[{"timestamp":1742342400000,"open":8.85933,"high":8.8599,"low":8.85883,"close":8.85956,"volume":44.810001373291016},{"timestamp":1742342460000,"open":8.85947,"high":8.85966,"low":8.85816,"close":8.85824,"volume":26.010000228881836},{"timestamp":1742342520000,"open":8.85824,"high":8.85889,"low":8.85816,"close":8.85858,"volume":23.469999313354492},{"timestamp":1742342580000,"open":8.85876,"high":8.85923,"low":8.85826,"close":8.85894,"volume":17.600000381469727},{"timestamp":1742342640000,"open":8.85892,"high":8.85892,"low":8.8577,"close":8.85811,"volume":30.149999618530273},{"timestamp":1742342700000,"open":8.8581,"high":8.85862,"low":8.85778,"close":8.85831,"volume":34.939998626708984},{"timestamp":1742342760000,"open":8.85831,"high":8.85845,"low":8.85777,"close":8.85781,"volume":34.93000030517578},{"timestamp":1742342820000,"open":8.85791,"high":8.8583,"low":8.85759,"close":8.85801,"volume":23.969999313354492},{"timestamp":1742342880000,"open":8.85807,"high":8.85857,"low":8.85763,"close":8.85777,"volume":22.200000762939453},{"timestamp":1742342940000,"open":8.85791,"high":8.85791,"low":8.85733,"close":8.85774,"volume":19.389999389648438},{"timestamp":1742343000000,"open":8.85783,"high":8.85784,"low":8.85734,"close":8.85756,"volume":15.569999694824219},{"timestamp":1742343060000,"open":8.85747,"high":8.85748,"low":8.85711,"close":8.85711,"volume":16.350000381469727},{"timestamp":1742343120000,"open":8.85711,"high":8.85771,"low":8.85711,"close":8.85764,"volume":26.799999237060547},{"timestamp":1742343180000,"open":8.85764,"high":8.85798,"low":8.85755,"close":8.85782,"volume":16.829999923706055},{"timestamp":1742343240000,"open":8.85781,"high":8.85809,"low":8.85738,"close":8.85772,"volume":21.190000534057617},{"timestamp":1742343300000,"open":8.85782,"high":8.85823,"low":8.85724,"close":8.85823,"volume":27.549999237060547},{"timestamp":1742343360000,"open":8.85796,"high":8.85861,"low":8.85796,"close":8.85822,"volume":12.75},{"timestamp":1742343420000,"open":8.85813,"high":8.85902,"low":8.85805,"close":8.85901,"volume":22.440000534057617},{"timestamp":1742343480000,"open":8.85884,"high":8.85894,"low":8.85846,"close":8.85859,"volume":13.770000457763672},{"timestamp":1742343540000,"open":8.85878,"high":8.85902,"low":8.85839,"close":8.85852,"volume":16.459999084472656},{"timestamp":1742343600000,"open":8.85844,"high":8.85868,"low":8.85824,"close":8.85856,"volume":22.34000015258789},{"timestamp":1742343660000,"open":8.85856,"high":8.85884,"low":8.85842,"close":8.85843,"volume":12.239999771118164},{"timestamp":1742343720000,"open":8.85839,"high":8.8588,"low":8.85821,"close":8.85866,"volume":31.1299991607666},{"timestamp":1742343780000,"open":8.85881,"high":8.85929,"low":8.8585,"close":8.85879,"volume":16.329999923706055},{"timestamp":1742343840000,"open":8.85873,"high":8.85985,"low":8.85863,"close":8.85985,"volume":14.289999961853027},{"timestamp":1742343900000,"open":8.85994,"high":8.8601,"low":8.85933,"close":8.86002,"volume":16.829999923706055},{"timestamp":1742343960000,"open":8.85993,"high":8.85993,"low":8.85885,"close":8.85885,"volume":10.710000038146973},{"timestamp":1742344020000,"open":8.85908,"high":8.85908,"low":8.85823,"close":8.85823,"volume":16.829999923706055},{"timestamp":1742344080000,"open":8.85822,"high":8.85871,"low":8.85808,"close":8.85871,"volume":13.260000228881836},{"timestamp":1742344140000,"open":8.85862,"high":8.85862,"low":8.85788,"close":8.85805,"volume":21.559999465942383},{"timestamp":1742344200000,"open":8.85826,"high":8.85835,"low":8.85789,"close":8.85823,"volume":20.40999984741211},{"timestamp":1742344260000,"open":8.85814,"high":8.85849,"low":8.85804,"close":8.8583,"volume":13.260000228881836},{"timestamp":1742344320000,"open":8.85807,"high":8.85832,"low":8.8569,"close":8.8569,"volume":12.5},{"timestamp":1742344380000,"open":8.85698,"high":8.85708,"low":8.85607,"close":8.85607,"volume":11.729999542236328},{"timestamp":1742344440000,"open":8.85618,"high":8.85643,"low":8.85583,"close":8.85636,"volume":19.899999618530273},{"timestamp":1742344500000,"open":8.85626,"high":8.85642,"low":8.85579,"close":8.85606,"volume":24.739999771118164},{"timestamp":1742344560000,"open":8.85606,"high":8.85621,"low":8.85563,"close":8.85563,"volume":17.34000015258789},{"timestamp":1742344620000,"open":8.85554,"high":8.85583,"low":8.85521,"close":8.85538,"volume":24.239999771118164},{"timestamp":1742344680000,"open":8.85529,"high":8.85555,"low":8.85489,"close":8.85506,"volume":18.8700008392334},{"timestamp":1742344740000,"open":8.85514,"high":8.85541,"low":8.85454,"close":8.85532,"volume":29.850000381469727},{"timestamp":1742344800000,"open":8.8551,"high":8.85514,"low":8.85455,"close":8.8546,"volume":22.950000762939453},{"timestamp":1742344860000,"open":8.85442,"high":8.85496,"low":8.85431,"close":8.85474,"volume":24.229999542236328},{"timestamp":1742344920000,"open":8.85474,"high":8.8549,"low":8.85449,"close":8.8547,"volume":16.06999969482422},{"timestamp":1742344980000,"open":8.85479,"high":8.85479,"low":8.85381,"close":8.85413,"volume":31.649999618530273},{"timestamp":1742345040000,"open":8.85404,"high":8.85421,"low":8.85361,"close":8.85386,"volume":26.790000915527344},{"timestamp":1742345100000,"open":8.85394,"high":8.85394,"low":8.85344,"close":8.85353,"volume":19.1299991607666},{"timestamp":1742345160000,"open":8.85361,"high":8.85442,"low":8.85328,"close":8.85404,"volume":20.149999618530273},{"timestamp":1742345220000,"open":8.85397,"high":8.85417,"low":8.85374,"close":8.85374,"volume":22.84000015258789},{"timestamp":1742345280000,"open":8.85372,"high":8.85395,"low":8.85339,"close":8.85374,"volume":19.639999389648438},{"timestamp":1742345340000,"open":8.8538,"high":8.85402,"low":8.85311,"close":8.85317,"volume":30.110000610351562},{"timestamp":1742345400000,"open":8.85317,"high":8.85356,"low":8.85246,"close":8.85272,"volume":30.760000228881836},{"timestamp":1742345460000,"open":8.85272,"high":8.85341,"low":8.85245,"close":8.85245,"volume":28.81999969482422},{"timestamp":1742345520000,"open":8.85237,"high":8.85402,"low":8.8521,"close":8.85385,"volume":90.68000030517578},{"timestamp":1742345580000,"open":8.85384,"high":8.85444,"low":8.85323,"close":8.85323,"volume":89.83999633789062},{"timestamp":1742345640000,"open":8.85338,"high":8.8539,"low":8.85237,"close":8.85279,"volume":79.9000015258789},{"timestamp":1742345700000,"open":8.85298,"high":8.85339,"low":8.85217,"close":8.85225,"volume":59.45000076293945},{"timestamp":1742345760000,"open":8.85238,"high":8.8532,"low":8.85215,"close":8.85268,"volume":45.939998626708984},{"timestamp":1742345820000,"open":8.85261,"high":8.85288,"low":8.8523,"close":8.85276,"volume":39.279998779296875},{"timestamp":1742345880000,"open":8.85276,"high":8.85307,"low":8.85266,"close":8.85295,"volume":36.22999954223633},{"timestamp":1742345940000,"open":8.85296,"high":8.85356,"low":8.85277,"close":8.85295,"volume":41.83000183105469},{"timestamp":1742346000000,"open":8.85312,"high":8.85337,"low":8.85266,"close":8.85298,"volume":26.780000686645508},{"timestamp":1742346060000,"open":8.85286,"high":8.85312,"low":8.85262,"close":8.85294,"volume":26.520000457763672},{"timestamp":1742346120000,"open":8.85303,"high":8.85303,"low":8.85263,"close":8.85274,"volume":33.25},{"timestamp":1742346180000,"open":8.85268,"high":8.8533,"low":8.85266,"close":8.85313,"volume":27.75},{"timestamp":1742346240000,"open":8.85324,"high":8.85339,"low":8.85285,"close":8.85326,"volume":28.059999465942383},{"timestamp":1742346300000,"open":8.85317,"high":8.85329,"low":8.85275,"close":8.85299,"volume":22.06999969482422},{"timestamp":1742346360000,"open":8.85282,"high":8.8532,"low":8.8527,"close":8.8529,"volume":17.850000381469727},{"timestamp":1742346420000,"open":8.85291,"high":8.85304,"low":8.85243,"close":8.85274,"volume":26.010000228881836},{"timestamp":1742346480000,"open":8.85274,"high":8.85337,"low":8.85274,"close":8.85315,"volume":31.1200008392334},{"timestamp":1742346540000,"open":8.85334,"high":8.85334,"low":8.85257,"close":8.8531,"volume":39.15999984741211},{"timestamp":1742346600000,"open":8.85319,"high":8.85368,"low":8.85319,"close":8.85326,"volume":23.219999313354492},{"timestamp":1742346660000,"open":8.85334,"high":8.85364,"low":8.85318,"close":8.85337,"volume":17.34000015258789},{"timestamp":1742346720000,"open":8.85329,"high":8.85348,"low":8.85195,"close":8.85195,"volume":36.22999954223633},{"timestamp":1742346780000,"open":8.85177,"high":8.85216,"low":8.85145,"close":8.85173,"volume":25.510000228881836},{"timestamp":1742346840000,"open":8.85175,"high":8.85208,"low":8.85154,"close":8.85154,"volume":22.440000534057617},{"timestamp":1742346900000,"open":8.8515,"high":8.85335,"low":8.85139,"close":8.85315,"volume":31.8799991607666},{"timestamp":1742346960000,"open":8.85324,"high":8.85475,"low":8.85307,"close":8.85464,"volume":43.13999938964844},{"timestamp":1742347020000,"open":8.85465,"high":8.85465,"low":8.85415,"close":8.85436,"volume":28.079999923706055},{"timestamp":1742347080000,"open":8.8543,"high":8.85517,"low":8.85412,"close":8.85509,"volume":37.7400016784668},{"timestamp":1742347140000,"open":8.85506,"high":8.85535,"low":8.85465,"close":8.8551,"volume":39.79999923706055},{"timestamp":1742347200000,"open":8.85502,"high":8.85544,"low":8.85502,"close":8.85525,"volume":19.639999389648438},{"timestamp":1742347260000,"open":8.85504,"high":8.85577,"low":8.85479,"close":8.85568,"volume":34.959999084472656},{"timestamp":1742347320000,"open":8.85559,"high":8.85625,"low":8.85541,"close":8.85594,"volume":28.579999923706055},{"timestamp":1742347380000,"open":8.85593,"high":8.85594,"low":8.85544,"close":8.85557,"volume":24.989999771118164},{"timestamp":1742347440000,"open":8.85554,"high":8.85608,"low":8.85543,"close":8.85564,"volume":18.110000610351562},{"timestamp":1742347500000,"open":8.85574,"high":8.85597,"low":8.85553,"close":8.85589,"volume":18.1200008392334},{"timestamp":1742347560000,"open":8.85598,"high":8.85598,"low":8.8554,"close":8.85552,"volume":13.770000457763672},{"timestamp":1742347620000,"open":8.8557,"high":8.85598,"low":8.85486,"close":8.85503,"volume":24.25},{"timestamp":1742347680000,"open":8.8553,"high":8.85583,"low":8.8551,"close":8.85566,"volume":31.639999389648438},{"timestamp":1742347740000,"open":8.85565,"high":8.85591,"low":8.85525,"close":8.85566,"volume":29.59000015258789},{"timestamp":1742347800000,"open":8.85557,"high":8.85582,"low":8.85552,"close":8.85573,"volume":21.420000076293945},{"timestamp":1742347860000,"open":8.85548,"high":8.85581,"low":8.8548,"close":8.85481,"volume":36.220001220703125},{"timestamp":1742347920000,"open":8.85482,"high":8.85552,"low":8.85461,"close":8.85525,"volume":28.059999465942383},{"timestamp":1742347980000,"open":8.85524,"high":8.85554,"low":8.85443,"close":8.85473,"volume":29.84000015258789},{"timestamp":1742348040000,"open":8.85484,"high":8.85484,"low":8.8542,"close":8.85447,"volume":22.440000534057617},{"timestamp":1742348100000,"open":8.85438,"high":8.85485,"low":8.85437,"close":8.85465,"volume":32.38999938964844},{"timestamp":1742348160000,"open":8.85466,"high":8.85489,"low":8.85423,"close":8.85443,"volume":21.93000030517578},{"timestamp":1742348220000,"open":8.85443,"high":8.85456,"low":8.85389,"close":8.85418,"volume":27.549999237060547},{"timestamp":1742348280000,"open":8.85409,"high":8.85419,"low":8.85367,"close":8.85388,"volume":26.270000457763672},{"timestamp":1742348340000,"open":8.85382,"high":8.854,"low":8.85333,"close":8.85365,"volume":28.309999465942383},{"timestamp":1742348400000,"open":8.85347,"high":8.85377,"low":8.85319,"close":8.85366,"volume":31.3799991607666},{"timestamp":1742348460000,"open":8.85375,"high":8.85418,"low":8.85349,"close":8.85362,"volume":25.520000457763672},{"timestamp":1742348520000,"open":8.8537,"high":8.85371,"low":8.85232,"close":8.85242,"volume":14.029999732971191},{"timestamp":1742348580000,"open":8.85224,"high":8.85247,"low":8.85196,"close":8.85231,"volume