62.77000045776367},{"timestamp":1742402520000,"open":8.22245,"high":8.22282,"low":8.22223,"close":8.22245,"volume":89.02999877929688},{"timestamp":1742402580000,"open":8.22254,"high":8.22309,"low":8.22254,"close":8.22291,"volume":69.4000015258789},{"timestamp":1742402640000,"open":8.22288,"high":8.2229,"low":8.22193,"close":8.22221,"volume":64.47000122070312},{"timestamp":1742402700000,"open":8.2222,"high":8.2235,"low":8.22202,"close":8.22321,"volume":92.55000305175781},{"timestamp":1742402760000,"open":8.22311,"high":8.22378,"low":8.2231,"close":8.22378,"volume":67.83999633789062},{"timestamp":1742402820000,"open":8.22379,"high":8.22379,"low":8.22332,"close":8.22344,"volume":56.75},{"timestamp":1742402880000,"open":8.22343,"high":8.2238,"low":8.22305,"close":8.22332,"volume":57.75},{"timestamp":1742402940000,"open":8.22336,"high":8.22373,"low":8.22295,"close":8.22326,"volume":72.41999816894531},{"timestamp":1742403000000,"open":8.22324,"high":8.22377,"low":8.22304,"close":8.2237,"volume":95.44999694824219},{"timestamp":1742403060000,"open":8.22363,"high":8.22363,"low":8.22295,"close":8.22297,"volume":87.47000122070312},{"timestamp":1742403120000,"open":8.22293,"high":8.22293,"low":8.22177,"close":8.22181,"volume":71.4800033569336},{"timestamp":1742403180000,"open":8.22182,"high":8.22189,"low":8.22102,"close":8.22103,"volume":77.41000366210938},{"timestamp":1742403240000,"open":8.22112,"high":8.22112,"low":8.22045,"close":8.22046,"volume":38.7400016784668},{"timestamp":1742403300000,"open":8.22067,"high":8.22075,"low":8.22035,"close":8.22038,"volume":34.540000915527344},{"timestamp":1742403360000,"open":8.22048,"high":8.22102,"low":8.22034,"close":8.22097,"volume":50.43000030517578},{"timestamp":1742403420000,"open":8.2211,"high":8.22244,"low":8.22087,"close":8.22241,"volume":68.88999938964844},{"timestamp":1742403480000,"open":8.22294,"high":8.22367,"low":8.22274,"close":8.22367,"volume":92.75},{"timestamp":1742403540000,"open":8.22357,"high":8.22357,"low":8.22288,"close":8.22299,"volume":47.7400016784668},{"timestamp":1742403600000,"open":8.2229,"high":8.22313,"low":8.22253,"close":8.22265,"volume":104.48999786376953},{"timestamp":1742403660000,"open":8.22267,"high":8.22289,"low":8.22185,"close":8.22196,"volume":101.55999755859375},{"timestamp":1742403720000,"open":8.222,"high":8.22216,"low":8.22127,"close":8.22149,"volume":78.98999786376953},{"timestamp":1742403780000,"open":8.2215,"high":8.22159,"low":8.22071,"close":8.22071,"volume":51.529998779296875},{"timestamp":1742403840000,"open":8.22069,"high":8.22121,"low":8.22063,"close":8.22082,"volume":37.720001220703125},{"timestamp":1742403900000,"open":8.22082,"high":8.22121,"low":8.22026,"close":8.22028,"volume":40.959999084472656},{"timestamp":1742403960000,"open":8.22036,"high":8.22073,"low":8.21974,"close":8.21979,"volume":103.23999786376953},{"timestamp":1742404020000,"open":8.21979,"high":8.22047,"low":8.21979,"close":8.22033,"volume":57.08000183105469},{"timestamp":1742404080000,"open":8.22034,"high":8.2207,"low":8.22016,"close":8.22023,"volume":63.47999954223633},{"timestamp":1742404140000,"open":8.22027,"high":8.22087,"low":8.2198,"close":8.21989,"volume":57.86000061035156},{"timestamp":1742404200000,"open":8.21977,"high":8.22018,"low":8.21862,"close":8.21874,"volume":90.5},{"timestamp":1742404260000,"open":8.21882,"high":8.21953,"low":8.21877,"close":8.21879,"volume":94.54000091552734},{"timestamp":1742404320000,"open":8.2188,"high":8.21935,"low":8.21843,"close":8.21935,"volume":65.97000122070312},{"timestamp":1742404380000,"open":8.21926,"high":8.21935,"low":8.2188,"close":8.21894,"volume":63.689998626708984},{"timestamp":1742404440000,"open":8.21875,"high":8.21941,"low":8.21854,"close":8.21854,"volume":89.81999969482422},{"timestamp":1742404500000,"open":8.21854,"high":8.2191,"low":8.21835,"close":8.2185,"volume":67.55000305175781},{"timestamp":1742404560000,"open":8.21854,"high":8.21855,"low":8.21739,"close":8.21741,"volume":95.30999755859375},{"timestamp":1742404620000,"open":8.21731,"high":8.21758,"low":8.21621,"close":8.21628,"volume":124.16000366210938},{"timestamp":1742404680000,"open":8.21624,"high":8.21705,"low":8.21585,"close":8.21611,"volume":160.1300048828125},{"timestamp":1742404740000,"open":8.2161,"high":8.21629,"low":8.2152,"close":8.21532,"volume":162.82000732421875},{"timestamp":1742404800000,"open":8.21535,"high":8.21599,"low":8.21521,"close":8.21531,"volume":82.1500015258789},{"timestamp":1742404860000,"open":8.21558,"high":8.21599,"low":8.21474,"close":8.21486,"volume":109.30000305175781},{"timestamp":1742404920000,"open":8.21487,"high":8.21571,"low":8.21459,"close":8.21569,"volume":106.31999969482422},{"timestamp":1742404980000,"open":8.21569,"high":8.21579,"low":8.21514,"close":8.21544,"volume":100.44999694824219},{"timestamp":1742405040000,"open":8.21606,"high":8.21626,"low":8.21536,"close":8.21563,"volume":120.08999633789062},{"timestamp":1742405100000,"open":8.21562,"high":8.21617,"low":8.21466,"close":8.21466,"volume":151.19000244140625},{"timestamp":1742405160000,"open":8.21467,"high":8.21572,"low":8.21456,"close":8.21572,"volume":156.94000244140625},{"timestamp":1742405220000,"open":8.21563,"high":8.21563,"low":8.2151,"close":8.21529,"volume":160.2899932861328},{"timestamp":1742405280000,"open":8.21526,"high":8.21606,"low":8.21502,"close":8.2151,"volume":137.52000427246094},{"timestamp":1742405340000,"open":8.21498,"high":8.21564,"low":8.21448,"close":8.21469,"volume":192.80999755859375},{"timestamp":1742405400000,"open":8.21411,"high":8.21535,"low":8.21376,"close":8.21523,"volume":167.82000732421875},{"timestamp":1742405460000,"open":8.21521,"high":8.21547,"low":8.21441,"close":8.21541,"volume":158.91000366210938},{"timestamp":1742405520000,"open":8.21542,"high":8.21574,"low":8.215,"close":8.21545,"volume":88.08000183105469},{"timestamp":1742405580000,"open":8.21545,"high":8.21597,"low":8.21517,"close":8.21597,"volume":136.35000610351562},{"timestamp":1742405640000,"open":8.21595,"high":8.21637,"low":8.21576,"close":8.21612,"volume":114.0999984741211},{"timestamp":1742405700000,"open":8.21603,"high":8.21632,"low":8.21569,"close":8.21601,"volume":116.83999633789