":24.229999542236328},{"timestamp":1742348640000,"open":8.8524,"high":8.85278,"low":8.85204,"close":8.85274,"volume":33.939998626708984},{"timestamp":1742348700000,"open":8.85274,"high":8.85402,"low":8.85274,"close":8.85384,"volume":32.54999923706055},{"timestamp":1742348760000,"open":8.85381,"high":8.85422,"low":8.85372,"close":8.8539,"volume":17.850000381469727},{"timestamp":1742348820000,"open":8.854,"high":8.854,"low":8.85354,"close":8.85387,"volume":24.229999542236328},{"timestamp":1742348880000,"open":8.8537,"high":8.85449,"low":8.85355,"close":8.85423,"volume":30.100000381469727},{"timestamp":1742348940000,"open":8.85411,"high":8.85577,"low":8.85411,"close":8.85536,"volume":23.610000610351562},{"timestamp":1742349000000,"open":8.85528,"high":8.85546,"low":8.85491,"close":8.85501,"volume":22.459999084472656},{"timestamp":1742349060000,"open":8.85492,"high":8.85495,"low":8.85464,"close":8.85476,"volume":17.850000381469727},{"timestamp":1742349120000,"open":8.85475,"high":8.85556,"low":8.85465,"close":8.85556,"volume":20.399999618530273},{"timestamp":1742349180000,"open":8.85574,"high":8.8562,"low":8.85516,"close":8.8562,"volume":23.209999084472656},{"timestamp":1742349240000,"open":8.85619,"high":8.8562,"low":8.85521,"close":8.85572,"volume":35.08000183105469},{"timestamp":1742349300000,"open":8.8558,"high":8.85631,"low":8.85567,"close":8.85591,"volume":35.77000045776367},{"timestamp":1742349360000,"open":8.85591,"high":8.85631,"low":8.85565,"close":8.85603,"volume":22.850000381469727},{"timestamp":1742349420000,"open":8.85606,"high":8.8563,"low":8.85539,"close":8.8563,"volume":26.030000686645508},{"timestamp":1742349480000,"open":8.85624,"high":8.85639,"low":8.85599,"close":8.85604,"volume":34.189998626708984},{"timestamp":1742349540000,"open":8.85614,"high":8.85647,"low":8.85592,"close":8.85636,"volume":37.75},{"timestamp":1742349600000,"open":8.85627,"high":8.85707,"low":8.85619,"close":8.85703,"volume":39.61000061035156},{"timestamp":1742349660000,"open":8.85686,"high":8.85726,"low":8.85651,"close":8.85665,"volume":39.060001373291016},{"timestamp":1742349720000,"open":8.85652,"high":8.85669,"low":8.85572,"close":8.85588,"volume":38.70000076293945},{"timestamp":1742349780000,"open":8.85573,"high":8.85642,"low":8.85564,"close":8.85639,"volume":44.16999816894531},{"timestamp":1742349840000,"open":8.85638,"high":8.85643,"low":8.85581,"close":8.85606,"volume":31.799999237060547},{"timestamp":1742349900000,"open":8.85601,"high":8.85618,"low":8.85558,"close":8.85618,"volume":27.559999465942383},{"timestamp":1742349960000,"open":8.85618,"high":8.85635,"low":8.856,"close":8.85627,"volume":31.540000915527344},{"timestamp":1742350020000,"open":8.85617,"high":8.85694,"low":8.85583,"close":8.8566,"volume":22.969999313354492},{"timestamp":1742350080000,"open":8.85651,"high":8.85834,"low":8.85651,"close":8.85772,"volume":30.540000915527344},{"timestamp":1742350140000,"open":8.85771,"high":8.85807,"low":8.85765,"close":8.85775,"volume":31.93000030517578},{"timestamp":1742350200000,"open":8.85778,"high":8.8581,"low":8.85778,"close":8.85789,"volume":20.15999984741211},{"timestamp":1742350260000,"open":8.85799,"high":8.85809,"low":8.85777,"close":8.85798,"volume":17.09000015258789},{"timestamp":1742350320000,"open":8.85792,"high":8.85936,"low":8.85781,"close":8.8591,"volume":22.190000534057617},{"timestamp":1742350380000,"open":8.85919,"high":8.85919,"low":8.85845,"close":8.85869,"volume":18.110000610351562},{"timestamp":1742350440000,"open":8.85869,"high":8.85881,"low":8.85832,"close":8.85849,"volume":22.190000534057617},{"timestamp":1742350500000,"open":8.85848,"high":8.85921,"low":8.85837,"close":8.85921,"volume":19.639999389648438},{"timestamp":1742350560000,"open":8.85923,"high":8.85984,"low":8.8591,"close":8.85982,"volume":21.940000534057617},{"timestamp":1742350620000,"open":8.85978,"high":8.86018,"low":8.85961,"close":8.85979,"volume":21.170000076293945},{"timestamp":1742350680000,"open":8.8599,"high":8.86031,"low":8.85963,"close":8.86031,"volume":20.65999984741211},{"timestamp":1742350740000,"open":8.86,"high":8.86022,"low":8.85941,"close":8.85965,"volume":30.610000610351562},{"timestamp":1742350800000,"open":8.85962,"high":8.85995,"low":8.85951,"close":8.85995,"volume":19.389999389648438},{"timestamp":1742350860000,"open":8.85995,"high":8.86049,"low":8.85966,"close":8.86032,"volume":25.280000686645508},{"timestamp":1742350920000,"open":8.86036,"high":8.86051,"low":8.86016,"close":8.86026,"volume":20.920000076293945},{"timestamp":1742350980000,"open":8.86035,"high":8.86059,"low":8.86015,"close":8.86043,"volume":18.360000610351562},{"timestamp":1742351040000,"open":8.86044,"high":8.86076,"low":8.86037,"close":8.86046,"volume":19.3799991607666},{"timestamp":1742351100000,"open":8.86037,"high":8.86105,"low":8.85699,"close":8.8584,"volume":102.87999725341797},{"timestamp":1742351160000,"open":8.85846,"high":8.85853,"low":8.85727,"close":8.85761,"volume":35.349998474121094},{"timestamp":1742351220000,"open":8.85751,"high":8.85761,"low":8.85695,"close":8.8571,"volume":34.689998626708984},{"timestamp":1742351280000,"open":8.8571,"high":8.85899,"low":8.85701,"close":8.85899,"volume":30.8700008392334},{"timestamp":1742351340000,"open":8.85908,"high":8.85908,"low":8.85819,"close":8.85856,"volume":33.31999969482422},{"timestamp":1742351400000,"open":8.85856,"high":8.86181,"low":8.85855,"close":8.86026,"volume":62.2400016784668},{"timestamp":1742351460000,"open":8.85998,"high":8.86079,"low":8.85957,"close":8.86049,"volume":38.52000045776367},{"timestamp":1742351520000,"open":8.8604,"high":8.86135,"low":8.86036,"close":8.86115,"volume":37.52000045776367},{"timestamp":1742351580000,"open":8.86097,"high":8.86119,"low":8.86034,"close":8.86109,"volume":27.84000015258789},{"timestamp":1742351640000,"open":8.861,"high":8.86122,"low":8.86063,"close":8.86121,"volume":34.72999954223633},{"timestamp":1742351700000,"open":8.86106,"high":8.86133,"low":8.86078,"close":8.86097,"volume":21.940000534057617},{"timestamp":1742351760000,"open":8.861,"high":8.86189,"low":8.86095,"close":8.86111,"volume":44.939998626708984},{"timestamp":1742351820000,"open":8.86123,"high":8.86161,"low":8.86097,"close":8.86145,"volume":39.56999969482422},{"timestamp":1742351880000,"open":8.86135,"high":8.86146,"low":8.86091,"close":8.8611,"volume":21.700000762939453},{"timestamp":1742351940000,"open":8.86109,"high":8.86152,"low":8.86088,"close":8.86105,"volume":34.68000030517578},{"timestamp":1742352000000,"open":8.86114,"high":8.86156,"low":8.86051,"close":8.86051,"volume":33.40999984741211},{"timestamp":1742352060000,"open":8.86061,"high":8.86081,"low":8.85973,"close":8.85973,"volume":38.31999969482422},{"timestamp":1742352120000,"open":8.85974,"high":8.85992,"low":8.85908,"close":8.85912,"volume":45.83000183105469},{"timestamp":1742352180000,"open":8.85903,"high":8.85921,"low":8.85836,"close":8.85852,"volume":21.940000534057617},{"timestamp":1742352240000,"open":8.85853,"high":8.85931,"low":8.8585,"close":8.8592,"volume":27.989999771118164},{"timestamp":1742352300000,"open":8.85902,"high":8.85964,"low":8.85869,"close":8.85964,"volume":35.9900016784668},{"timestamp":1742352360000,"open":8.85964,"high":8.86,"low":8.85898,"close":8.85908,"volume":32.279998779296875},{"timestamp":1742352420000,"open":8.85918,"high":8.85941,"low":8.85908,"close":8.85919,"volume":27.290000915527344},{"timestamp":1742352480000,"open":8.85921,"high":8.85929,"low":8.8587,"close":8.85902,"volume":22.440000534057617},{"timestamp":1742352540000,"open":8.85912,"high":8.85912,"low":8.85869,"close":8.85871,"volume":22.719999313354492},{"timestamp":1742352600000,"open":8.85868,"high":8.85883,"low":8.85828,"close":8.85836,"volume":26.030000686645508},{"timestamp":1742352660000,"open":8.85828,"high":8.85835,"low":8.85781,"close":8.8579,"volume":23.25},{"timestamp":1742352720000,"open":8.85781,"high":8.85805,"low":8.85754,"close":8.85784,"volume":20.440000534057617},{"timestamp":1742352780000,"open":8.85804,"high":8.85804,"low":8.85734,"close":8.85742,"volume":21.68000030517578},{"timestamp":1742352840000,"open":8.85743,"high":8.85762,"low":8.8573,"close":8.85744,"volume":18.510000228881836},{"timestamp":1742352900000,"open":8.85755,"high":8.85772,"low":8.85725,"close":8.8577,"volume":29.100000381469727},{"timestamp":1742352960000,"open":8.85771,"high":8.85779,"low":8.8573,"close":8.85743,"volume":16.31999969482422},{"timestamp":1742353020000,"open":8.85769,"high":8.85816,"low":8.85766,"close":8.8577,"volume":26.270000457763672},{"timestamp":1742353080000,"open":8.85771,"high":8.85813,"low":8.85766,"close":8.85782,"volume":25.290000915527344},{"timestamp":1742353140000,"open":8.85783,"high":8.85846,"low":8.85748,"close":8.85817,"volume":38.52000045776367},{"timestamp":1742353200000,"open":8.8582,"high":8.85872,"low":8.85799,"close":8.85856,"volume":19.43000030517578},{"timestamp":1742353260000,"open":8.85847,"high":8.85906,"low":8.85847,"close":8.8585,"volume":19.920000076293945},{"timestamp":1742353320000,"open":8.85841,"high":8.85942,"low":8.85841,"close":8.85942,"volume":14.800000190734863},{"timestamp":1742353380000,"open":8.85942,"high":8.85942,"low":8.85906,"close":8.85906,"volume":10.710000038146973},{"timestamp":1742353440000,"open":8.85908,"high":8.85937,"low":8.85899,"close":8.85932,"volume":17.899999618530273},{"timestamp":1742353500000,"open":8.85916,"high":8.85932,"low":8.85892,"close":8.85908,"volume":21.420000076293945},{"timestamp":1742353560000,"open":8.85918,"high":8.86006,"low":8.85918,"close":8.85947,"volume":28.049999237060547},{"timestamp":1742353620000,"open":8.8595,"high":8.85988,"low":8.85941,"close":8.85973,"volume":19.899999618530273},{"timestamp":1742353680000,"open":8.85982,"high":8.86003,"low":8.85961,"close":8.85985,"volume":16.31999969482422},{"timestamp":1742353740000,"open":8.85977,"high":8.86002,"low":8.85936,"close":8.8596,"volume":22.950000762939453},{"timestamp":1742353800000,"open":8.8597,"high":8.85985,"low":8.85937,"close":8.8596,"volume":18.360000610351562},{"timestamp":1742353860000,"open":8.85948,"high":8.8596,"low":8.85929,"close":8.85935,"volume":15.300000190734863},{"timestamp":1742353920000,"open":8.85936,"high":8.85954,"low":8.859,"close":8.85932,"volume":16.829999923706055},{"timestamp":1742353980000,"open":8.85922,"high":8.85974,"low":8.85897,"close":8.85906,"volume":22.209999084472656},{"timestamp":1742354040000,"open":8.85913,"high":8.85922,"low":8.85844,"close":8.85861,"volume":19.389999389648438},{"timestamp":1742354100000,"open":8.85861,"high":8.85891,"low":8.8578,"close":8.85796,"volume":17.34000015258789},{"timestamp":1742354160000,"open":8.85791,"high":8.8581,"low":8.85773,"close":8.85773,"volume":17.600000381469727},{"timestamp":1742354220000,"open":8.85764,"high":8.85764,"low":8.85672,"close":8.85702,"volume":26.549999237060547},{"timestamp":1742354280000,"open":8.85683,"high":8.85719,"low":8.85644,"close":8.85646,"volume":22.959999084472656},{"timestamp":1742354340000,"open":8.85654,"high":8.85683,"low":8.8564,"close":8.85676,"volume":23.489999771118164},{"timestamp":1742354400000,"open":8.8566,"high":8.85673,"low":8.85586,"close":8.85602,"volume":43.150001525878906},{"timestamp":1742354460000,"open":8.85605,"high":8.85612,"low":8.85535,"close":8.85563,"volume":42.88999938964844},{"timestamp":1742354520000,"open":8.85563,"high":8.85583,"low":8.85543,"close":8.85554,"volume":20.15999984741211},{"timestamp":1742354580000,"open":8.85554,"high":8.85602,"low":8.85533,"close":8.85535,"volume":23.209999084472656},{"timestamp":1742354640000,"open":8.85535,"high":8.85549,"low":8.85509,"close":8.85511,"volume":14.279999732971191},{"timestamp":1742354700000,"open":8.85509,"high":8.85528,"low":8.85497,"close":8.85505,"volume":33.95000076293945},{"timestamp":1742354760000,"open":8.85513,"high":8.85526,"low":8.85382,"close":8.85438,"volume":25.280000686645508},{"timestamp":1742354820000,"open":8.85447,"high":8.85501,"low":8.85438,"close":8.85487,"volume":21.440000534057617},{"timestamp":1742354880000,"open":8.85488,"high":8.855,"low":8.85402,"close":8.85422,"volume":21.329999923706055},{"timestamp":1742354940000,"open":8.85423,"high":8.85471,"low":8.85396,"close":8.85471,"volume":44.40999984741211},{"timestamp":1742355000000,"open":8.85461,"high":8.85494,"low":8.85454,"close":8.85473,"volume":19.899999618530273},{"timestamp":1742355060000,"open":8.85472,"high":8.85576,"low":8.8547,"close":8.8556,"volume":39.81999969482422},{"timestamp":1742355120000,"open":8.85568,"high":8.85702,"low":8.85563,"close":8.85685,"volume":28.479999542236328},{"timestamp":1742355180000,"open":8.85685,"high":8.85685,"low":8.85639,"close":8.85644,"volume":22.610000610351562},{"timestamp":1742355240000,"open":8.85644,"high":8.85729,"low":8.85633,"close":8.85715,"volume":27.59000015258789},{"timestamp":1742355300000,"open":8.85715,"high":8.8578,"low":8.85706,"close":8.8577,"volume":26.850000381469727},{"timestamp":1742355360000,"open":8.85769,"high":8.85824,"low":8.85697,"close":8.85702,"volume":15.319999694824219},{"timestamp":1742355420000,"open":8.85703,"high":8.85737,"low":8.85676,"close":8.85705,"volume":28.190000534057617},{"timestamp":1742355480000,"open":8.85716,"high":8.85735,"low":8.85683,"close":8.85718,"volume":26.670000076293945},{"timestamp":1742355540000,"open":8.85717,"high":8.85888,"low":8.85686,"close":8.85868,"volume":31.579999923706055},{"timestamp":1742355600000,"open":8.8588,"high":8.85911,"low":8.85861,"close":8.85885,"volume":28.209999084472656},{"timestamp":1742355660000,"open":8.85884,"high":8.85962,"low":8.85852,"close":8.85962,"volume":28.059999465942383},{"timestamp":1742355720000,"open":8.85971,"high":8.85971,"low":8.85783,"close":8.85783,"volume":32.2599983215332},{"timestamp":1742355780000,"open":8.85792,"high":8.85833,"low":8.85792,"close":8.85823,"volume":15.829999923706055},{"timestamp":1742355840000,"open":8.85805,"high":8.85825,"low":8.85719,"close":8.858,"volume":26.020000457763672},{"timestamp":1742355900000,"open":8.85803,"high":8.85842,"low":8.85783,"close":8.85834,"volume":21.709999084472656},{"timestamp":1742355960000,"open":8.85824,"high":8.85866,"low":8.85815,"close":8.85826,"volume":26.520000457763672},{"timestamp":1742356020000,"open":8.85827,"high":8.85892,"low":8.85827,"close":8.85885,"volume":31.020000457763672},{"timestamp":1742356080000,"open":8.85887,"high":8.85952,"low":8.85864,"close":8.85944,"volume":21.420000076293945},{"timestamp":1742356140000,"open":8.85937,"high":8.85949,"low":8.85928,"close":8.8594,"volume":17.850000381469727},{"timestamp":1742356200000,"open":8.8594,"high":8.85947,"low":8.85929,"close":8.85939,"volume":12.239999771118164},{"timestamp":1742356260000,"open":8.85939,"high":8.85949,"low":8.85919,"close":8.85921,"volume":17.34000015258789},{"timestamp":1742356320000,"open":8.85922,"high":8.85931,"low":8.85868,"close":8.85868,"volume":24.899999618530273},{"timestamp":1742356380000,"open":8.85877,"high":8.85906,"low":8.85865,"close":8.85884,"volume":14.789999961853027},{"timestamp":1742356440000,"open":8.85892,"high":8.85974,"low":8.85882,"close":8.85946,"volume":17.860000610351562},{"timestamp":1742356500000,"open":8.85962,"high":8.85972,"low":8.85938,"close":8.85967,"volume":17.09000015258789},{"timestamp":1742356560000,"open":8.85959,"high":8.86019,"low":8.85947,"close":8.85965,"volume":31.1200008392334},{"timestamp":1742356620000,"open":8.85966,"high":8.86099,"low":8.85965,"close":8.86056,"volume":38.52000045776367},{"timestamp":1742356680000,"open":8.86055,"high":8.86095,"low":8.86047,"close":8.86054,"volume":31.899999618530273},{"timestamp":1742356740000,"open":8.86063,"high":8.86063,"low":8.85955,"close":8.85975,"volume":41.56999969482422},{"timestamp":1742356800000,"open":8.86002,"high":8.86002,"low":8.85904,"close":8.85924,"volume":23.979999542236328},{"timestamp":1742356860000,"open":8.85907,"high":8.85915,"low":8.85748,"close":8.85748,"volume":23.739999771118164},{"timestamp":1742356920000,"open":8.85749,"high":8.85767,"low":8.85717,"close":8.85717,"volume":17.860000610351562},{"timestamp":1742356980000,"open":8.85717,"high":8.85748,"low":8.85713,"close":8.85725,"volume":24.260000228881836},{"timestamp":1742357040000,"open":8.85718,"high":8.85774,"low":8.85718,"close":8.85747,"volume":20.690000534057617},{"timestamp":1742357100000,"open":8.85757,"high":8.85821,"low":8.85742,"close":8.85795,"volume":14.789999961853027},{"timestamp":1742357160000,"open":8.85789,"high":8.8582,"low":8.85768,"close":8.85782,"volume":20.90999984741211},{"timestamp":1742357220000,"open":8.85783,"high":8.85833,"low":8.8577,"close":8.85796,"volume":14.789999961853027},{"timestamp":1742357280000,"open":8.85794,"high":8.85794,"low":8.85748,"close":8.85768,"volume":18.8700008392334},{"timestamp":1742357340000,"open":8.85759,"high":8.85762,"low":8.85734,"close":8.85742,"volume":15.8100004196167},{"timestamp":1742357400000,"open":8.85751,"high":8.85792,"low":8.85741,"close":8.85783,"volume":19.389999389648438},{"timestamp":1742357460000,"open":8.85783,"high":8.85804,"low":8.8577,"close":8.85783,"volume":21.420000076293945},{"timestamp":1742357520000,"open":8.85784,"high":8.85801,"low":8.85638,"close":8.85642,"volume":28.309999465942383},{"timestamp":1742357580000,"open":8.85642,"high":8.85724,"low":8.85641,"close":8.85682,"volume":17.850000381469727},{"timestamp":1742357640000,"open":8.85702,"high":8.85714,"low":8.85682,"close":8.85684,"volume":25.780000686645508},{"timestamp":1742357700000,"open":8.85685,"high":8.85721,"low":8.85657,"close":8.857,"volume":17.600000381469727},{"timestamp":1742357760000,"open":8.85731,"high":8.85753,"low":8.85711,"close":8.85753,"volume":14.279999732971191},{"timestamp":1742357820000,"open":8.85743,"high":8.85763,"low":8.85732,"close":8.85753,"volume":14.279999732971191},{"timestamp":1742357880000,"open":8.85753,"high":8.85792,"low":8.85715,"close":8.85791,"volume":10.710000038146973},{"timestamp":1742357940000,"open":8.85804,"high":8.85834,"low":8.85796,"close":8.85806,"volume":14.789999961853027},{"timestamp":1742358000000,"open":8.85788,"high":8.85854,"low":8.85782,"close":8.85854,"volume":17.850000381469727},{"timestamp":1742358060000,"open":8.85844,"high":8.85848,"low":8.85806,"close":8.85827,"volume":16.829999923706055},{"timestamp":1742358120000,"open":8.85827,"high":8.8585,"low":8.85763,"close":8.85774,"volume":25.920000076293945},{"timestamp":1742358180000,"open":8.85774,"high":8.85807,"low":8.85701,"close":8.85737,"volume":22.450000762939453},{"timestamp":1742358240000,"open":8.85716,"high":8.85718,"low":8.85652,"close":8.85683,"volume":31.149999618530273},{"timestamp":1742358300000,"open":8.85692,"high":8.85717,"low":8.85679,"close":8.85703,"volume":10.199999809265137},{"timestamp":1742358360000,"open":8.85703,"high":8.85736,"low":8.85685,"close":8.85711,"volume":14.539999961853027},{"timestamp":1742358420000,"open":8.85711,"high":8.85722,"low":8.85665,"close":8.85691,"volume":23.469999313354492},{"timestamp":1742358480000,"open":8.85691,"high":8.85723,"low":8.85632,"close":8.8566,"volume":18.889999389648438},{"timestamp":1742358540000,"open":8.85689,"high":8.85736,"low":8.85655,"close":8.85713,"volume":28.469999313354492},{"timestamp":1742358600000,"open":8.85713,"high":8.85757,"low":8.85668,"close":8.85694,"volume":28.309999465942383},{"timestamp":1742358660000,"open":8.85704,"high":8.8572,"low":8.85682,"close":8.85692,"volume":20.399999618530273},{"timestamp":1742358720000,"open":8.85683,"high":8.8574,"low":8.85682,"close":8.85684,"volume":22.450000762939453},{"timestamp":1742358780000,"open":8.85688,"high":8.85696,"low":8.85662,"close":8.85662,"volume":18.3700008392334},{"timestamp":1742358840000,"open":8.85671,"high":8.85701,"low":8.85668,"close":8.85688,"volume":19.540000915527344},{"timestamp":1742358900000,"open":8.85681,"high":8.85757,"low":8.85668,"close":8.85731,"volume":18.3700008392334},{"timestamp":1742358960000,"open":8.85724,"high":8.85768,"low":8.85721,"close":8.85747,"volume":25.5},{"timestamp":1742359020000,"open":8.85747,"high":8.8575,"low":8.85656,"close":8.85676,"volume":24.229999542236328},{"timestamp":1742359080000,"open":8.85683,"high":8.85706,"low":8.85664,"close":8.85666,"volume":16.829999923706055},{"timestamp":1742359140000,"open":8.85658,"high":8.85676,"low":8.85625,"close":8.85625,"volume":12.239999771118164},{"timestamp":1742359200000,"open":8.85635,"high":8.85679,"low":8.85635,"close":8.85671,"volume":12.239999771118164},{"timestamp":1742359260000,"open":8.85669,"high":8.85677,"low":8.85609,"close":8.8564,"volume":21.700000762939453},{"timestamp":1742359320000,"open":8.8565,"high":8.85674,"low":8.85593,"close":8.85593,"volume":13.770000457763672},{"timestamp":1742359380000,"open":8.85613,"high":8.85617,"low":8.85582,"close":8.85582,"volume":16.84000015258789},{"timestamp":1742359440000,"open":8.85592,"high":8.85592,"low":8.85536,"close":8.85574,"volume":19.389999389648438},{"timestamp":1742359500000,"open":8.85593,"high":8.85617,"low":8.85575,"close":8.85606,"volume":14.789999961853027},{"timestamp":1742359560000,"open":8.85617,"high":8.85617,"low":8.85555,"close":8.85574,"volume":11.739999771118164},{"timestamp":1742359620000,"open":8.85558,"high":8.85604,"low":8.85554,"close":8.85584,"volume":13.289999961853027},{"timestamp":1742359680000,"open":8.85605,"high":8.85618,"low":8.85575,"close":8.85605,"volume":21.709999084472656},{"timestamp":1742359740000,"open":8.85599,"high":8.85609,"low":8.85545,"close":8.85571,"volume":19.1299991607666},{"timestamp":1742359800000,"open":8.85579,"high":8.85632,"low":8.85545,"close":8.8557,"volume":18.8700008392334},{"timestamp":1742359860000,"open":8.85579,"high":8.85597,"low":8.85546,"close":8.85597,"volume":32.15999984741211},{"timestamp":1742359920000,"open":8.85605,"high":8.85625,"low":8.85575,"close":8.8559,"volume":17.360000610351562},{"timestamp":1742359980000,"open":8.85573,"high":8.85573,"low":8.85503,"close":8.8551,"volume":16.829999923706055},{"timestamp":1742360040000,"open":8.85521,"high":8.85558,"low":8.85511,"close":8.85558,"volume":27.56999969482422},{"timestamp":1742360100000,"open":8.85558,"high":8.85628,"low":8.85547,"close":8.85605,"volume":30.350000381469727},{"timestamp":1742360160000,"open":8.85604,"high":8.85631,"low":8.85596,"close":8.85609,"volume":19.649999618530273},{"timestamp":1742360220000,"open":8.85599,"high":8.85628,"low":8.85557,"close":8.85608,"volume":42.599998474121094},{"timestamp":1742360280000,"open":8.85599,"high":8.85664,"low":8.85556,"close":8.85591,"volume":37.5099983215332},{"timestamp":1742360340000,"open":8.85606,"high":8.85641,"low":8.85606,"close":8.85631,"volume":24.260000228881836},{"timestamp":1742360400000,"open":8.85624,"high":8.85702,"low":8.85615,"close":8.85683,"volume":33.959999084472656},{"timestamp":1742360460000,"open":8.85674,"high":8.85763,"low":8.85674,"close":8.85754,"volume":32.650001525878906},{"timestamp":1742360520000,"open":8.85745,"high":8.85778,"low":8.85671,"close":8.85689,"volume":32.779998779296875},{"timestamp":1742360580000,"open":8.85689,"high":8.85724,"low":8.85573,"close":8.85573,"volume":24.739999771118164},{"timestamp":1742360640000,"open":8.85563,"high":8.85659,"low":8.85563,"close":8.85639,"volume":28.049999237060547},{"timestamp":1742360700000,"open":8.8565,"high":8.85675,"low":8.85622,"close":8.85642,"volume":19.3799991607666},{"timestamp":1742360760000,"open":8.85646,"high":8.85702,"low":8.85634,"close":8.85681,"volume":15.300000190734863},{"timestamp":1742360820000,"open":8.85682,"high":8.85722,"low":8.85643,"close":8.85651,"volume":19.889999389648438},{"timestamp":1742360880000,"open":8.85642,"high":8.85642,"low":8.85524,"close":8.85544,"volume":30.09000015258789},{"timestamp":1742360940000,"open":8.85563,"high":8.85576,"low":8.85549,"close":8.85557,"volume":21.93000030517578},{"timestamp":1742361000000,"open":8.85557,"high":8.85609,"low":8.8555,"close":