062},{"timestamp":1742405760000,"open":8.216,"high":8.21629,"low":8.21474,"close":8.21483,"volume":143.9600067138672},{"timestamp":1742405820000,"open":8.21485,"high":8.21528,"low":8.21444,"close":8.21521,"volume":140.1999969482422},{"timestamp":1742405880000,"open":8.21525,"high":8.21668,"low":8.2152,"close":8.21635,"volume":136.7899932861328},{"timestamp":1742405940000,"open":8.21635,"high":8.21673,"low":8.21614,"close":8.21624,"volume":117.79000091552734},{"timestamp":1742406000000,"open":8.21624,"high":8.2167,"low":8.21612,"close":8.2165,"volume":79.47000122070312},{"timestamp":1742406060000,"open":8.2165,"high":8.21668,"low":8.2158,"close":8.21613,"volume":116.79000091552734},{"timestamp":1742406120000,"open":8.21613,"high":8.21717,"low":8.21611,"close":8.21652,"volume":136.0399932861328},{"timestamp":1742406180000,"open":8.21652,"high":8.21725,"low":8.21651,"close":8.21705,"volume":100.3499984741211},{"timestamp":1742406240000,"open":8.21704,"high":8.21821,"low":8.21685,"close":8.2181,"volume":109.75},{"timestamp":1742406300000,"open":8.2182,"high":8.21928,"low":8.21792,"close":8.21915,"volume":82.23999786376953},{"timestamp":1742406360000,"open":8.21922,"high":8.21987,"low":8.21905,"close":8.21929,"volume":157.27999877929688},{"timestamp":1742406420000,"open":8.21933,"high":8.21945,"low":8.21882,"close":8.21883,"volume":98.5199966430664},{"timestamp":1742406480000,"open":8.21874,"high":8.21907,"low":8.21839,"close":8.21839,"volume":114.13999938964844},{"timestamp":1742406540000,"open":8.21839,"high":8.21841,"low":8.21747,"close":8.21784,"volume":47.02000045776367},{"timestamp":1742406600000,"open":8.21789,"high":8.21881,"low":8.21731,"close":8.21823,"volume":129.4600067138672},{"timestamp":1742406660000,"open":8.21821,"high":8.21908,"low":8.21797,"close":8.2183,"volume":120.12999725341797},{"timestamp":1742406720000,"open":8.2183,"high":8.21915,"low":8.21793,"close":8.21818,"volume":138.6999969482422},{"timestamp":1742406780000,"open":8.21811,"high":8.21856,"low":8.21782,"close":8.21844,"volume":133.05999755859375},{"timestamp":1742406840000,"open":8.21845,"high":8.21884,"low":8.2175,"close":8.21807,"volume":194.0800018310547},{"timestamp":1742406900000,"open":8.21779,"high":8.21881,"low":8.21779,"close":8.21877,"volume":220.35000610351562},{"timestamp":1742406960000,"open":8.21878,"high":8.2204,"low":8.21875,"close":8.2198,"volume":150.64999389648438},{"timestamp":1742407020000,"open":8.21979,"high":8.22021,"low":8.21961,"close":8.21968,"volume":169.88999938964844},{"timestamp":1742407080000,"open":8.21968,"high":8.22082,"low":8.2192,"close":8.22004,"volume":206.97999572753906},{"timestamp":1742407140000,"open":8.21998,"high":8.22071,"low":8.2187,"close":8.2187,"volume":195.72000122070312},{"timestamp":1742407200000,"open":8.21749,"high":8.2248,"low":8.2133,"close":8.2236,"volume":276.5299987792969},{"timestamp":1742407260000,"open":8.22266,"high":8.2271,"low":8.22194,"close":8.22395,"volume":350.489990234375},{"timestamp":1742407320000,"open":8.22407,"high":8.2266,"low":8.22212,"close":8.22602,"volume":274.55999755859375},{"timestamp":1742407380000,"open":8.22565,"high":8.22691,"low":8.22448,"close":8.22621,"volume":220.0399932861328},{"timestamp":1742407440000,"open":8.22622,"high":8.2277,"low":8.22478,"close":8.22542,"volume":207.41000366210938},{"timestamp":1742407500000,"open":8.22541,"high":8.22712,"low":8.22369,"close":8.22694,"volume":303.760009765625},{"timestamp":1742407560000,"open":8.22703,"high":8.22733,"low":8.22448,"close":8.22505,"volume":239.07000732421875},{"timestamp":1742407620000,"open":8.22505,"high":8.22607,"low":8.22418,"close":8.22605,"volume":228.16000366210938},{"timestamp":1742407680000,"open":8.22577,"high":8.22785,"low":8.22463,"close":8.22775,"volume":211.89999389648438},{"timestamp":1742407740000,"open":8.22767,"high":8.22863,"low":8.22711,"close":8.22833,"volume":198.00999450683594},{"timestamp":1742407800000,"open":8.22824,"high":8.22827,"low":8.22692,"close":8.22802,"volume":185.6300048828125},{"timestamp":1742407860000,"open":8.22801,"high":8.2285,"low":8.22726,"close":8.22836,"volume":171.75},{"timestamp":1742407920000,"open":8.2284,"high":8.22857,"low":8.22698,"close":8.22811,"volume":167.4199981689453},{"timestamp":1742407980000,"open":8.22819,"high":8.22988,"low":8.22791,"close":8.22832,"volume":177.47999572753906},{"timestamp":1742408040000,"open":8.22833,"high":8.22901,"low":8.22719,"close":8.22781,"volume":154.2100067138672},{"timestamp":1742408100000,"open":8.22778,"high":8.22823,"low":8.22625,"close":8.22661,"volume":198.02999877929688},{"timestamp":1742408160000,"open":8.22663,"high":8.22711,"low":8.22605,"close":8.22605,"volume":190.89999389648438},{"timestamp":1742408220000,"open":8.22616,"high":8.22653,"low":8.2257,"close":8.22603,"volume":195.44000244140625},{"timestamp":1742408280000,"open":8.22603,"high":8.22826,"low":8.22568,"close":8.22808,"volume":164.25999450683594},{"timestamp":1742408340000,"open":8.22805,"high":8.22813,"low":8.22705,"close":8.22736,"volume":162.89999389648438},{"timestamp":1742408400000,"open":8.22715,"high":8.22836,"low":8.22715,"close":8.22833,"volume":156.9600067138672},{"timestamp":1742408460000,"open":8.22833,"high":8.22839,"low":8.22738,"close":8.22754,"volume":130.4199981689453},{"timestamp":1742408520000,"open":8.22759,"high":8.23071,"low":8.22719,"close":8.23071,"volume":163.50999450683594},{"timestamp":1742408580000,"open":8.2307,"high":8.23155,"low":8.2307,"close":8.23112,"volume":144.77000427246094},{"timestamp":1742408640000,"open":8.2315,"high":8.23299,"low":8.23146,"close":8.23217,"volume":163.4600067138672},{"timestamp":1742408700000,"open":8.23217,"high":8.23343,"low":8.23208,"close":8.23339,"volume":146.33999633789062},{"timestamp":1742408760000,"open":8.23336,"high":8.23342,"low":8.23085,"close":8.2311,"volume":153.9600067138672},{"timestamp":1742408820000,"open":8.2311,"high":8.23176,"low":8.23049,"close":8.23087,"volume":191.17999267578125},{"timestamp":1742408880000,"open":8.2309,"high":8.23144,"low":8.23018,"close":8.23082,"volume":181.8699951171875},{"timestamp":1742408940000,"open":8.23094,"high":8.23135,"low":8.23077,"close":8.23079,"volume":197