8.85599,"volume":19.3799991607666},{"timestamp":1742361060000,"open":8.856,"high":8.85641,"low":8.85508,"close":8.85624,"volume":31.649999618530273},{"timestamp":1742361120000,"open":8.85624,"high":8.85634,"low":8.85591,"close":8.85609,"volume":20.65999984741211},{"timestamp":1742361180000,"open":8.85618,"high":8.85632,"low":8.85576,"close":8.85588,"volume":21.420000076293945},{"timestamp":1742361240000,"open":8.85579,"high":8.85678,"low":8.85579,"close":8.85678,"volume":31.1299991607666},{"timestamp":1742361300000,"open":8.85669,"high":8.85712,"low":8.85634,"close":8.85651,"volume":25.520000457763672},{"timestamp":1742361360000,"open":8.85643,"high":8.85643,"low":8.85567,"close":8.85591,"volume":34.72999954223633},{"timestamp":1742361420000,"open":8.85591,"high":8.85619,"low":8.85576,"close":8.85597,"volume":19.1299991607666},{"timestamp":1742361480000,"open":8.85594,"high":8.85595,"low":8.85558,"close":8.85579,"volume":20.90999984741211},{"timestamp":1742361540000,"open":8.85575,"high":8.85624,"low":8.85518,"close":8.8558,"volume":48.369998931884766},{"timestamp":1742361600000,"open":8.85572,"high":8.85595,"low":8.85555,"close":8.85577,"volume":28.81999969482422},{"timestamp":1742361660000,"open":8.85567,"high":8.85585,"low":8.85546,"close":8.85558,"volume":26.549999237060547},{"timestamp":1742361720000,"open":8.8556,"high":8.85603,"low":8.85526,"close":8.85595,"volume":27.049999237060547},{"timestamp":1742361780000,"open":8.85582,"high":8.85613,"low":8.855,"close":8.85506,"volume":21.440000534057617},{"timestamp":1742361840000,"open":8.85506,"high":8.85608,"low":8.85497,"close":8.85608,"volume":26.040000915527344},{"timestamp":1742361900000,"open":8.85598,"high":8.85655,"low":8.85591,"close":8.85639,"volume":15.8100004196167},{"timestamp":1742361960000,"open":8.85648,"high":8.85649,"low":8.85602,"close":8.85611,"volume":15.300000190734863},{"timestamp":1742362020000,"open":8.8562,"high":8.85636,"low":8.85525,"close":8.85528,"volume":24.739999771118164},{"timestamp":1742362080000,"open":8.85526,"high":8.85567,"low":8.85526,"close":8.85542,"volume":22.950000762939453},{"timestamp":1742362140000,"open":8.85539,"high":8.85574,"low":8.85536,"close":8.85551,"volume":24.989999771118164},{"timestamp":1742362200000,"open":8.85543,"high":8.85569,"low":8.85489,"close":8.85506,"volume":24.479999542236328},{"timestamp":1742362260000,"open":8.85516,"high":8.85558,"low":8.85506,"close":8.85506,"volume":18.6200008392334},{"timestamp":1742362320000,"open":8.85505,"high":8.85505,"low":8.85313,"close":8.85322,"volume":32.400001525878906},{"timestamp":1742362380000,"open":8.85312,"high":8.85326,"low":8.85219,"close":8.85219,"volume":33.150001525878906},{"timestamp":1742362440000,"open":8.85228,"high":8.85286,"low":8.85221,"close":8.85271,"volume":31.110000610351562},{"timestamp":1742362500000,"open":8.85264,"high":8.85322,"low":8.85249,"close":8.85318,"volume":23.969999313354492},{"timestamp":1742362560000,"open":8.85317,"high":8.85404,"low":8.85316,"close":8.854,"volume":21.93000030517578},{"timestamp":1742362620000,"open":8.854,"high":8.85418,"low":8.85377,"close":8.85377,"volume":26.020000457763672},{"timestamp":1742362680000,"open":8.854,"high":8.85434,"low":8.85389,"close":8.85434,"volume":29.329999923706055},{"timestamp":1742362740000,"open":8.85428,"high":8.85558,"low":8.85418,"close":8.85558,"volume":36.88999938964844},{"timestamp":1742362800000,"open":8.85547,"high":8.85599,"low":8.85534,"close":8.85593,"volume":25.25},{"timestamp":1742362860000,"open":8.85592,"high":8.8561,"low":8.85544,"close":8.8561,"volume":24},{"timestamp":1742362920000,"open":8.8561,"high":8.85625,"low":8.85592,"close":8.85603,"volume":22.709999084472656},{"timestamp":1742362980000,"open":8.85591,"high":8.85681,"low":8.85591,"close":8.85681,"volume":23.459999084472656},{"timestamp":1742363040000,"open":8.85672,"high":8.85738,"low":8.85669,"close":8.85704,"volume":22.329999923706055},{"timestamp":1742363100000,"open":8.85704,"high":8.85725,"low":8.85668,"close":8.85691,"volume":23.719999313354492},{"timestamp":1742363160000,"open":8.85683,"high":8.85743,"low":8.85683,"close":8.85743,"volume":19.1299991607666},{"timestamp":1742363220000,"open":8.85735,"high":8.85832,"low":8.85712,"close":8.85805,"volume":43.369998931884766},{"timestamp":1742363280000,"open":8.85796,"high":8.85796,"low":8.85753,"close":8.85775,"volume":21.93000030517578},{"timestamp":1742363340000,"open":8.85805,"high":8.85836,"low":8.8575,"close":8.85836,"volume":28.049999237060547},{"timestamp":1742363400000,"open":8.85846,"high":8.85881,"low":8.85833,"close":8.85843,"volume":20.399999618530273},{"timestamp":1742363460000,"open":8.85841,"high":8.85854,"low":8.85751,"close":8.85759,"volume":15.819999694824219},{"timestamp":1742363520000,"open":8.85741,"high":8.85741,"low":8.85664,"close":8.85697,"volume":17.360000610351562},{"timestamp":1742363580000,"open":8.85687,"high":8.85716,"low":8.85666,"close":8.85689,"volume":29.75},{"timestamp":1742363640000,"open":8.85688,"high":8.85691,"low":8.85613,"close":8.85624,"volume":11.739999771118164},{"timestamp":1742363700000,"open":8.85631,"high":8.8573,"low":8.85627,"close":8.8573,"volume":21.950000762939453},{"timestamp":1742363760000,"open":8.8573,"high":8.85804,"low":8.85709,"close":8.85785,"volume":20.149999618530273},{"timestamp":1742363820000,"open":8.85785,"high":8.85798,"low":8.85726,"close":8.85772,"volume":39.56999969482422},{"timestamp":1742363880000,"open":8.85781,"high":8.85781,"low":8.85733,"close":8.85763,"volume":26.010000228881836},{"timestamp":1742363940000,"open":8.85762,"high":8.8579,"low":8.85732,"close":8.85758,"volume":26.780000686645508},{"timestamp":1742364000000,"open":8.85761,"high":8.8577,"low":8.85665,"close":8.85699,"volume":41.099998474121094},{"timestamp":1742364060000,"open":8.857,"high":8.85749,"low":8.8568,"close":8.85685,"volume":33.16999816894531},{"timestamp":1742364120000,"open":8.85676,"high":8.85717,"low":8.85582,"close":8.85698,"volume":38.279998779296875},{"timestamp":1742364180000,"open":8.85698,"high":8.85728,"low":8.85585,"close":8.85598,"volume":27.079999923706055},{"timestamp":1742364240000,"open":8.85599,"high":8.85616,"low":8.85515,"close":8.85547,"volume":50.560001373291016},{"timestamp":1742364300000,"open":8.85556,"high":8.856,"low":8.85527,"close":8.85532,"volume":30.8799991607666},{"timestamp":1742364360000,"open":8.85522,"high":8.85671,"low":8.85522,"close":8.85639,"volume":30.360000610351562},{"timestamp":1742364420000,"open":8.85632,"high":8.85698,"low":8.85617,"close":8.85665,"volume":29.510000228881836},{"timestamp":1742364480000,"open":8.85663,"high":8.85699,"low":8.85605,"close":8.85605,"volume":32.65999984741211},{"timestamp":1742364540000,"open":8.85615,"high":8.85689,"low":8.85581,"close":8.85614,"volume":41.650001525878906},{"timestamp":1742364600000,"open":8.85614,"high":8.85707,"low":8.85584,"close":8.85585,"volume":37.25},{"timestamp":1742364660000,"open":8.85598,"high":8.85642,"low":8.85559,"close":8.85604,"volume":31.399999618530273},{"timestamp":1742364720000,"open":8.85612,"high":8.85649,"low":8.85609,"close":8.85649,"volume":41.38999938964844},{"timestamp":1742364780000,"open":8.85638,"high":8.85726,"low":8.85631,"close":8.85725,"volume":35.119998931884766},{"timestamp":1742364840000,"open":8.85755,"high":8.8579,"low":8.8571,"close":8.85757,"volume":60.650001525878906},{"timestamp":1742364900000,"open":8.85766,"high":8.85789,"low":8.85683,"close":8.85706,"volume":34.70000076293945},{"timestamp":1742364960000,"open":8.85707,"high":8.85764,"low":8.85682,"close":8.85764,"volume":32.650001525878906},{"timestamp":1742365020000,"open":8.85753,"high":8.85818,"low":8.85743,"close":8.85791,"volume":21.43000030517578},{"timestamp":1742365080000,"open":8.85791,"high":8.85791,"low":8.85703,"close":8.85707,"volume":34.18000030517578},{"timestamp":1742365140000,"open":8.85715,"high":8.85748,"low":8.8566,"close":8.8566,"volume":20.65999984741211},{"timestamp":1742365200000,"open":8.85676,"high":8.85676,"low":8.8561,"close":8.85628,"volume":27.829999923706055},{"timestamp":1742365260000,"open":8.85628,"high":8.85655,"low":8.85532,"close":8.85559,"volume":75.19000244140625},{"timestamp":1742365320000,"open":8.85551,"high":8.85574,"low":8.85506,"close":8.85542,"volume":38.34000015258789},{"timestamp":1742365380000,"open":8.85541,"high":8.85559,"low":8.85395,"close":8.85405,"volume":47.36000061035156},{"timestamp":1742365440000,"open":8.85392,"high":8.85431,"low":8.85391,"close":8.85397,"volume":31.90999984741211},{"timestamp":1742365500000,"open":8.85395,"high":8.8567,"low":8.85374,"close":8.85588,"volume":60.0099983215332},{"timestamp":1742365560000,"open":8.85579,"high":8.8563,"low":8.85567,"close":8.85615,"volume":51.709999084472656},{"timestamp":1742365620000,"open":8.85615,"high":8.85696,"low":8.85615,"close":8.85683,"volume":41.59000015258789},{"timestamp":1742365680000,"open":8.85686,"high":8.85687,"low":8.85651,"close":8.85652,"volume":23.979999542236328},{"timestamp":1742365740000,"open":8.8566,"high":8.85721,"low":8.85659,"close":8.85685,"volume":29.389999389648438},{"timestamp":1742365800000,"open":8.85683,"high":8.8591,"low":8.85681,"close":8.85899,"volume":41.08000183105469},{"timestamp":1742365860000,"open":8.85908,"high":8.85956,"low":8.85786,"close":8.85795,"volume":57.400001525878906},{"timestamp":1742365920000,"open":8.85795,"high":8.8587,"low":8.85785,"close":8.85819,"volume":33.150001525878906},{"timestamp":1742365980000,"open":8.85828,"high":8.8592,"low":8.858,"close":8.85854,"volume":61.22999954223633},{"timestamp":1742366040000,"open":8.85864,"high":8.85993,"low":8.85844,"close":8.85904,"volume":64.04000091552734},{"timestamp":1742366100000,"open":8.85903,"high":8.8597,"low":8.85768,"close":8.85772,"volume":49.470001220703125},{"timestamp":1742366160000,"open":8.8577,"high":8.85849,"low":8.85736,"close":8.85767,"volume":46.41999816894531},{"timestamp":1742366220000,"open":8.85767,"high":8.85796,"low":8.85716,"close":8.8575,"volume":30.860000610351562},{"timestamp":1742366280000,"open":8.85734,"high":8.85742,"low":8.85646,"close":8.85699,"volume":51.36000061035156},{"timestamp":1742366340000,"open":8.857,"high":8.85727,"low":8.85643,"close":8.85682,"volume":34.68000030517578},{"timestamp":1742366400000,"open":8.85691,"high":8.85707,"low":8.85468,"close":8.85499,"volume":58.97999954223633},{"timestamp":1742366460000,"open":8.85517,"high":8.85545,"low":8.85479,"close":8.85545,"volume":35.47999954223633},{"timestamp":1742366520000,"open":8.85567,"high":8.85584,"low":8.85397,"close":8.85486,"volume":66.58999633789062},{"timestamp":1742366580000,"open":8.85485,"high":8.85617,"low":8.85429,"close":8.85616,"volume":56.40999984741211},{"timestamp":1742366640000,"open":8.85624,"high":8.85801,"low":8.85589,"close":8.85768,"volume":55.90999984741211},{"timestamp":1742366700000,"open":8.85768,"high":8.85833,"low":8.8575,"close":8.85832,"volume":49.130001068115234},{"timestamp":1742366760000,"open":8.85832,"high":8.85832,"low":8.85735,"close":8.85786,"volume":36.220001220703125},{"timestamp":1742366820000,"open":8.85777,"high":8.85868,"low":8.85777,"close":8.85859,"volume":33.150001525878906},{"timestamp":1742366880000,"open":8.85868,"high":8.86007,"low":8.8582,"close":8.85859,"volume":98.88999938964844},{"timestamp":1742366940000,"open":8.85859,"high":8.86079,"low":8.85859,"close":8.86051,"volume":100.08999633789062},{"timestamp":1742367000000,"open":8.8608,"high":8.8608,"low":8.85841,"close":8.85922,"volume":59.06999969482422},{"timestamp":1742367060000,"open":8.85912,"high":8.85986,"low":8.85911,"close":8.8596,"volume":48.2599983215332},{"timestamp":1742367120000,"open":8.85955,"high":8.85992,"low":8.85875,"close":8.85951,"volume":64.29000091552734},{"timestamp":1742367180000,"open":8.85951,"high":8.85985,"low":8.85941,"close":8.8597,"volume":42.84000015258789},{"timestamp":1742367240000,"open":8.85966,"high":8.86021,"low":8.85934,"close":8.86021,"volume":35.70000076293945},{"timestamp":1742367300000,"open":8.86011,"high":8.86019,"low":8.85882,"close":8.85912,"volume":36.470001220703125},{"timestamp":1742367360000,"open":8.85922,"high":8.86036,"low":8.85822,"close":8.85999,"volume":46.939998626708984},{"timestamp":1742367420000,"open":8.85989,"high":8.86016,"low":8.85898,"close":8.85947,"volume":83.02999877929688},{"timestamp":1742367480000,"open":8.85946,"high":8.85967,"low":8.85873,"close":8.8595,"volume":84.41000366210938},{"timestamp":1742367540000,"open":8.85941,"high":8.85959,"low":8.85888,"close":8.85915,"volume":71.54000091552734},{"timestamp":1742367600000,"open":8.85925,"high":8.86176,"low":8.85907,"close":8.86158,"volume":64.80999755859375},{"timestamp":1742367660000,"open":8.86175,"high":8.86261,"low":8.86036,"close":8.86066,"volume":76.30000305175781},{"timestamp":1742367720000,"open":8.86007,"high":8.86063,"low":8.85754,"close":8.85839,"volume":91.11000061035156},{"timestamp":1742367780000,"open":8.8583,"high":8.85913,"low":8.85825,"close":8.85884,"volume":78.69000244140625},{"timestamp":1742367840000,"open":8.85894,"high":8.86208,"low":8.85814,"close":8.86192,"volume":56.619998931884766},{"timestamp":1742367900000,"open":8.86201,"high":8.86234,"low":8.86134,"close":8.86191,"volume":47.43000030517578},{"timestamp":1742367960000,"open":8.86208,"high":8.8622,"low":8.86133,"close":8.86194,"volume":51.0099983215332},{"timestamp":1742368020000,"open":8.86176,"high":8.86328,"low":8.86134,"close":8.86147,"volume":46.16999816894531},{"timestamp":1742368080000,"open":8.86143,"high":8.8617,"low":8.86049,"close":8.8609,"volume":35.7400016784668},{"timestamp":1742368140000,"open":8.8608,"high":8.86161,"low":8.86022,"close":8.86048,"volume":75.02999877929688},{"timestamp":1742368200000,"open":8.86058,"high":8.86125,"low":8.86009,"close":8.86037,"volume":59.06999969482422},{"timestamp":1742368260000,"open":8.86018,"high":8.86058,"low":8.85928,"close":8.85963,"volume":57.130001068115234},{"timestamp":1742368320000,"open":8.85972,"high":8.85985,"low":8.85826,"close":8.85879,"volume":46.18000030517578},{"timestamp":1742368380000,"open":8.8588,"high":8.85902,"low":8.85775,"close":8.85811,"volume":56.380001068115234},{"timestamp":1742368440000,"open":8.85814,"high":8.85822,"low":8.85607,"close":8.85607,"volume":72.62000274658203},{"timestamp":1742368500000,"open":8.85607,"high":8.85611,"low":8.85397,"close":8.85417,"volume":78.91000366210938},{"timestamp":1742368560000,"open":8.85424,"high":8.85424,"low":8.85262,"close":8.85395,"volume":73.51000213623047},{"timestamp":1742368620000,"open":8.85395,"high":8.85403,"low":8.85262,"close":8.85383,"volume":38.0099983215332},{"timestamp":1742368680000,"open":8.85392,"high":8.85466,"low":8.85263,"close":8.85466,"volume":72.41000366210938},{"timestamp":1742368740000,"open":8.85484,"high":8.85526,"low":8.85431,"close":8.85462,"volume":55.2599983215332},{"timestamp":1742368800000,"open":8.85483,"high":8.85501,"low":8.85329,"close":8.85465,"volume":62.0099983215332},{"timestamp":1742368860000,"open":8.85474,"high":8.85501,"low":8.85361,"close":8.85466,"volume":71.20999908447266},{"timestamp":1742368920000,"open":8.85466,"high":8.85667,"low":8.8546,"close":8.85583,"volume":79.94000244140625},{"timestamp":1742368980000,"open":8.85611,"high":8.85757,"low":8.85566,"close":8.85662,"volume":87.02999877929688},{"timestamp":1742369040000,"open":8.85682,"high":8.85734,"low":8.8554,"close":8.85542,"volume":66.98999786376953},{"timestamp":1742369100000,"open":8.8555,"high":8.85712,"low":8.85475,"close":8.85703,"volume":66.48999786376953},{"timestamp":1742369160000,"open":8.85693,"high":8.85775,"low":8.85601,"close":8.85705,"volume":73.73999786376953},{"timestamp":1742369220000,"open":8.85715,"high":8.85883,"low":8.85651,"close":8.85808,"volume":69.95999908447266},{"timestamp":1742369280000,"open":8.85808,"high":8.85876,"low":8.85785,"close":8.85863,"volume":73.51000213623047},{"timestamp":1742369340000,"open":8.85863,"high":8.85874,"low":8.85838,"close":8.8586,"volume":64.55000305175781},{"timestamp":1742369400000,"open":8.85916,"high":8.86102,"low":8.85895,"close":8.86102,"volume":85.3499984741211},{"timestamp":1742369460000,"open":8.8612,"high":8.86151,"low":8.85996,"close":8.85996,"volume":86.9800033569336},{"timestamp":1742369520000,"open":8.86007,"high":8.86218,"low":8.85983,"close":8.86116,"volume":90.6500015258789},{"timestamp":1742369580000,"open":8.86116,"high":8.86191,"low":8.86097,"close":8.86131,"volume":55.900001525878906},{"timestamp":1742369640000,"open":8.86114,"high":8.86228,"low":8.86016,"close":8.86158,"volume":66.75},{"timestamp":1742369700000,"open":8.86164,"high":8.86192,"low":8.86052,"close":8.86102,"volume":95.73999786376953},{"timestamp":1742369760000,"open":8.86111,"high":8.86192,"low":8.8586,"close":8.85973,"volume":137.05999755859375},{"timestamp":1742369820000,"open":8.85838,"high":8.86136,"low":8.8573,"close":8.86069,"volume":214.97999572753906},{"timestamp":1742369880000,"open":8.86077,"high":8.86077,"low":8.85543,"close":8.858,"volume":164.0800018310547},{"timestamp":1742369940000,"open":8.85777,"high":8.85969,"low":8.85571,"close":8.85687,"volume":134.86000061035156},{"timestamp":1742370000000,"open":8.85709,"high":8.85773,"low":8.8555,"close":8.85678,"volume":105.45999908447266},{"timestamp":1742370060000,"open":8.85703,"high":8.85984,"low":8.85703,"close":8.8597,"volume":128.36000061035156},{"timestamp":1742370120000,"open":8.85986,"high":8.85986,"low":8.85208,"close":8.8525,"volume":156.7899932861328},{"timestamp":1742370180000,"open":8.85282,"high":8.85504,"low":8.85077,"close":8.85504,"volume":187.05999755859375},{"timestamp":1742370240000,"open":8.85452,"high":8.85494,"low":8.85288,"close":8.85419,"volume":141.60000610351562},{"timestamp":1742370300000,"open":8.85412,"high":8.85661,"low":8.85412,"close":8.85531,"volume":128.91000366210938},{"timestamp":1742370360000,"open":8.85531,"high":8.85582,"low":8.85447,"close":8.85549,"volume":117.05999755859375},{"timestamp":1742370420000,"open":8.85558,"high":8.85669,"low":8.8536,"close":8.85562,"volume":110.5199966430664},{"timestamp":1742370480000,"open":8.85594,"high":8.85966,"low":8.85486,"close":8.85935,"volume":110.87000274658203},{"timestamp":1742370540000,"open":8.85932,"high":8.85949,"low":8.85663,"close":8.85778,"volume":116.25},{"timestamp":1742370600000,"open":8.85768,"high":8.85816,"low":8.85382,"close":8.85541,"volume":108.91000366210938},{"timestamp":1742370660000,"open":8.85529,"high":8.85716,"low":8.85478,"close":8.8553,"volume":119.73999786376953},{"timestamp":1742370720000,"open":8.8554,"high":8.85666,"low":8.85433,"close":8.85655,"volume":117.06999969482422},{"timestamp":1742370780000,"open":8.85645,"high":8.85825,"low":8.85529,"close":8.85538,"volume":120.9000015258789},{"timestamp":1742370840000,"open":8.85538,"high":8.85691,"low":8.85485,"close":8.85639,"volume":108.48999786376953},{"timestamp":1742370900000,"open":8.85639,"high":8.85814,"low":8.85625,"close":8.85708,"volume":93.08000183105469},{"timestamp":1742370960000,"open":8.85708,"high":8.85726,"low":8.85532,"close":8.8556,"volume":101.9800033569336},{"timestamp":1742371020000,"open":8.8556,"high":8.85717,"low":8.85528,"close":8.85647,"volume":89.7300033569336},{"timestamp":1742371080000,"open":8.85647,"high":8.85724,"low":8.85522,"close":8.85599,"volume":101.68000030517578},{"timestamp":1742371140000,"open":8.85598,"high":8.85732,"low":8.8555,"close":8.85621,"volume":87.91000366210938},{"timestamp":1742371200000,"open":8.85612,"high":8.85813,"low":8.85611,"close":8.85802,"volume":160.64999389648438},{"timestamp":1742371260000,"open":8.85794,"high":8.85934,"low":8.8573,"close":8.85813,"volume":138.50999450683594},{"timestamp":1742371320000,"open":8.85831,"high":8.85882,"low":8.85727,"close":8.85845,"volume":125.77999877929688},{"timestamp":1742371380000,"open":8.85848,"high":8.85973,"low":8.85812,"close":8.8586,"volume":131.5},{"timestamp":1742371440000,"open":8.85848,"high":8.85908,"low":8.85775,"close":8.85864,"volume":157.24000549316406},{"timestamp":1742371500000,"open":8.85871,"high":8.859,"low":8.85604,"close":8.85667,"volume":107.62999725341797},{"timestamp":1742371560000,"open":8.85649,"high":8.85768,"low":8.8562,"close":8.85643,"volume":99.87000274658203},{"timestamp":1742371620000,"open":8.85643,"high":8.85701,"low":8.85553,"close":8.85553,"volume":101.06999969482422},{"timestamp":1742371680000,"open":8.85563,"high":8.85712,"low":8.85415,"close":8.85705,"volume":94.01000213623047},{"timestamp":1742371740000,"open":8.85779,"high":8.85897,"low":8.85721,"close":8.85797,"volume":115.33000183105469},{"timestamp":1742371800000,"open":8.85776,"high":8.85907,"low":8.8575,"close":8.85824,"volume":104.66999816894531},{"timestamp":1742371860000,"open":8.85831,"high":8.85956,"low":8.857,"close":8.85727,"volume":152.36000061035156},{"timestamp":1742371920000,"open":8.85726,"high":8.85762,"low":8.85609,"close":8.85642,"volume":99.19000244140625},{"timestamp":1742371980000,"open":8.8565,"high":8.85659,"low":8.85402,"close":8.85446,"volume":96.98999786376953},{"timestamp":1742372040000,"open":8.85442,"high":8.85624,"low":8.85442,"close":8.85574,"volume":77.37999725341797},{"timestamp":1742372100000,"open":8.85574,"high":8.85625,"low":8.85518,"close":8.85583,"volume":77.94999694824219},{"timestamp":1742372160000,"open":8.85546,"high":8.85613,"low":8.85371,"close":8.85375,"volume":69.38999938964844},{"timestamp":1742372220000,"open":8.85376,"high":8.85518,"low":8.85376,"close":8.85496,"volume":59.189998626708984},{"timestamp":1742372280000,"open":8.85505,"high":8.85631,"low":8.8544,"close":8.85454,"volume":61.970001220703125},{"timestamp":1742372340000,"open":8.85471,"high":8.85544,"low":8.85412,"close":8.85422,"volume":65.04000091552734},{"timestamp":1742372400000,"open":8.85432,"high":8.85435,"low":8.85247,"close":8.85278,"volume":72.68000030517578},{"timestamp":1742372460000,"open":8.85253,"high":8.85365,"low":8.85253,"close":8.8534,"volume":47.959999084472656},{"timestamp":1742372520000,"open":8.8535,"high":8.8537,"low":8.85236,"close":8.85352,"volume":72.41999816894531},{"timestamp":1742372580000,"open":8.85361,"high":8.85604,"low":8.85337,"close":8.8559,"volume":81.48999786376953},{"timestamp":1742372640000,"open":8.85591,"high":8.85651,"low":8.85538,"close":8.85552,"volume":86.2300033569336},{"timestamp":1742372700000,"open":8.85525,"high":8.85534,"low":8.85453,"close":8.85474,"volume":67.58999633789062},{"timestamp":1742372760000,"open":8.85474,"high":8.85558,"low":8.85388,"close":8.85499,"volume":66.93000030517578},{"timestamp":1742372820000,"open":8.8546,"high":8.85528,"low":8.85434,"close":8.85467,"volume":59.9900016784668},{"timestamp":1742372880000,"open":8.85467,"high":8.85501,"low":8.85368,"close":8.85452,"volume":66.3499984741211},{"timestamp":1742372940000,"open":8.85452,"high":8.85532,"low":8.85406,"close":8.85494,"volume":63.779998779296875},{"timestamp":1742373000000,"open":8.85515,"high":8.8556,"low":8.85378,"close":8.85546,"volume":77.72000122070312},{"timestamp":1742373060000,"open":8.85545,"high":8.85647,"low":8.85479,"close":8.85496,"volume":73.36000061035156},{"timestamp":1742373120000,"open":8.85497,"high":8.85512,"low":8.85348,"close":8.85411,"volume":77.61000061035156},{"timestamp":1742373180000,"open":8.85418,"high":8.85476,"low":8.8539,"close":8.85438,"volume":65.22000122070312},{"timestamp":1742373240000,"open":8.85446,"high":8.85573,"low":8.85395,"close":8.85539,"volume":48.45000076293945},{"timestamp":1742373300000,"open":8.8553,"high":8.85617,"low":8.85457,"close":8.85617,"volume":54.58000183105469},{"timestamp":1742373360000,"open":8.85611,"high":8.85679,"low":8.85562,"close":8.85632,"volume":69.98999786376953},{"timestamp":1742373420000,"open":8.85664,"high":8.85693,"low":8.85557,"close":8.85619,"volume":69.36000061035156},{"timestamp":1742373480000,"open":8.85628,"high":8.85674,"low":8.85528,"