.41000366210938},{"timestamp":1742409000000,"open":8.23083,"high":8.23104,"low":8.22973,"close":8.23101,"volume":191.2899932861328},{"timestamp":1742409060000,"open":8.23099,"high":8.23099,"low":8.22931,"close":8.23005,"volume":170.52999877929688},{"timestamp":1742409120000,"open":8.23008,"high":8.23125,"low":8.22943,"close":8.22946,"volume":145.22999572753906},{"timestamp":1742409180000,"open":8.22973,"high":8.23106,"low":8.22957,"close":8.231,"volume":139.0399932861328},{"timestamp":1742409240000,"open":8.23101,"high":8.23315,"low":8.23073,"close":8.23315,"volume":165.27000427246094},{"timestamp":1742409300000,"open":8.23312,"high":8.23373,"low":8.23208,"close":8.2337,"volume":201.7899932861328},{"timestamp":1742409360000,"open":8.23386,"high":8.2359,"low":8.23362,"close":8.2358,"volume":194.89999389648438},{"timestamp":1742409420000,"open":8.23582,"high":8.23582,"low":8.23384,"close":8.23445,"volume":179.4499969482422},{"timestamp":1742409480000,"open":8.23435,"high":8.23492,"low":8.23327,"close":8.23343,"volume":225.1699981689453},{"timestamp":1742409540000,"open":8.23343,"high":8.23646,"low":8.23273,"close":8.23646,"volume":197.9199981689453},{"timestamp":1742409600000,"open":8.23644,"high":8.23717,"low":8.23498,"close":8.23586,"volume":235.39999389648438},{"timestamp":1742409660000,"open":8.23588,"high":8.23899,"low":8.23528,"close":8.23899,"volume":236.1999969482422},{"timestamp":1742409720000,"open":8.23918,"high":8.24108,"low":8.23868,"close":8.24099,"volume":315.739990234375},{"timestamp":1742409780000,"open":8.2408,"high":8.24355,"low":8.24071,"close":8.24181,"volume":206.3000030517578},{"timestamp":1742409840000,"open":8.24162,"high":8.24287,"low":8.2408,"close":8.24253,"volume":219.74000549316406},{"timestamp":1742409900000,"open":8.24243,"high":8.24268,"low":8.24091,"close":8.24111,"volume":278.04998779296875},{"timestamp":1742409960000,"open":8.24087,"high":8.24087,"low":8.23636,"close":8.23653,"volume":291.6300048828125},{"timestamp":1742410020000,"open":8.23653,"high":8.23771,"low":8.23613,"close":8.23755,"volume":183.8699951171875},{"timestamp":1742410080000,"open":8.23762,"high":8.23768,"low":8.23526,"close":8.23543,"volume":227.1699981689453},{"timestamp":1742410140000,"open":8.23554,"high":8.23714,"low":8.23552,"close":8.23713,"volume":276.8399963378906},{"timestamp":1742410200000,"open":8.23713,"high":8.23731,"low":8.23561,"close":8.23564,"volume":303.4200134277344},{"timestamp":1742410260000,"open":8.23583,"high":8.23585,"low":8.2335,"close":8.23458,"volume":337.239990234375},{"timestamp":1742410320000,"open":8.23458,"high":8.23531,"low":8.23337,"close":8.23486,"volume":211.5399932861328},{"timestamp":1742410380000,"open":8.23475,"high":8.2361,"low":8.23443,"close":8.2356,"volume":243.5500030517578},{"timestamp":1742410440000,"open":8.2356,"high":8.23588,"low":8.23424,"close":8.23532,"volume":217.52000427246094},{"timestamp":1742410500000,"open":8.23522,"high":8.23525,"low":8.23225,"close":8.23351,"volume":231.02999877929688},{"timestamp":1742410560000,"open":8.23353,"high":8.23629,"low":8.23352,"close":8.23569,"volume":222.33999633789062},{"timestamp":1742410620000,"open":8.23561,"high":8.23791,"low":8.23509,"close":8.23673,"volume":186.77000427246094},{"timestamp":1742410680000,"open":8.23645,"high":8.2393,"low":8.23607,"close":8.23613,"volume":218.3800048828125},{"timestamp":1742410740000,"open":8.23613,"high":8.23733,"low":8.23566,"close":8.23707,"volume":186.19000244140625},{"timestamp":1742410800000,"open":8.23719,"high":8.23719,"low":8.235,"close":8.23503,"volume":224.97999572753906},{"timestamp":1742410860000,"open":8.23503,"high":8.23568,"low":8.2343,"close":8.23449,"volume":181.25999450683594},{"timestamp":1742410920000,"open":8.23459,"high":8.23549,"low":8.23411,"close":8.23514,"volume":174.8300018310547},{"timestamp":1742410980000,"open":8.2351,"high":8.23593,"low":8.23449,"close":8.23538,"volume":142.1300048828125},{"timestamp":1742411040000,"open":8.23536,"high":8.23659,"low":8.23528,"close":8.23614,"volume":173.0500030517578},{"timestamp":1742411100000,"open":8.23611,"high":8.23646,"low":8.23352,"close":8.2337,"volume":225.91000366210938},{"timestamp":1742411160000,"open":8.23386,"high":8.23418,"low":8.23276,"close":8.23293,"volume":159.89999389648438},{"timestamp":1742411220000,"open":8.23294,"high":8.23418,"low":8.23281,"close":8.23376,"volume":131.24000549316406},{"timestamp":1742411280000,"open":8.23358,"high":8.2345,"low":8.23331,"close":8.23448,"volume":158.02000427246094},{"timestamp":1742411340000,"open":8.23447,"high":8.23451,"low":8.2325,"close":8.23354,"volume":157.83999633789062},{"timestamp":1742411400000,"open":8.23353,"high":8.2344,"low":8.23296,"close":8.23436,"volume":127.5199966430664},{"timestamp":1742411460000,"open":8.23436,"high":8.23496,"low":8.23209,"close":8.23246,"volume":182.82000732421875},{"timestamp":1742411520000,"open":8.23236,"high":8.23293,"low":8.23154,"close":8.23209,"volume":166.4499969482422},{"timestamp":1742411580000,"open":8.232,"high":8.23212,"low":8.23106,"close":8.23171,"volume":150},{"timestamp":1742411640000,"open":8.23174,"high":8.23179,"low":8.22977,"close":8.22985,"volume":143.97000122070312},{"timestamp":1742411700000,"open":8.22983,"high":8.23174,"low":8.22983,"close":8.23169,"volume":153.7899932861328},{"timestamp":1742411760000,"open":8.23166,"high":8.23166,"low":8.22888,"close":8.22888,"volume":160.72000122070312},{"timestamp":1742411820000,"open":8.2288,"high":8.22921,"low":8.22755,"close":8.22843,"volume":164.4600067138672},{"timestamp":1742411880000,"open":8.22848,"high":8.22936,"low":8.2273,"close":8.22925,"volume":178.99000549316406},{"timestamp":1742411940000,"open":8.22932,"high":8.2296,"low":8.22903,"close":8.2296,"volume":171.08999633789062},{"timestamp":1742412000000,"open":8.22957,"high":8.23198,"low":8.22953,"close":8.23198,"volume":110.5199966430664},{"timestamp":1742412060000,"open":8.23179,"high":8.23196,"low":8.2303,"close":8.23107,"volume":112.2699966430664},{"timestamp":1742412120000,"open":8.23105,"high":8.23156,"low":8.23063,"close":8.231,"volume":165.5399932861328},{"timestamp":1742412180000,"open":8.231,"high":8.231,"low":8.22966,"close":8.