close":8.85528,"volume":55.22999954223633},{"timestamp":1742373540000,"open":8.85524,"high":8.85633,"low":8.85474,"close":8.85606,"volume":73.11000061035156},{"timestamp":1742373600000,"open":8.85606,"high":8.85624,"low":8.85504,"close":8.85591,"volume":80.93000030517578},{"timestamp":1742373660000,"open":8.85591,"high":8.85647,"low":8.8545,"close":8.85544,"volume":98.20999908447266},{"timestamp":1742373720000,"open":8.85544,"high":8.85717,"low":8.85515,"close":8.85655,"volume":63.290000915527344},{"timestamp":1742373780000,"open":8.85628,"high":8.85835,"low":8.85628,"close":8.85817,"volume":88.02999877929688},{"timestamp":1742373840000,"open":8.85818,"high":8.85993,"low":8.85793,"close":8.85933,"volume":82.62000274658203},{"timestamp":1742373900000,"open":8.85942,"high":8.8596,"low":8.85845,"close":8.85915,"volume":74.76000213623047},{"timestamp":1742373960000,"open":8.85915,"high":8.85929,"low":8.85562,"close":8.85725,"volume":76.7300033569336},{"timestamp":1742374020000,"open":8.85723,"high":8.85723,"low":8.85544,"close":8.85562,"volume":49.97999954223633},{"timestamp":1742374080000,"open":8.85573,"high":8.85658,"low":8.85544,"close":8.85634,"volume":71.41999816894531},{"timestamp":1742374140000,"open":8.85644,"high":8.85671,"low":8.8557,"close":8.85638,"volume":70.93000030517578},{"timestamp":1742374200000,"open":8.85639,"high":8.85639,"low":8.85479,"close":8.85554,"volume":59.34000015258789},{"timestamp":1742374260000,"open":8.85535,"high":8.85703,"low":8.85535,"close":8.85649,"volume":60.5},{"timestamp":1742374320000,"open":8.85649,"high":8.85831,"low":8.8563,"close":8.85794,"volume":66.37000274658203},{"timestamp":1742374380000,"open":8.85793,"high":8.85797,"low":8.85713,"close":8.85736,"volume":72.16999816894531},{"timestamp":1742374440000,"open":8.85736,"high":8.85835,"low":8.85734,"close":8.85835,"volume":71.31999969482422},{"timestamp":1742374500000,"open":8.85826,"high":8.85887,"low":8.85755,"close":8.85846,"volume":65.04000091552734},{"timestamp":1742374560000,"open":8.85851,"high":8.85926,"low":8.85844,"close":8.85868,"volume":63.2400016784668},{"timestamp":1742374620000,"open":8.85888,"high":8.85888,"low":8.858,"close":8.8586,"volume":48.45000076293945},{"timestamp":1742374680000,"open":8.85857,"high":8.86019,"low":8.85845,"close":8.85977,"volume":83.02999877929688},{"timestamp":1742374740000,"open":8.85964,"high":8.85977,"low":8.8584,"close":8.85905,"volume":84.1500015258789},{"timestamp":1742374800000,"open":8.85914,"high":8.85932,"low":8.85796,"close":8.85805,"volume":102.7699966430664},{"timestamp":1742374860000,"open":8.8581,"high":8.8587,"low":8.85712,"close":8.8573,"volume":98.33999633789062},{"timestamp":1742374920000,"open":8.85729,"high":8.85872,"low":8.85729,"close":8.85801,"volume":84.04000091552734},{"timestamp":1742374980000,"open":8.8581,"high":8.85822,"low":8.85604,"close":8.85643,"volume":80.51000213623047},{"timestamp":1742375040000,"open":8.85633,"high":8.85652,"low":8.85549,"close":8.85615,"volume":72.26000213623047},{"timestamp":1742375100000,"open":8.85615,"high":8.8568,"low":8.85549,"close":8.85653,"volume":51.029998779296875},{"timestamp":1742375160000,"open":8.85669,"high":8.8575,"low":8.85642,"close":8.85727,"volume":56.93000030517578},{"timestamp":1742375220000,"open":8.8574,"high":8.85848,"low":8.85721,"close":8.85848,"volume":41.56999969482422},{"timestamp":1742375280000,"open":8.85821,"high":8.85906,"low":8.85783,"close":8.85785,"volume":63.0099983215332},{"timestamp":1742375340000,"open":8.8578,"high":8.85795,"low":8.85722,"close":8.85732,"volume":44.63999938964844},{"timestamp":1742375400000,"open":8.8573,"high":8.85803,"low":8.85692,"close":8.85694,"volume":35.720001220703125},{"timestamp":1742375460000,"open":8.85704,"high":8.85704,"low":8.85502,"close":8.85672,"volume":56.66999816894531},{"timestamp":1742375520000,"open":8.85658,"high":8.85713,"low":8.8564,"close":8.85676,"volume":50.939998626708984},{"timestamp":1742375580000,"open":8.85685,"high":8.8569,"low":8.85506,"close":8.85533,"volume":77.4800033569336},{"timestamp":1742375640000,"open":8.85533,"high":8.85657,"low":8.85485,"close":8.85648,"volume":84.16999816894531},{"timestamp":1742375700000,"open":8.85627,"high":8.85766,"low":8.85605,"close":8.85746,"volume":65.93000030517578},{"timestamp":1742375760000,"open":8.85718,"high":8.8581,"low":8.85677,"close":8.85791,"volume":35.70000076293945},{"timestamp":1742375820000,"open":8.85795,"high":8.85916,"low":8.85791,"close":8.85891,"volume":57.41999816894531},{"timestamp":1742375880000,"open":8.8589,"high":8.85961,"low":8.8586,"close":8.85931,"volume":67.06999969482422},{"timestamp":1742375940000,"open":8.85931,"high":8.8594,"low":8.85856,"close":8.85928,"volume":70.88999938964844},{"timestamp":1742376000000,"open":8.85926,"high":8.85935,"low":8.85773,"close":8.85806,"volume":64.2699966430664},{"timestamp":1742376060000,"open":8.85804,"high":8.85986,"low":8.85804,"close":8.8592,"volume":73.94999694824219},{"timestamp":1742376120000,"open":8.85931,"high":8.85963,"low":8.85833,"close":8.85833,"volume":56.61000061035156},{"timestamp":1742376180000,"open":8.85816,"high":8.85931,"low":8.858,"close":8.85837,"volume":69.87999725341797},{"timestamp":1742376240000,"open":8.85829,"high":8.85886,"low":8.85819,"close":8.85851,"volume":45.90999984741211},{"timestamp":1742376300000,"open":8.85849,"high":8.85878,"low":8.85672,"close":8.85821,"volume":54.56999969482422},{"timestamp":1742376360000,"open":8.85822,"high":8.8585,"low":8.85766,"close":8.8585,"volume":40.290000915527344},{"timestamp":1742376420000,"open":8.85834,"high":8.85941,"low":8.85827,"close":8.85827,"volume":43.349998474121094},{"timestamp":1742376480000,"open":8.85817,"high":8.85855,"low":8.85515,"close":8.85518,"volume":49.220001220703125},{"timestamp":1742376540000,"open":8.85531,"high":8.85657,"low":8.85531,"close":8.85583,"volume":52.970001220703125},{"timestamp":1742376600000,"open":8.85583,"high":8.85646,"low":8.85524,"close":8.85622,"volume":63.25},{"timestamp":1742376660000,"open":8.85621,"high":8.85674,"low":8.85393,"close":8.85472,"volume":60.209999084472656},{"timestamp":1742376720000,"open":8.85456,"high":8.85592,"low":8.85423,"close":8.85517,"volume":82.6500015258789},{"timestamp":1742376780000,"open":8.85526,"high":8.8558,"low":8.85452,"close":8.85483,"volume":71.4000015258789},{"timestamp":1742376840000,"open":8.85492,"high":8.8559,"low":8.85432,"close":8.85451,"volume":43.11000061035156},{"timestamp":1742376900000,"open":8.8546,"high":8.85495,"low":8.85357,"close":8.85411,"volume":32.130001068115234},{"timestamp":1742376960000,"open":8.85409,"high":8.85459,"low":8.85334,"close":8.85442,"volume":52.41999816894531},{"timestamp":1742377020000,"open":8.85442,"high":8.85481,"low":8.85364,"close":8.85459,"volume":51.83000183105469},{"timestamp":1742377080000,"open":8.85463,"high":8.85523,"low":8.85403,"close":8.85438,"volume":71.91000366210938},{"timestamp":1742377140000,"open":8.85437,"high":8.85437,"low":8.85353,"close":8.85419,"volume":38.25},{"timestamp":1742377200000,"open":8.85444,"high":8.85462,"low":8.8536,"close":8.85402,"volume":36.119998931884766},{"timestamp":1742377260000,"open":8.85402,"high":8.85479,"low":8.85307,"close":8.85315,"volume":47.97999954223633},{"timestamp":1742377320000,"open":8.85296,"high":8.85344,"low":8.85266,"close":8.85295,"volume":52.11000061035156},{"timestamp":1742377380000,"open":8.85296,"high":8.85315,"low":8.85182,"close":8.85229,"volume":56.95000076293945},{"timestamp":1742377440000,"open":8.85239,"high":8.85253,"low":8.85201,"close":8.85239,"volume":59.72999954223633},{"timestamp":1742377500000,"open":8.85238,"high":8.85388,"low":8.85215,"close":8.85378,"volume":42.59000015258789},{"timestamp":1742377560000,"open":8.85395,"high":8.85395,"low":8.852,"close":8.85225,"volume":47.43000030517578},{"timestamp":1742377620000,"open":8.85216,"high":8.85269,"low":8.84981,"close":8.84992,"volume":41.310001373291016},{"timestamp":1742377680000,"open":8.84989,"high":8.85087,"low":8.84971,"close":8.85073,"volume":62.02000045776367},{"timestamp":1742377740000,"open":8.85063,"high":8.8513,"low":8.84977,"close":8.8499,"volume":72.6500015258789},{"timestamp":1742377800000,"open":8.84999,"high":8.85035,"low":8.84865,"close":8.84872,"volume":68.63999938964844},{"timestamp":1742377860000,"open":8.84882,"high":8.84963,"low":8.84762,"close":8.84843,"volume":80.80000305175781},{"timestamp":1742377920000,"open":8.84842,"high":8.84937,"low":8.84842,"close":8.84847,"volume":60.72999954223633},{"timestamp":1742377980000,"open":8.84847,"high":8.84956,"low":8.84847,"close":8.84918,"volume":80.27999877929688},{"timestamp":1742378040000,"open":8.84916,"high":8.84967,"low":8.84825,"close":8.84868,"volume":103.25},{"timestamp":1742378100000,"open":8.84867,"high":8.84899,"low":8.84722,"close":8.84722,"volume":94.62999725341797},{"timestamp":1742378160000,"open":8.84718,"high":8.84727,"low":8.84619,"close":8.84659,"volume":81.95999908447266},{"timestamp":1742378220000,"open":8.84659,"high":8.84756,"low":8.8461,"close":8.84644,"volume":64.51000213623047},{"timestamp":1742378280000,"open":8.84645,"high":8.8491,"low":8.84536,"close":8.8457,"volume":108.70999908447266},{"timestamp":1742378340000,"open":8.84581,"high":8.84581,"low":8.84351,"close":8.84351,"volume":74.97000122070312},{"timestamp":1742378400000,"open":8.84369,"high":8.84503,"low":8.8433,"close":8.84388,"volume":61.25},{"timestamp":1742378460000,"open":8.84386,"high":8.84388,"low":8.84224,"close":8.84346,"volume":55.2400016784668},{"timestamp":1742378520000,"open":8.84346,"high":8.84422,"low":8.84289,"close":8.84359,"volume":44.38999938964844},{"timestamp":1742378580000,"open":8.84356,"high":8.84367,"low":8.84277,"close":8.84356,"volume":67.38999938964844},{"timestamp":1742378640000,"open":8.8436,"high":8.84396,"low":8.84085,"close":8.84187,"volume":59.25},{"timestamp":1742378700000,"open":8.84179,"high":8.84229,"low":8.83905,"close":8.83914,"volume":71.73999786376953},{"timestamp":1742378760000,"open":8.83914,"high":8.83984,"low":8.83882,"close":8.83891,"volume":85.47000122070312},{"timestamp":1742378820000,"open":8.83885,"high":8.84222,"low":8.83817,"close":8.8388,"volume":73.95999908447266},{"timestamp":1742378880000,"open":8.83889,"high":8.83923,"low":8.83732,"close":8.83753,"volume":66.61000061035156},{"timestamp":1742378940000,"open":8.83771,"high":8.84007,"low":8.83744,"close":8.83837,"volume":61.380001068115234},{"timestamp":1742379000000,"open":8.83846,"high":8.83955,"low":8.83838,"close":8.83888,"volume":57.900001525878906},{"timestamp":1742379060000,"open":8.83888,"high":8.83901,"low":8.83686,"close":8.83733,"volume":49.97999954223633},{"timestamp":1742379120000,"open":8.83744,"high":8.83764,"low":8.83648,"close":8.83699,"volume":79.0999984741211},{"timestamp":1742379180000,"open":8.83706,"high":8.8379,"low":8.83566,"close":8.83584,"volume":68.41000366210938},{"timestamp":1742379240000,"open":8.83584,"high":8.83731,"low":8.83565,"close":8.83582,"volume":72.20999908447266},{"timestamp":1742379300000,"open":8.83582,"high":8.83994,"low":8.83579,"close":8.83994,"volume":54.060001373291016},{"timestamp":1742379360000,"open":8.83987,"high":8.84069,"low":8.83983,"close":8.84059,"volume":39.27000045776367},{"timestamp":1742379420000,"open":8.84076,"high":8.8416,"low":8.84048,"close":8.84134,"volume":42.0099983215332},{"timestamp":1742379480000,"open":8.84136,"high":8.84187,"low":8.83963,"close":8.83963,"volume":57.84000015258789},{"timestamp":1742379540000,"open":8.83979,"high":8.84046,"low":8.83883,"close":8.83915,"volume":28.56999969482422},{"timestamp":1742379600000,"open":8.83949,"high":8.84,"low":8.83903,"close":8.8399,"volume":32.130001068115234},{"timestamp":1742379660000,"open":8.84015,"high":8.84151,"low":8.83983,"close":8.84147,"volume":51},{"timestamp":1742379720000,"open":8.8411,"high":8.84128,"low":8.84037,"close":8.84127,"volume":51.2400016784668},{"timestamp":1742379780000,"open":8.84154,"high":8.8421,"low":8.84098,"close":8.841,"volume":58.560001373291016},{"timestamp":1742379840000,"open":8.841,"high":8.84166,"low":8.84079,"close":8.84141,"volume":33.040000915527344},{"timestamp":1742379900000,"open":8.84127,"high":8.84137,"low":8.83944,"close":8.84122,"volume":52.36000061035156},{"timestamp":1742379960000,"open":8.84098,"high":8.84303,"low":8.84063,"close":8.84272,"volume":47.77000045776367},{"timestamp":1742380020000,"open":8.84263,"high":8.84331,"low":8.8417,"close":8.8417,"volume":48.38999938964844},{"timestamp":1742380080000,"open":8.8417,"high":8.84497,"low":8.84148,"close":8.84367,"volume":63.099998474121094},{"timestamp":1742380140000,"open":8.84364,"high":8.84496,"low":8.843,"close":8.84439,"volume":39.45000076293945},{"timestamp":1742380200000,"open":8.84455,"high":8.84557,"low":8.84203,"close":8.84254,"volume":48.7599983215332},{"timestamp":1742380260000,"open":8.84263,"high":8.84282,"low":8.84138,"close":8.84273,"volume":47.619998931884766},{"timestamp":1742380320000,"open":8.84258,"high":8.84443,"low":8.84183,"close":8.84417,"volume":66.37999725341797},{"timestamp":1742380380000,"open":8.84415,"high":8.84547,"low":8.84386,"close":8.8454,"volume":50.43000030517578},{"timestamp":1742380440000,"open":8.84541,"high":8.84569,"low":8.84454,"close":8.84471,"volume":48.2400016784668},{"timestamp":1742380500000,"open":8.84471,"high":8.84477,"low":8.84332,"close":8.84351,"volume":43.099998474121094},{"timestamp":1742380560000,"open":8.84367,"high":8.84368,"low":8.84256,"close":8.84282,"volume":21.93000030517578},{"timestamp":1742380620000,"open":8.84283,"high":8.84376,"low":8.84224,"close":8.84301,"volume":29.329999923706055},{"timestamp":1742380680000,"open":8.84292,"high":8.84369,"low":8.84275,"close":8.84345,"volume":46.9900016784668},{"timestamp":1742380740000,"open":8.84338,"high":8.84457,"low":8.84326,"close":8.8445,"volume":49.400001525878906},{"timestamp":1742380800000,"open":8.84449,"high":8.84492,"low":8.84328,"close":8.84328,"volume":38.2599983215332},{"timestamp":1742380860000,"open":8.84324,"high":8.84342,"low":8.84155,"close":8.84254,"volume":25.5},{"timestamp":1742380920000,"open":8.84253,"high":8.84289,"low":8.84227,"close":8.84261,"volume":37.25},{"timestamp":1742380980000,"open":8.8427,"high":8.8431,"low":8.8423,"close":8.84308,"volume":30.09000015258789},{"timestamp":1742381040000,"open":8.84316,"high":8.8432,"low":8.8423,"close":8.84256,"volume":47.13999938964844},{"timestamp":1742381100000,"open":8.84278,"high":8.84413,"low":8.84234,"close":8.84333,"volume":52.810001373291016},{"timestamp":1742381160000,"open":8.84334,"high":8.84465,"low":8.84299,"close":8.84465,"volume":31.6200008392334},{"timestamp":1742381220000,"open":8.84448,"high":8.84492,"low":8.84422,"close":8.84483,"volume":30.350000381469727},{"timestamp":1742381280000,"open":8.84491,"high":8.8463,"low":8.84461,"close":8.84588,"volume":35.970001220703125},{"timestamp":1742381340000,"open":8.84599,"high":8.84699,"low":8.84579,"close":8.8468,"volume":41.34000015258789},{"timestamp":1742381400000,"open":8.84688,"high":8.84731,"low":8.84669,"close":8.84687,"volume":47.56999969482422},{"timestamp":1742381460000,"open":8.84686,"high":8.84686,"low":8.84528,"close":8.84622,"volume":49.4900016784668},{"timestamp":1742381520000,"open":8.84631,"high":8.84702,"low":8.84593,"close":8.84663,"volume":32.650001525878906},{"timestamp":1742381580000,"open":8.84631,"high":8.8469,"low":8.84603,"close":8.84683,"volume":34.939998626708984},{"timestamp":1742381640000,"open":8.84673,"high":8.84739,"low":8.84673,"close":8.84707,"volume":28.81999969482422},{"timestamp":1742381700000,"open":8.84706,"high":8.84818,"low":8.84697,"close":8.84799,"volume":40.290000915527344},{"timestamp":1742381760000,"open":8.84808,"high":8.84843,"low":8.84661,"close":8.84682,"volume":33.65999984741211},{"timestamp":1742381820000,"open":8.84675,"high":8.84805,"low":8.84675,"close":8.84735,"volume":27.549999237060547},{"timestamp":1742381880000,"open":8.84724,"high":8.8475,"low":8.84678,"close":8.84691,"volume":29.06999969482422},{"timestamp":1742381940000,"open":8.84685,"high":8.84687,"low":8.84623,"close":8.84644,"volume":31.3700008392334},{"timestamp":1742382000000,"open":8.84669,"high":8.84687,"low":8.84502,"close":8.84529,"volume":39.290000915527344},{"timestamp":1742382060000,"open":8.84531,"high":8.84567,"low":8.84374,"close":8.84417,"volume":31.6200008392334},{"timestamp":1742382120000,"open":8.8443,"high":8.8443,"low":8.84305,"close":8.84313,"volume":40.060001373291016},{"timestamp":1742382180000,"open":8.84304,"high":8.84345,"low":8.84296,"close":8.84338,"volume":32.650001525878906},{"timestamp":1742382240000,"open":8.84325,"high":8.84328,"low":8.84197,"close":8.84201,"volume":36.47999954223633},{"timestamp":1742382300000,"open":8.84201,"high":8.84209,"low":8.83944,"close":8.83969,"volume":31.3799991607666},{"timestamp":1742382360000,"open":8.83985,"high":8.83985,"low":8.8372,"close":8.83897,"volume":46.66999816894531},{"timestamp":1742382420000,"open":8.83887,"high":8.83897,"low":8.83499,"close":8.8359,"volume":58.150001525878906},{"timestamp":1742382480000,"open":8.83536,"high":8.83634,"low":8.83432,"close":8.83457,"volume":49.470001220703125},{"timestamp":1742382540000,"open":8.83472,"high":8.83513,"low":8.83396,"close":8.83432,"volume":45.38999938964844},{"timestamp":1742382600000,"open":8.83451,"high":8.83501,"low":8.8335,"close":8.83418,"volume":42.36000061035156},{"timestamp":1742382660000,"open":8.83435,"high":8.83441,"low":8.83326,"close":8.83347,"volume":45.38999938964844},{"timestamp":1742382720000,"open":8.83355,"high":8.83443,"low":8.83343,"close":8.8341,"volume":36.720001220703125},{"timestamp":1742382780000,"open":8.83422,"high":8.83449,"low":8.83151,"close":8.83249,"volume":50.40999984741211},{"timestamp":1742382840000,"open":8.83249,"high":8.83402,"low":8.83179,"close":8.83216,"volume":44.56999969482422},{"timestamp":1742382900000,"open":8.83212,"high":8.83248,"low":8.83122,"close":8.83165,"volume":32.54999923706055},{"timestamp":1742382960000,"open":8.83158,"high":8.83277,"low":8.83088,"close":8.83118,"volume":60.72999954223633},{"timestamp":1742383020000,"open":8.83099,"high":8.83161,"low":8.8295,"close":8.8295,"volume":35.709999084472656},{"timestamp":1742383080000,"open":8.82959,"high":8.83098,"low":8.8287,"close":8.8287,"volume":65.27999877929688},{"timestamp":1742383140000,"open":8.8288,"high":8.83084,"low":8.82849,"close":8.82941,"volume":54.08000183105469},{"timestamp":1742383200000,"open":8.82943,"high":8.83316,"low":8.82907,"close":8.83275,"volume":53.06999969482422},{"timestamp":1742383260000,"open":8.83281,"high":8.83306,"low":8.83213,"close":8.83239,"volume":45.900001525878906},{"timestamp":1742383320000,"open":8.83241,"high":8.83271,"low":8.83196,"close":8.83252,"volume":37},{"timestamp":1742383380000,"open":8.83247,"high":8.83602,"low":8.83211,"close":8.83568,"volume":49.25},{"timestamp":1742383440000,"open":8.8356,"high":8.83661,"low":8.83516,"close":8.83536,"volume":47.970001220703125},{"timestamp":1742383500000,"open":8.83535,"high":8.83639,"low":8.83511,"close":8.83577,"volume":46.689998626708984},{"timestamp":1742383560000,"open":8.83561,"high":8.83609,"low":8.83356,"close":8.83433,"volume":38.7599983215332},{"timestamp":1742383620000,"open":8.83424,"high":8.83548,"low":8.83408,"close":8.83507,"volume":42.86000061035156},{"timestamp":1742383680000,"open":8.83506,"high":8.83506,"low":8.8335,"close":8.8338,"volume":38.77000045776367},{"timestamp":1742383740000,"open":8.83373,"high":8.83388,"low":8.83262,"close":8.8329,"volume":43.220001220703125},{"timestamp":1742383800000,"open":8.83288,"high":8.83288,"low":8.83205,"close":8.83252,"volume":34.189998626708984},{"timestamp":1742383860000,"open":8.83243,"high":8.83324,"low":8.83234,"close":8.83315,"volume":27.799999237060547},{"timestamp":1742383920000,"open":8.83298,"high":8.83484,"low":8.8328,"close":8.83473,"volume":42.2400016784668},{"timestamp":1742383980000,"open":8.83473,"high":8.83667,"low":8.83463,"close":8.83662,"volume":53.45000076293945},{"timestamp":1742384040000,"open":8.83653,"high":8.83696,"low":8.83592,"close":8.83656,"volume":32.63999938964844},{"timestamp":1742384100000,"open":8.83678,"high":8.83685,"low":8.8347,"close":8.83523,"volume":54.279998779296875},{"timestamp":1742384160000,"open":8.83514,"high":8.83583,"low":8.83435,"close":8.83475,"volume":55.630001068115234},{"timestamp":1742384220000,"open":8.83475,"high":8.83623,"low":8.83473,"close":8.83568,"volume":46.41999816894531},{"timestamp":1742384280000,"open":8.83568,"high":8.83633,"low":8.83496,"close":8.83593,"volume":44.40999984741211},{"timestamp":1742384340000,"open":8.83592,"high":8.83653,"low":8.83376,"close":8.83376,"volume":46.95000076293945},{"timestamp":1742384400000,"open":8.83385,"high":8.83562,"low":8.83385,"close":8.83536,"volume":42.59000015258789},{"timestamp":1742384460000,"open":8.83539,"high":8.83559,"low":8.83497,"close":8.83514,"volume":28.84000015258789},{"timestamp":1742384520000,"open":8.83523,"high":8.83569,"low":8.83471,"close":8.83546,"volume":34.439998626708984},{"timestamp":1742384580000,"open":8.83548,"high":8.83689,"low":8.83548,"close":8.83682,"volume":37.279998779296875},{"timestamp":1742384640000,"open":8.83681,"high":8.83797,"low":8.83652,"close":8.83755,"volume":47.939998626708984},{"timestamp":1742384700000,"open":8.8378,"high":8.83897,"low":8.83737,"close":8.83873,"volume":56.099998474121094},{"timestamp":1742384760000,"open":8.83882,"high":8.83924,"low":8.83831,"close":8.83861,"volume":48.45000076293945},{"timestamp":1742384820000,"open":8.8386,"high":8.83948,"low":8.83851,"close":8.83899,"volume":37.5099983215332},{"timestamp":1742384880000,"open":8.83899,"high":8.8396,"low":8.8389,"close":8.83894,"volume":22.440000534057617},{"timestamp":1742384940000,"open":8.83891,"high":8.83961,"low":8.83882,"close":8.8395,"volume":30.860000610351562},{"timestamp":1742385000000,"open":8.83941,"high":8.8396,"low":8.83772,"close":8.83779,"volume":47.95000076293945},{"timestamp":1742385060000,"open":8.8378,"high":8.83812,"low":8.83723,"close":8.83764,"volume":41.060001373291016},{"timestamp":1742385120000,"open":8.83755,"high":8.83808,"low":8.83726,"close":8.83726,"volume":44.41999816894531},{"timestamp":1742385180000,"open":8.83728,"high":8.83866,"low":8.83728,"close":8.83812,"volume":46.72999954223633},{"timestamp":1742385240000,"open":8.83815,"high":8.8385,"low":8.83732,"close":8.83732,"volume":38.27000045776367},{"timestamp":1742385300000,"open":8.83733,"high":8.83899,"low":8.83733,"close":8.83899,"volume":41.869998931884766},{"timestamp":1742385360000,"open":8.8389,"high":8.84045,"low":8.83562,"close":8.83988,"volume":94.77999877929688},{"timestamp":1742385420000,"open":8.8397,"high":8.8397,"low":8.83838,"close":8.83909,"volume":98.19000244140625},{"timestamp":1742385480000,"open":8.83908,"high":8.84043,"low":8.83835,"close":8.84015,"volume":78.77999877929688},{"timestamp":1742385540000,"open":8.84033,"high":8.84069,"low":8.84004,"close":8.84017,"volume":41.060001373291016},{"timestamp":1742385600000,"open":8.84051,"high":8.84113,"low":8.83993,"close":8.84098,"volume":64.7699966430664},{"timestamp":1742385660000,"open":8.841,"high":8.84301,"low":8.84068,"close":8.84261,"volume":70.44999694824219},{"timestamp":1742385720000,"open":8.8426,"high":8.84287,"low":8.84109,"close":8.84139,"volume":66.62999725341797},{"timestamp":1742385780000,"open":8.84167,"high":8.84202,"low":8.84059,"close":8.84202,"volume":38.7599983215332},{"timestamp":1742385840000,"open":8.84185,"high":8.84262,"low":8.84183,"close":8.84252,"volume":48.720001220703125},{"timestamp":1742385900000,"open":8.84251,"high":8.84265,"low":8.84144,"close":8.84221,"volume":58.66999816894531},{"timestamp":1742385960000,"open":8.84214,"high":8.84251,"low":8.84172,"close":8.84205,"volume":53.54999923706055},{"timestamp":1742386020000,"open":8.84213,"high":8