22997,"volume":172.14999389648438},{"timestamp":1742412240000,"open":8.22995,"high":8.23089,"low":8.22926,"close":8.23049,"volume":134.4199981689453},{"timestamp":1742412300000,"open":8.23055,"high":8.23112,"low":8.22974,"close":8.23048,"volume":138.85000610351562},{"timestamp":1742412360000,"open":8.23046,"high":8.23063,"low":8.22923,"close":8.22938,"volume":165.80999755859375},{"timestamp":1742412420000,"open":8.22933,"high":8.23132,"low":8.22933,"close":8.23001,"volume":160.39999389648438},{"timestamp":1742412480000,"open":8.23002,"high":8.23105,"low":8.22959,"close":8.23083,"volume":206.9199981689453},{"timestamp":1742412540000,"open":8.23082,"high":8.2315,"low":8.23054,"close":8.23081,"volume":174.7899932861328},{"timestamp":1742412600000,"open":8.23067,"high":8.23116,"low":8.2303,"close":8.23069,"volume":136.7899932861328},{"timestamp":1742412660000,"open":8.23071,"high":8.23109,"low":8.23028,"close":8.23051,"volume":154.16000366210938},{"timestamp":1742412720000,"open":8.23054,"high":8.23112,"low":8.2305,"close":8.23075,"volume":122},{"timestamp":1742412780000,"open":8.23076,"high":8.23267,"low":8.23064,"close":8.23267,"volume":229.7100067138672},{"timestamp":1742412840000,"open":8.23266,"high":8.2333,"low":8.23228,"close":8.23282,"volume":117.66999816894531},{"timestamp":1742412900000,"open":8.23289,"high":8.23298,"low":8.23214,"close":8.23253,"volume":122.0999984741211},{"timestamp":1742412960000,"open":8.23251,"high":8.23253,"low":8.23078,"close":8.23129,"volume":113.41999816894531},{"timestamp":1742413020000,"open":8.23101,"high":8.23155,"low":8.23058,"close":8.23106,"volume":121.19999694824219},{"timestamp":1742413080000,"open":8.23105,"high":8.23124,"low":8.23054,"close":8.23096,"volume":113.23999786376953},{"timestamp":1742413140000,"open":8.23088,"high":8.23143,"low":8.23039,"close":8.23125,"volume":108.0999984741211},{"timestamp":1742413200000,"open":8.23123,"high":8.23157,"low":8.2309,"close":8.23146,"volume":105.3499984741211},{"timestamp":1742413260000,"open":8.23143,"high":8.23151,"low":8.2307,"close":8.23106,"volume":92.66000366210938},{"timestamp":1742413320000,"open":8.23105,"high":8.23177,"low":8.23085,"close":8.23135,"volume":80.87999725341797},{"timestamp":1742413380000,"open":8.2313,"high":8.23131,"low":8.2304,"close":8.23054,"volume":94.94999694824219},{"timestamp":1742413440000,"open":8.23065,"high":8.23083,"low":8.22939,"close":8.23025,"volume":112.19000244140625},{"timestamp":1742413500000,"open":8.2303,"high":8.23108,"low":8.23014,"close":8.23106,"volume":100.05000305175781},{"timestamp":1742413560000,"open":8.23105,"high":8.23204,"low":8.23099,"close":8.23144,"volume":99.69999694824219},{"timestamp":1742413620000,"open":8.23143,"high":8.2319,"low":8.23092,"close":8.2311,"volume":82.76000213623047},{"timestamp":1742413680000,"open":8.23119,"high":8.23172,"low":8.23109,"close":8.2311,"volume":88.86000061035156},{"timestamp":1742413740000,"open":8.23121,"high":8.23202,"low":8.2311,"close":8.23202,"volume":66.95999908447266},{"timestamp":1742413800000,"open":8.2321,"high":8.23458,"low":8.2321,"close":8.23427,"volume":88.4800033569336},{"timestamp":1742413860000,"open":8.23426,"high":8.23449,"low":8.23276,"close":8.23321,"volume":101.66000366210938},{"timestamp":1742413920000,"open":8.23319,"high":8.23329,"low":8.23276,"close":8.23328,"volume":92.23999786376953},{"timestamp":1742413980000,"open":8.23325,"high":8.23328,"low":8.23231,"close":8.23259,"volume":81.86000061035156},{"timestamp":1742414040000,"open":8.23262,"high":8.23277,"low":8.23202,"close":8.23232,"volume":99.5},{"timestamp":1742414100000,"open":8.23242,"high":8.23417,"low":8.23242,"close":8.23417,"volume":84.61000061035156},{"timestamp":1742414160000,"open":8.23418,"high":8.23499,"low":8.23397,"close":8.2349,"volume":115.11000061035156},{"timestamp":1742414220000,"open":8.2349,"high":8.23621,"low":8.2349,"close":8.23621,"volume":103.94999694824219},{"timestamp":1742414280000,"open":8.2362,"high":8.2362,"low":8.23547,"close":8.23564,"volume":87.83999633789062},{"timestamp":1742414340000,"open":8.23579,"high":8.23603,"low":8.23525,"close":8.23525,"volume":90.08999633789062},{"timestamp":1742414400000,"open":8.2353,"high":8.23538,"low":8.23442,"close":8.23529,"volume":58.5},{"timestamp":1742414460000,"open":8.23523,"high":8.23652,"low":8.23523,"close":8.23631,"volume":77.58000183105469},{"timestamp":1742414520000,"open":8.23634,"high":8.23661,"low":8.2359,"close":8.23591,"volume":85.5999984741211},{"timestamp":1742414580000,"open":8.23592,"high":8.23596,"low":8.23524,"close":8.2354,"volume":70.08999633789062},{"timestamp":1742414640000,"open":8.2357,"high":8.23586,"low":8.23532,"close":8.23551,"volume":128.19000244140625},{"timestamp":1742414700000,"open":8.23552,"high":8.23641,"low":8.23552,"close":8.23641,"volume":100.25},{"timestamp":1742414760000,"open":8.23628,"high":8.23713,"low":8.23621,"close":8.23674,"volume":62.529998779296875},{"timestamp":1742414820000,"open":8.23676,"high":8.23676,"low":8.23579,"close":8.23609,"volume":80.4000015258789},{"timestamp":1742414880000,"open":8.23608,"high":8.23624,"low":8.23498,"close":8.23509,"volume":91.05000305175781},{"timestamp":1742414940000,"open":8.23508,"high":8.23527,"low":8.23496,"close":8.23498,"volume":43.2599983215332},{"timestamp":1742415000000,"open":8.23503,"high":8.23542,"low":8.23474,"close":8.2348,"volume":94.05999755859375},{"timestamp":1742415060000,"open":8.23479,"high":8.23632,"low":8.23476,"close":8.23622,"volume":64.9000015258789},{"timestamp":1742415120000,"open":8.23623,"high":8.23753,"low":8.23622,"close":8.23745,"volume":60.880001068115234},{"timestamp":1742415180000,"open":8.23748,"high":8.2377,"low":8.23744,"close":8.23768,"volume":64.66000366210938},{"timestamp":1742415240000,"open":8.23761,"high":8.23861,"low":8.23728,"close":8.23859,"volume":109.75},{"timestamp":1742415300000,"open":8.23857,"high":8.23909,"low":8.23832,"close":8.23909,"volume":95.02999877929688},{"timestamp":1742415360000,"open":8.23919,"high":8.23973,"low":8.23914,"close":8.23964,"volume":57.52000045776367},{"timestamp":1742415420000,"open":8.23972,"high":8.23987,"low":8.23898,"close":8.23965,"volume":80.27999877929688},{"timestamp":1742415480000,"open":8.23971,"high":8.23971,"low":8.23831,"close":8.23832,"volume":76.16999816894531},{"timestamp":1742415540000,"open":8.23834,"high":8.23834,"low":8.23695,"close":8.23695,"volume":53.02000045776367},{"timestamp":1742415600000,"open":8.23694,"high":8.23711,"low":8.23572,"close":8.23613,"volume":42.310001373291016},{"timestamp":1742415660000,"open":8.2361,"high":8.23632,"low":8.23597,"close":8.23605,"volume":31.020000457763672},{"timestamp":1742415720000,"open":8.23609,"high":8.23637,"low":8.23605,"close":8.23635,"volume":31.020000457763672},{"timestamp":1742415780000,"open":8.23635,"high":8.23665,"low":8.23612,"close":8.23643,"volume":53.13999938964844},{"timestamp":1742415840000,"open":8.23643,"high":8.23661,"low":8.23614,"close":8.23617,"volume":49.970001220703125},{"timestamp":1742415900000,"open":8.23633,"high":8.23717,"low":8.23633,"close":8.23701,"volume":34.709999084472656},{"timestamp":1742415960000,"open":8.23709,"high":8.23736,"low":8.23685,"close":8.23706,"volume":29.600000381469727},{"timestamp":1742416020000,"open":8.23702,"high":8.23719,"low":8.23647,"close":8.23661,"volume":27.729999542236328},{"timestamp":1742416080000,"open":8.23662,"high":8.23669,"low":8.23624,"close":8.23666,"volume":26.440000534057617},{"timestamp":1742416140000,"open":8.2367,"high":8.23696,"low":8.23594,"close":8.23617,"volume":75.44000244140625},{"timestamp":1742416200000,"open":8.23606,"high":8.23629,"low":8.23566,"close":8.23569,"volume":36.779998779296875},{"timestamp":1742416260000,"open":8.23568,"high":8.23574,"low":8.2354,"close":8.23557,"volume":30.079999923706055},{"timestamp":1742416320000,"open":8.23535,"high":8.23558,"low":8.23467,"close":8.23495,"volume":41.02000045776367},{"timestamp":1742416380000,"open":8.2352,"high":8.23582,"low":8.23517,"close":8.23581,"volume":31.959999084472656},{"timestamp":1742416440000,"open":8.23578,"high":8.23594,"low":8.23538,"close":8.23563,"volume":41.36000061035156},{"timestamp":1742416500000,"open":8.23563,"high":8.23584,"low":8.23529,"close":8.23578,"volume":30.079999923706055},{"timestamp":1742416560000,"open":8.23569,"high":8.236,"low":8.2355,"close":8.2355,"volume":19.979999542236328},{"timestamp":1742416620000,"open":8.2358,"high":8.2358,"low":8.23548,"close":8.23569,"volume":23.520000457763672},{"timestamp":1742416680000,"open":8.23568,"high":8.2358,"low":8.23541,"close":8.23575,"volume":31.020000457763672},{"timestamp":1742416740000,"open":8.23565,"high":8.23613,"low":8.23557,"close":8.2361,"volume":53.349998474121094},{"timestamp":1742416800000,"open":8.2361,"high":8.23686,"low":8.23592,"close":8.23643,"volume":66.16000366210938},{"timestamp":1742416860000,"open":8.23633,"high":8.23689,"low":8.23628,"close":8.23682,"volume":28.440000534057617},{"timestamp":1742416920000,"open":8.23663,"high":8.23667,"low":8.23604,"close":8.23609,"volume":51.22999954223633},{"timestamp":1742416980000,"open":8.23612,"high":8.23632,"low":8.23566,"close":8.23626,"volume":49.81999969482422},{"timestamp":1742417040000,"open":8.23625,"high":8.23634,"low":8.23591,"close":8.23626,"volume":43.709999084472656},{"timestamp":1742417100000,"open":8.23628,"high":8.23669,"low":8.2357,"close":8.23627,"volume":134.6300048828125},{"timestamp":1742417160000,"open":8.23634,"high":8.23731,"low":8.23625,"close":8.23729,"volume":144.63999938964844},{"timestamp":1742417220000,"open":8.23758,"high":8.23759,"low":8.23713,"close":8.23729,"volume":160.27999877929688},{"timestamp":1742417280000,"open":8.23728,"high":8.23757,"low":8.23666,"close":8.23672,"volume":49.349998474121094},{"timestamp":1742417340000,"open":8.23672,"high":8.23702,"low":8.23595,"close":8.23646,"volume":138.42999267578125},{"timestamp":1742417400000,"open":8.23646,"high":8.23704,"low":8.23646,"close":8.23676,"volume":162.33999633789062},{"timestamp":1742417460000,"open":8.23661,"high":8.23811,"low":8.23658,"close":8.23749,"volume":138.64999389648438},{"timestamp":1742417520000,"open":8.23715,"high":8.23805,"low":8.23698,"close":8.23774,"volume":115.37000274658203},{"timestamp":1742417580000,"open":8.23772,"high":8.23831,"low":8.23723,"close":8.23754,"volume":129.2899932861328},{"timestamp":1742417640000,"open":8.23752,"high":8.23783,"low":8.23613,"close":8.2364,"volume":146.0399932861328},{"timestamp":1742417700000,"open":8.23613,"high":8.23784,"low":8.23562,"close":8.23766,"volume":172.67999267578125},{"timestamp":1742417760000,"open":8.23766,"high":8.23783,"low":8.23696,"close":8.23715,"volume":66.16000366210938},{"timestamp":1742417820000,"open":8.23714,"high":8.23864,"low":8.23675,"close":8.23778,"volume":203.33999633789062},{"timestamp":1742417880000,"open":8.23777,"high":8.23817,"low":8.23494,"close":8.2351,"volume":215.75999450683594},{"timestamp":1742417940000,"open":8.23528,"high":8.23658,"low":8.23514,"close":8.23648,"volume":142.86000061035156},{"timestamp":1742418240000,"open":8.22357,"high":8.22381,"low":8.22356,"close":8.22381,"volume":50.560001373291016},{"timestamp":1742418300000,"open":8.22363,"high":8.22649,"low":8.22257,"close":8.22649,"volume":67.95999908447266},{"timestamp":1742418360000,"open":8.22648,"high":8.22648,"low":8.22455,"close":8.22463,"volume":11.5600004196167},{"timestamp":1742418420000,"open":8.22454,"high":8.22454,"low":8.22097,"close":8.22211,"volume":80.13999938964844},{"timestamp":1742418480000,"open":8.22212,"high":8.22493,"low":8.22212,"close":8.22493,"volume":35.5},{"timestamp":1742418540000,"open":8.22447,"high":8.22494,"low":8.22379,"close":8.22494,"volume":23.399999618530273},{"timestamp":1742418600000,"open":8.22493,"high":8.22924,"low":8.22473,"close":8.22923,"volume":78.0999984741211},{"timestamp":1742418660000,"open":8.23101,"high":8.23139,"low":8.231,"close":8.23139,"volume":78.0999984741211},{"timestamp":1742418720000,"open":8.23139,"high":8.23352,"low":8.23139,"close":8.23352,"volume":25.520000457763672},{"timestamp":1742418780000,"open":8.23352,"high":8.23362,"low":8.23314,"close":8.23314,"volume":7.699999809265137},{"timestamp":1742418840000,"open":8.23313,"high":8.23511,"low":8.23313,"close":8.23502,"volume":5.599999904632568},{"timestamp":1742418900000,"open":8.23341,"high":8.23512,"low":8.23296,"close":8.23493,"volume":24.700000762939453},{"timestamp":1742418960000,"open":8.23493,"high":8.23494,"low":8.22911,"close":8.22911,"volume":15.399999618530273},{"timestamp":1742419020000,"open":8.22911,"high":8.23484,"low":8.22788,"close":8.2279,"volume":9.100000381469727},{"timestamp":1742419080000,"open":8.22789,"high":8.23474,"low":8.22696,"close":8.23474,"volume":2.0999999046325684},{"timestamp":1742419140000,"open":8.23474,"high":8.23511,"low":8.23474,"close":8.23511,"volume":3.5},{"timestamp":1742419200000,"open":8.23511,"high":8.23511,"low":8.22771,"close":8.22771,"volume":2.0999999046325684},{"timestamp":1742419260000,"open":8.22771,"high":8.23549,"low":8.22771,"close":8.23549,"volume":3.5},{"timestamp":1742419320000,"open":8.2351,"high":8.2351,"low":8.23344,"close":8.23354,"volume":85.9000015258789},{"timestamp":1742419380000,"open":8.22671,"high":8.22828,"low":8.22668,"close":8.22828,"volume":51.79999923706055},{"timestamp":1742419440000,"open":8.22827,"high":8.23512,"low":8.22827,"close":8.23503,"volume":8.399999618530273},{"timestamp":1742419500000,"open":8.23503,"high":8.23503,"low":8.22562,"close":8.23304,"volume":98.1500015258789},{"timestamp":1742419560000,"open":8.23332,"high":8.23351,"low":8.23331,"close":8.23351,"volume":45.47999954223633},{"timestamp":1742419620000,"open":8.23351,"high":8.23351,"low":8.22777,"close":8.22855,"volume":92.30000305175781},{"timestamp":1742419680000,"open":8.22854,"high":8.23155,"low":8.22584,"close":8.22987,"volume":122.62000274658203},{"timestamp":1742419740000,"open":8.23033,"high":8.23165,"low":8.22621,"close":8.22679,"volume":150.16000366210938},{"timestamp":1742419800000,"open":8.22658,"high":8.23609,"low":8.22658,"close":8.23599,"volume":21.799999237060547},{"timestamp":1742419860000,"open":8.23598,"high":8.2366,"low":8.23598,"close":8.23651,"volume":4.199999809265137},{"timestamp":1742419920000,"open":8.23481,"high":8.23651,"low":8.23169,"close":8.23365,"volume":30.200000762939453},{"timestamp":1742419980000,"open":8.23396,"high":8.2366,"low":8.23339,"close":8.2366,"volume":5.159999847412109},{"timestamp":1742420040000,"open":8.23501,"high":8.23501,"low":8.22584,"close":8.22612,"volume":32.959999084472656},{"timestamp":1742420100000,"open":8.23464,"high":8.23464,"low":8.22285,"close":8.22285,"volume":36.81999969482422},{"timestamp":1742420160000,"open":8.22284,"high":8.22412,"low":8.22284,"close":8.22412,"volume":21.719999313354492},{"timestamp":1742420220000,"open":8.2229,"high":8.22677,"low":8.2229,"close":8.22677,"volume":1.5199999809265137},{"timestamp":1742420280000,"open":8.22364,"high":8.23142,"low":8.22364,"close":8.2245,"volume":21.299999237060547},{"timestamp":1742420340000,"open":8.22586,"high":8.23175,"low":8.22447,"close":8.23099,"volume":4.320000171661377},{"timestamp":1742420400000,"open":8.23098,"high":8.23099,"low":8.22619,"close":8.22619,"volume":3.5},{"timestamp":1742420460000,"open":8.22503,"high":8.22614,"low":8.22503,"close":8.22613,"volume":5.019999980926514},{"timestamp":1742420520000,"open":8.22622,"high":8.23195,"low":8.22622,"close":8.23195,"volume":4.900000095367432},{"timestamp":1742420580000,"open":8.23206,"high":8.23212,"low":8.2263,"close":8.22709,"volume":7},{"timestamp":1742420640000,"open":8.22707,"high":8.23529,"low":8.22684,"close":8.23465,"volume":25.959999084472656},{"timestamp":1742420700000,"open":8.23401,"high":8.23402,"low":8.22771,"close":8.22771,"volume":7},{"timestamp":1742420760000,"open":8.23276,"high":8.23277,"low":8.23263,"close":8.23263,"volume":2.799999952316284},{"timestamp":1742420820000,"open":8.22653,"high":8.23587,"low":8.22653,"close":8.23093,"volume":10.5},{"timestamp":1742420880000,"open":8.23089,"high":8.23543,"low":8.22619,"close":8.22619,"volume":13.300000190734863},{"timestamp":1742420940000,"open":8.2262,"high":8.23051,"low":8.22617,"close":8.23051,"volume":4.199999809265137},{"timestamp":1742421000000,"open":8.23048,"high":8.23079,"low":8.23048,"close":8.23079,"volume":2.0999999046325684},{"timestamp":1742421060000,"open":8.2262,"high":8.23079,"low":8.2262,"close":8.22838,"volume":4.300000190734863},{"timestamp":1742421120000,"open":8.22838,"high":8.22838,"low":8.22837,"close":8.22838,"volume":4},{"timestamp":1742421180000,"open":8.22839,"high":8.23316,"low":8.22839,"close":8.23316,"volume":3.2200000286102295},{"timestamp":1742421240000,"open":8.2331,"high":8.23312,"low":8.22815,"close":8.23293,"volume":5.599999904632568},{"timestamp":1742421300000,"open":8.22951,"high":8.22956,"low":8.22486,"close":8.22486,"volume":113.5999984741211},{"timestamp":1742421360000,"open":8.22486,"high":8.2305,"low":8.22476,"close":8.23048,"volume":92.5999984741211},{"timestamp":1742421420000,"open":8.2305,"high":8.23225,"low":8.2304,"close":8.23215,"volume":45},{"timestamp":1742421480000,"open":8.23224,"high":8.23233,"low":8.22707,"close":8.23233,"volume":1.440000057220459},{"timestamp":1742421540000,"open":8.23233,"high":8.23233,"low":8.23107,"close":8.23107,"volume":7.21999979019165},{"timestamp":1742421600000,"open":8.2358,"high":8.23795,"low":8.2358,"close":8.23662,"volume":9.800000190734863},{"timestamp":1742421660000,"open":8.23767,"high":8.23775,"low":8.23767,"close":8.23775,"volume":2.0999999046325684},{"timestamp":1742421780000,"open":8.23769,"high":8.23769,"low":8.23766,"close":8.23766,"volume":1.399999976158142},{"timestamp":1742421840000,"open":8.23775,"high":8.2385,"low":8.23775,"close":8.23839,"volume":9.800000190734863},{"timestamp":1742421900000,"open":8.23782,"high":8.2392,"low":8.23755,"close":8.23911,"volume":22.399999618530273},{"timestamp":1742421960000,"open":8.2392,"high":8.2392,"low":8.2358,"close":8.23693,"volume":11.739999771118164},{"timestamp":1742422020000,"open":8.23693,"high":8.24051,"low":8.23599,"close":8.2405,"volume":7.260000228881836},{"timestamp":1742422080000,"open":8.24027,"high":8.24087,"low":8.24016,"close":8.24087,"volume":7.699999809265137},{"timestamp":1742422140000,"open":8.24077,"high":8.2418,"low":8.24077,"close":8.2418,"volume":2.0999999046325684},{"timestamp":1742422200000,"open":8.2383,"high":8.24171,"low":8.23794,"close":8.24166,"volume":2.799999952316284},{"timestamp":1742422260000,"open":8.24195,"high":8.24371,"low":8.24192,"close":8.24371,"volume":6.300000190734863},{"timestamp":1742422320000,"open":8.24324,"high":8.2437,"low":8.24322,"close":8.24323,"volume":4.760000228881836},{"timestamp":1742422380000,"open":8.24333,"high":8.24426,"low":8.24166,"close":8.2436,"volume":4.480000019073486},{"timestamp":1742422440000,"open":8.24343,"high":8.24343,"low":8.24323,"close":8.24323,"volume":1.1200000047683716},{"timestamp":1742422500000,"open":8.2435,"high":8.24445,"low":8.24196,"close":8.24236,"volume":7.420000076293945},{"timestamp":1742422560000,"open":8.24228,"high":8.24243,"low":8.24198,"close":8.24243,"volume":11.199999809265137},{"timestamp":1742422620000,"open":8.24233,"high":8.24277,"low":8.2423,"close":8.24234,"volume":12.600000381469727},{"timestamp":1742422680000,"open":8.24254,"high":8.24255,"low":8.24177,"close":8.24198,"volume":15.399999618530273},{"timestamp":1742422740000,"open":8.24193,"high":8.24485,"low":8.24193,"close":8.24447,"volume":11.199999809265137},{"timestamp":1742422800000,"open":8.24485,"high":8.24596,"low":8.24485,"close":8.24587,"volume":14.09000015258789},{"timestamp":1742422860000,"open":8.24588,"high":8.24588,"low":8.24302,"close":8.24493,"volume":15.920000076293945},{"timestamp":1742422920000,"open":8.24494,"high":8.24522,"low":8.24259,"close":8.2426,"volume":4.599999904632568},{"timestamp":1742422980000,"open":8.24278,"high":8.24278,"low":8.2426,"close":8.2426,"volume":3.75},{"timestamp":1742423040000,"open":8.24259,"high":8.2426,"low":8.24246,"close":8.24246,"volume":5},{"timestamp":1742423100000,"open":8.24237,"high":8.24282,"low":8.24221,"close":8.24268,"volume":15.970000267028809},{"timestamp":1742423160000,"open":8.2452,"high":8.24548,"low":8.24491,"close":8.24548,"volume":5.599999904632568},{"timestamp":1742423220000,"open":8.24547,"high":8.24574,"low":8.2453,"close":8.24565,"volume":7.710000038146973},{"timestamp":1742423280000,"open":8.24583,"high":8.24621,"low":8.24567,"close":8.2457,"volume":8.399999618530273},{"timestamp":1742423340000,"open":8.24579,"high":8.24674,"low":8.24407,"close":8.24427,"volume":19.18000030517578},{"timestamp":1742423400000,"open":8.24454,"high":8.24642,"low":8.24418,"close":8.24606,"volume":17.06999969482422},{"timestamp":1742423460000,"open":8.24615,"high":8.2467,"low":8.24576,"close":8.24605,"volume":16.81999969482422},{"timestamp":1742423520000,"open":8.24604,"high":8.24605,"low":8.24365,"close":8.24458,"volume":10.199999809265137},{"timestamp":1742423580000,"open":8.24458,"high":8.24458,"low":8.24335,"close":8.24335,"volume":3.2799999713897705},{"timestamp":1742423640000,"open":8.24335,"high":8.24364,"low":8.24335,"close":8.24364,"volume":3.5},{"timestamp":1742423700000,"open":8.24373,"high":8.24373,"low":8.24343,"close":8.24343,"volume":4.900000095367432},{"timestamp":1742423760000,"open":8.24334,"high":8.24384,"low":8.24307,"close":8.24368,"volume":4.800000190734863},{"timestamp":1742423820000,"open":8.24378,"high":8.24386,"low":8.2431,"close":8.24377,"volume":1.440000057220459},{"timestamp":1742423880000,"open":8.24289,"high":8.24459,"low":8.24286,"close":8.24459,"volume":5.619999885559082},{"timestamp":1742423940000,"open":8.2445,"high":8.24487,"low":8.24394,"close":8.24394,"volume":1.1799999475479126},{"timestamp":1742424000000,"open":8.24365,"high":8.24448,"low":8.24327,"close":8.2442,"volume":5.380000114440918},{"timestamp":1742424060000,"open":8.24428,"high":8.24558,"low":8.24428,"close":8.2452,"volume":3.619999885559082},{"timestamp":1742424120000,"open":8.2453,"high":8.24605,"low":8.24413,"close":8.24491,"volume":7.820000171661377},{"timestamp":1742424180000,"open":8.24299,"high":8.24328,"low":8.24243,"close":8.24243,"volume":8.399999618530273},{"timestamp":1742424240000,"open":8.24271,"high":8.24271,"low":8.24215,"close":8.24215,"volume":3.5},{"timestamp":1742424300000,"open":8.24206,"high":8.24311,"low":8.24206,"close":8.24311,"volume":3.0399999618530273},{"timestamp":1742424360000,"open":8.2442,"high":8.24435,"low":8.24416,"close":8.24416,"volume":4.199999809265137},{"timestamp":1742424420000,"open":8.24407,"high":8.24407,"low":8.24228,"close":8.24237,"volume":6.300000190734863},{"timestamp":1742424480000,"open":8.24237,"high":8.24237,"low":8.24237,"close":8.24237,"volume":0.699999988079071},{"timestamp":1742424540000,"open":8.2421,"high":8.24436,"low":8.24199,"close":8.24428,"volume":9.100000381469727},{"timestamp":1742424600000,"open":8.24418,"high":8.24437,"low":8.24366,"close":8.24392,"volume":12.600000381469727},{"timestamp":1742424660000,"open":8.24402,"high":8.24434,"low":8.24365,"close":8.24416,"volume":13.300000190734863},{"timestamp":1742424720000,"open":8.24444,"high":8.24529,"low":8.24444,"close":8.24519,"volume":7},{"timestamp":1742424780000,"open":8.24538,"high":8.24603,"low":8.24404,"close":8.24404,"volume":9.300000190734863},{"timestamp":1742424840000,"open":8.24405,"high":8.24453,"low":8.24404,"close":8.24453,"volume":11.800000190734863},{"timestamp":1742424900000,"open":8.24453,"high":8.24647,"low":8.24453,"close":8.24614,"volume":6.010000228881836},{"timestamp":1742424960000,"open":8.24622,"high":8.24623,"low":8.24401,"close":8.24401,"volume":9.100000381469727},{"timestamp":1742425020000,"open":8.24393,"high":8.2441,"low":8.24373,"close":8.24373,"volume":4.199999809265137},{"timestamp":1742425080000,"open":8.24374,"high":8.2453,"low":8.24345,"close":8.24525,"volume":9.65999984741211},{"timestamp":1742425140000,"open":8.24524,"high":8.24524,"low":8.24464,"close":8.24488,"volume":25.90999984741211},{"timestamp":1742425200000,"open":8.24467,"high":8.24467,"low":8.24389,"close":8.24415,"volume":13.300000190734863},{"timestamp":1742425260000,"open":8.24387,"high":8.24423,"low":8.24372,"close":8.24413,"volume":17.5},{"timestamp":1742425320000,"open":8.24416,"high":8.24418,"low":8.24369,"close":8.24387,"volume":9.100000381469727},{"timestamp":1742425380000,"open":8.24377,"high":8.24377,"low":8.24231,"close":8.2433,"volume":9.920000076293945},{"timestamp":1742425440000,"open":8.24339,"high":8.24339,"low":8.24225,"close":8.24237,"volume":21.760000228881836},{"timestamp":1742425500000,"open":8.24247,"high":8.24248,"low":8.24026,"close":8.24041,"volume":16.34000015258789},{"timestamp":1742425560000,"open":8.24022,"high":8.24096,"low":8.24022,"close":8.24072,"volume":22.399999618530273},{"timestamp":1742425620000,"open":8.24067,"high":8.24076,"low":8.24052,"close":8.24067,"volume":14},{"timestamp":1742425680000,"open":8.24077,"high":8.24343,"low":8.24067,"close":8.24324,"volume":12.720000267028809},{"timestamp":1742425740000,"open":8.24335,"high":8.24354,"low":8.24319,"close":8.24354,"volume":16.799999237060547},{"timestamp":1742425800000,"open":8.24364,"high":8.24401,"low":8.2433,"close":8.24348,"volume":20.299999237060547},{"timestamp":1742425860000,"open":8.24348,"high":8.2437,"low":8.24323,"close":8.24327,"volume":15.399999618530273},{"timestamp":1742425920000,"open":8.24328,"high":8.24337,"low":8.24327,"close":8.24336,"volume":5.599999904632568},{"timestamp":1742425980000,"open":8.24335,"high":8.24374,"low":8.24335,"close":8.24362,"volume":11.199999809265137},{"timestamp":1742426040000,"open":8.24363,"high":8.24391,"low":8.24344,"close":8.24367,"volume":13.300000190734863},{"timestamp":1742426100000,"open":8.24376,"high":8.24386,"low":8.24368,"close":8.24368,"volume":17.5},{"timestamp":1742426160000,"open":8.24386,"high":8.24409,"low":8.24367,"close":8.2439,"volume":11.199999809265137},{"timestamp":1742426220000,"open":8.24391,"high":8.24409,"low":8.24371,"close":8.2439,"volume":9.100000381469727},{"timestamp":1742426280000,"open":8.24399,"high":8.24521,"low":8.24399,"close":8.24486,"volume":15.399999618530273},{"timestamp":1742426340000,"open":8.24494,"high":8.24503,"low":8.24479,"close":8.24479,"volume":5.599999904632568},{"timestamp":1742426400000,"open":8.24498,"high":8.24524,"low":8.24475,"close":8.24475,"volume":7.699999809265137},{"timestamp":1742426460000,"open":8.24485,"high":8.24494,"low":8.24262,"close":8.24262,"volume":4.900000095367432},{"timestamp":1742426520000,"open":8.24262,"high":8.24462,"low":8.24262,"close":8.24417,"volume":14.529999732971191},{"timestamp":1742426580000,"open":8.24445,"high":8.24445,"low":8.2433,"close":8.24358,"volume":35.310001373291016},{"timestamp":1742426640000,"open":8.24358,"high":8.24358,"low":8.24339,"close":8.2434,"volume":11.899999618530273},{"timestamp":1742426700000,"open":8.24351,"high":8.24394,"low":8.24325,"close":8.24344,"volume":34.45000076293945},{"timestamp":1742426760000,"open":8.24337,"high":8.24378,"low":8.24322,"close":8.24348,"volume":39.88999938964844},{"timestamp":1742426820000,"open":8.2435,"high":8.24391,"low":8.24322,"close":8.24337,"volume":16.09000015258789},{"timestamp":1742426880000,"open":8.24356,"high":8.24403,"low":8.24324,"close":8.2435,"volume":19.8799991607666},{"timestamp":1742426940000,"open":8.2435,"high":8.24387,"low":8.24349,"close":8.24377,"volume":22.049999237060547},{"timestamp":1742427000000,"open":8.2438,"high":8.24423,"low":8.24379,"close":8.24418,"volume":62.5099983215332},{"timestamp":1742427060000,"open":8.24411,"high":8.24498,"low":8.24379,"close":8.24498,"volume":106.45999908447266},{"timestamp":1742427120000,"open":8.24501,"high":8.24501,"low":8.24434,"close":8.24443,"volume":76.66999816894531},{"timestamp":1742427180000,"open":8.24453,"high":8.24492,"low":8.24423,"close":8.24466,"volume":46.529998779296875},{"timestamp":1742427240000,"open":8.24467,"high":8.24468,"low":8.24433,"close":8.24447,"volume":63.45000076293945},{"timestamp":1742427300000,"open":8.24449,"high":8.24454,"low":8.24408,"close":8.24449,"volume":42.29999923706055},{"timestamp":1742427360000,"open":8.24461,"high":8.24511,"low":8.24432,"close":8.24511,"volume":78.88999938964844},{"timestamp":1742427420000,"open":8.24511,"high":8.24511,"low":8.24421,"close":8.2444,"volume":17.860000610351562},{"timestamp":1742427480000,"open":8.2443,"high":8.24439,"low":8.24385,"close":8.24387,"volume":88.36000061035156},{"timestamp":1742427540000,"open":8.24391,"high":8.24519,"low":8.24372,"close":8.24373,"volume":107.5999984741211},{"timestamp":1742427600000,"open":8.24373,"high":8.24393,"low":8.24362,"close":8.2439,"volume":51.22999954223633},{"timestamp":1742427660000,"open":8.24391,"high":8.24445,"low":8.24372,"close":8.24441,"volume":29.139999389648438},{"timestamp":1742427720000,"open":8.2444,"high":8.24552,"low":8.2444,"close":8.24526,"volume":54.52000045776367},{"timestamp":1742427780000,"open":8.24546,"high":8.2457,"low":8.24497,"close":8.24564,"volume":102.45999908447266},{"timestamp":1742427840000,"open":8.24563,"high":8.24569,"low":8.24547,"close":8.24549,"volume":106.22000122070312},{"timestamp":1742427900000,"open":8.2455,"high":8.24552,"low":8.24393,"close":8.24405,"volume":59.13999938964844},{"timestamp":1742427960000,"open":8.24397,"high":8.2444,"low":8.2439,"close":8.2444,"volume":58.119998931884766},{"timestamp":1742428020000,"open":8.24448,"high":8.2455,"low":8.24415,"close":8.24525,"volume":104.44000244140625},{"timestamp":1742428080000,"open":8.2452,"high":8.24546,"low":8.24472,"close":8.24529,"volume":99.30000305175781},{"timestamp":1742428140000,"open":8.24528,"high":8.24551,"low":8.24459,"close":8.24463,"volume":80.33999633789062},{"timestamp":1742428200000,"open":8.2445,"high":8.24476,"low":8.24446,"close":8.24473,"volume":57.34000015258789},{"timestamp":1742428260000,"open":8.24475,"high":8.24494,"low":8.2438,"close":8.2448,"volume":66.73999786376953},{"timestamp":1742428320000,"open":8.24483,"high":8.245,"low":8.24447,"close":8.24467,"volume":58.119998931884766},{"timestamp":1742428380000,"open":8.24468,"high":8.24471,"low":8.24454,"close":8.24464,"volume":36.65999984741211},{"timestamp":1742428440000,"open":8.24453,"high":8.24463,"low":8.24385,"close":8.24392,"volume":47},{"timestamp":1742428500000,"open":8.24394,"high":8.244,"low":8.24389,"close":8.244,"volume":47.939998626708984},{"timestamp":1742428560000,"open":8.24397,"high":8.2455,"low":8.24389,"close":8.24517,"volume":54.04999923706055},{"timestamp":1742428620000,"open":8.24516,"high":8.24522,"low":8.24501,"close":8.24511,"volume":41.279998779296875},{"timestamp":1742428680000,"open":8.24508,"high":8.24565,"low":8.24508,"close":8.2454,"volume":46.83000183105469},{"timestamp":1742428740000,"open":8.24562,"high":8.24603,"low":8.24516,"close":8.24582,"volume":40.38999938964844}]