.84263,"low":8.84173,"close":8.84254,"volume":41.310001373291016},{"timestamp":1742386080000,"open":8.84254,"high":8.84342,"low":8.84232,"close":8.84318,"volume":57.189998626708984},{"timestamp":1742386140000,"open":8.84308,"high":8.84319,"low":8.84191,"close":8.84203,"volume":60.5},{"timestamp":1742386200000,"open":8.84216,"high":8.84239,"low":8.84109,"close":8.84169,"volume":56.779998779296875},{"timestamp":1742386260000,"open":8.84171,"high":8.84236,"low":8.84131,"close":8.84143,"volume":56.36000061035156},{"timestamp":1742386320000,"open":8.84155,"high":8.84304,"low":8.84127,"close":8.84255,"volume":56.380001068115234},{"timestamp":1742386380000,"open":8.84251,"high":8.84252,"low":8.84145,"close":8.84161,"volume":51.04999923706055},{"timestamp":1742386440000,"open":8.84161,"high":8.84228,"low":8.84147,"close":8.8422,"volume":39.29999923706055},{"timestamp":1742386500000,"open":8.84228,"high":8.84292,"low":8.84185,"close":8.84249,"volume":48.45000076293945},{"timestamp":1742386560000,"open":8.84247,"high":8.84253,"low":8.84142,"close":8.84174,"volume":49.2400016784668},{"timestamp":1742386620000,"open":8.84174,"high":8.84235,"low":8.84106,"close":8.84114,"volume":48.630001068115234},{"timestamp":1742386680000,"open":8.84109,"high":8.84167,"low":8.841,"close":8.84126,"volume":48.959999084472656},{"timestamp":1742386740000,"open":8.84112,"high":8.84264,"low":8.84104,"close":8.84251,"volume":57.84000015258789},{"timestamp":1742386800000,"open":8.84261,"high":8.84395,"low":8.84223,"close":8.84372,"volume":62.65999984741211},{"timestamp":1742386860000,"open":8.84382,"high":8.84392,"low":8.84329,"close":8.84351,"volume":58.20000076293945},{"timestamp":1742386920000,"open":8.84352,"high":8.84372,"low":8.842,"close":8.842,"volume":41.06999969482422},{"timestamp":1742386980000,"open":8.84202,"high":8.84255,"low":8.84162,"close":8.84246,"volume":50.290000915527344},{"timestamp":1742387040000,"open":8.84247,"high":8.84458,"low":8.84236,"close":8.84362,"volume":67.91999816894531},{"timestamp":1742387100000,"open":8.84371,"high":8.84378,"low":8.84009,"close":8.84034,"volume":64.43000030517578},{"timestamp":1742387160000,"open":8.84043,"high":8.84217,"low":8.84029,"close":8.84108,"volume":70.63999938964844},{"timestamp":1742387220000,"open":8.841,"high":8.84169,"low":8.84047,"close":8.84099,"volume":77.12000274658203},{"timestamp":1742387280000,"open":8.84079,"high":8.84285,"low":8.84066,"close":8.84239,"volume":65.19999694824219},{"timestamp":1742387340000,"open":8.8424,"high":8.84314,"low":8.84233,"close":8.84272,"volume":40.06999969482422},{"timestamp":1742387400000,"open":8.84281,"high":8.84355,"low":8.8426,"close":8.8427,"volume":52.790000915527344},{"timestamp":1742387460000,"open":8.84251,"high":8.84382,"low":8.84251,"close":8.84356,"volume":56.41999816894531},{"timestamp":1742387520000,"open":8.84374,"high":8.84447,"low":8.84342,"close":8.84427,"volume":52.59000015258789},{"timestamp":1742387580000,"open":8.84434,"high":8.84485,"low":8.84302,"close":8.84394,"volume":56.099998474121094},{"timestamp":1742387640000,"open":8.84394,"high":8.8447,"low":8.84372,"close":8.84466,"volume":51.18000030517578},{"timestamp":1742387700000,"open":8.84467,"high":8.84615,"low":8.84432,"close":8.84593,"volume":59.72999954223633},{"timestamp":1742387760000,"open":8.84586,"high":8.84661,"low":8.84543,"close":8.84638,"volume":50.4900016784668},{"timestamp":1742387820000,"open":8.84639,"high":8.84658,"low":8.84574,"close":8.84574,"volume":63.540000915527344},{"timestamp":1742387880000,"open":8.84574,"high":8.84598,"low":8.84502,"close":8.84502,"volume":50.02000045776367},{"timestamp":1742387940000,"open":8.84502,"high":8.84658,"low":8.8447,"close":8.84641,"volume":48.209999084472656},{"timestamp":1742388000000,"open":8.84641,"high":8.84918,"low":8.84631,"close":8.84909,"volume":61.709999084472656},{"timestamp":1742388060000,"open":8.84909,"high":8.84909,"low":8.84734,"close":8.84827,"volume":63.2400016784668},{"timestamp":1742388120000,"open":8.84818,"high":8.84832,"low":8.84707,"close":8.84707,"volume":59.93000030517578},{"timestamp":1742388180000,"open":8.84706,"high":8.84728,"low":8.8451,"close":8.84563,"volume":49.2599983215332},{"timestamp":1742388240000,"open":8.84571,"high":8.84574,"low":8.84487,"close":8.84556,"volume":47.33000183105469},{"timestamp":1742388300000,"open":8.84557,"high":8.84557,"low":8.84424,"close":8.84476,"volume":51.2599983215332},{"timestamp":1742388360000,"open":8.84482,"high":8.84498,"low":8.84332,"close":8.84343,"volume":41.959999084472656},{"timestamp":1742388420000,"open":8.84333,"high":8.84384,"low":8.84277,"close":8.84311,"volume":54.58000183105469},{"timestamp":1742388480000,"open":8.8432,"high":8.84396,"low":8.84274,"close":8.84371,"volume":53.060001373291016},{"timestamp":1742388540000,"open":8.84355,"high":8.84369,"low":8.84265,"close":8.84317,"volume":53.849998474121094},{"timestamp":1742388600000,"open":8.84303,"high":8.84389,"low":8.84258,"close":8.84389,"volume":61.7599983215332},{"timestamp":1742388660000,"open":8.84389,"high":8.84424,"low":8.84187,"close":8.84275,"volume":64.72000122070312},{"timestamp":1742388720000,"open":8.84261,"high":8.8436,"low":8.84244,"close":8.84271,"volume":60.95000076293945},{"timestamp":1742388780000,"open":8.84262,"high":8.84294,"low":8.84234,"close":8.8426,"volume":49.939998626708984},{"timestamp":1742388840000,"open":8.84243,"high":8.84321,"low":8.84179,"close":8.84282,"volume":36.36000061035156},{"timestamp":1742388900000,"open":8.84292,"high":8.84299,"low":8.84033,"close":8.84064,"volume":78.33000183105469},{"timestamp":1742388960000,"open":8.84065,"high":8.842,"low":8.84065,"close":8.84079,"volume":73.1500015258789},{"timestamp":1742389020000,"open":8.84083,"high":8.84105,"low":8.83988,"close":8.84094,"volume":71.75},{"timestamp":1742389080000,"open":8.84078,"high":8.84168,"low":8.83963,"close":8.84019,"volume":72.44000244140625},{"timestamp":1742389140000,"open":8.84019,"high":8.84026,"low":8.83655,"close":8.83674,"volume":70.37999725341797},{"timestamp":1742389200000,"open":8.83712,"high":8.83809,"low":8.8362,"close":8.83679,"volume":78.37999725341797},{"timestamp":1742389260000,"open":8.83704,"high":8.83822,"low":8.83673,"close":8.83798,"volume":61.619998931884766},{"timestamp":1742389320000,"open":8.83805,"high":8.8386,"low":8.83753,"close":8.83802,"volume":41.060001373291016},{"timestamp":1742389380000,"open":8.83802,"high":8.83953,"low":8.83802,"close":8.8392,"volume":54.849998474121094},{"timestamp":1742389440000,"open":8.83906,"high":8.83941,"low":8.83855,"close":8.83901,"volume":40.56999969482422},{"timestamp":1742389500000,"open":8.83885,"high":8.84043,"low":8.83875,"close":8.84043,"volume":43},{"timestamp":1742389560000,"open":8.84052,"high":8.84052,"low":8.83675,"close":8.83682,"volume":58.13999938964844},{"timestamp":1742389620000,"open":8.83682,"high":8.83758,"low":8.83661,"close":8.83721,"volume":48.959999084472656},{"timestamp":1742389680000,"open":8.83704,"high":8.83732,"low":8.83638,"close":8.83638,"volume":42.34000015258789},{"timestamp":1742389740000,"open":8.83635,"high":8.83636,"low":8.83442,"close":8.83466,"volume":60.720001220703125},{"timestamp":1742389800000,"open":8.83482,"high":8.83579,"low":8.8342,"close":8.83561,"volume":58.369998931884766},{"timestamp":1742389860000,"open":8.83581,"high":8.83714,"low":8.83553,"close":8.83653,"volume":47.95000076293945},{"timestamp":1742389920000,"open":8.8367,"high":8.83692,"low":8.83552,"close":8.83557,"volume":48.459999084472656},{"timestamp":1742389980000,"open":8.83564,"high":8.83589,"low":8.83469,"close":8.83499,"volume":45.900001525878906},{"timestamp":1742390040000,"open":8.83498,"high":8.836,"low":8.83446,"close":8.83569,"volume":50.2400016784668},{"timestamp":1742390100000,"open":8.83579,"high":8.83672,"low":8.83513,"close":8.83628,"volume":49.5},{"timestamp":1742390160000,"open":8.83636,"high":8.83666,"low":8.83509,"close":8.83665,"volume":42.08000183105469},{"timestamp":1742390220000,"open":8.83667,"high":8.83683,"low":8.83577,"close":8.83585,"volume":50.150001525878906},{"timestamp":1742390280000,"open":8.83583,"high":8.83617,"low":8.83533,"close":8.83556,"volume":61.72999954223633},{"timestamp":1742390340000,"open":8.83565,"high":8.83588,"low":8.83446,"close":8.83468,"volume":45.900001525878906},{"timestamp":1742390400000,"open":8.83493,"high":8.83598,"low":8.83387,"close":8.8342,"volume":54.06999969482422},{"timestamp":1742390460000,"open":8.8342,"high":8.83429,"low":8.83226,"close":8.83233,"volume":70.9000015258789},{"timestamp":1742390520000,"open":8.8326,"high":8.83311,"low":8.83084,"close":8.83102,"volume":63.13999938964844},{"timestamp":1742390580000,"open":8.83112,"high":8.83202,"low":8.83032,"close":8.83114,"volume":72.93000030517578},{"timestamp":1742390640000,"open":8.83151,"high":8.83165,"low":8.83035,"close":8.83099,"volume":47.689998626708984},{"timestamp":1742390700000,"open":8.83109,"high":8.83207,"low":8.83075,"close":8.83165,"volume":51.79999923706055},{"timestamp":1742390760000,"open":8.83179,"high":8.83455,"low":8.83062,"close":8.83264,"volume":64.27999877929688},{"timestamp":1742390820000,"open":8.83301,"high":8.83319,"low":8.83059,"close":8.83082,"volume":45.13999938964844},{"timestamp":1742390880000,"open":8.83066,"high":8.83168,"low":8.83062,"close":8.83115,"volume":40.79999923706055},{"timestamp":1742390940000,"open":8.83133,"high":8.83264,"low":8.83068,"close":8.8317,"volume":53.54999923706055},{"timestamp":1742391000000,"open":8.83157,"high":8.83299,"low":8.8306,"close":8.83145,"volume":62.38999938964844},{"timestamp":1742391060000,"open":8.83154,"high":8.83154,"low":8.82967,"close":8.83133,"volume":72.61000061035156},{"timestamp":1742391120000,"open":8.83159,"high":8.83163,"low":8.82956,"close":8.82995,"volume":54.59000015258789},{"timestamp":1742391180000,"open":8.82997,"high":8.83224,"low":8.82965,"close":8.83187,"volume":60.70000076293945},{"timestamp":1742391240000,"open":8.83189,"high":8.83415,"low":8.83188,"close":8.83386,"volume":57.380001068115234},{"timestamp":1742391300000,"open":8.83395,"high":8.83423,"low":8.83314,"close":8.83353,"volume":52.54999923706055},{"timestamp":1742391360000,"open":8.83362,"high":8.8342,"low":8.83208,"close":8.83215,"volume":57.38999938964844},{"timestamp":1742391420000,"open":8.83212,"high":8.83244,"low":8.83185,"close":8.83218,"volume":51.529998779296875},{"timestamp":1742391480000,"open":8.83227,"high":8.83227,"low":8.83099,"close":8.83109,"volume":57.43000030517578},{"timestamp":1742391540000,"open":8.83102,"high":8.83174,"low":8.83014,"close":8.83142,"volume":43.86000061035156},{"timestamp":1742391600000,"open":8.83108,"high":8.83236,"low":8.83055,"close":8.83145,"volume":56.61000061035156},{"timestamp":1742391660000,"open":8.8315,"high":8.83348,"low":8.83099,"close":8.83119,"volume":83.01000213623047},{"timestamp":1742391720000,"open":8.83118,"high":8.83173,"low":8.83024,"close":8.83126,"volume":82.1500015258789},{"timestamp":1742391780000,"open":8.83121,"high":8.83124,"low":8.83057,"close":8.83081,"volume":62.9900016784668},{"timestamp":1742391840000,"open":8.83081,"high":8.83122,"low":8.82996,"close":8.83022,"volume":59.15999984741211},{"timestamp":1742391900000,"open":8.8303,"high":8.83203,"low":8.83012,"close":8.83113,"volume":71.1500015258789},{"timestamp":1742391960000,"open":8.83097,"high":8.83121,"low":8.82941,"close":8.8302,"volume":60.31999969482422},{"timestamp":1742392020000,"open":8.8302,"high":8.83063,"low":8.82955,"close":8.82955,"volume":60.189998626708984},{"timestamp":1742392080000,"open":8.82941,"high":8.83011,"low":8.82899,"close":8.82971,"volume":73.36000061035156},{"timestamp":1742392140000,"open":8.8298,"high":8.83122,"low":8.82954,"close":8.8305,"volume":64.31999969482422},{"timestamp":1742392200000,"open":8.83049,"high":8.83126,"low":8.83038,"close":8.83095,"volume":61.72999954223633},{"timestamp":1742392260000,"open":8.83095,"high":8.83136,"low":8.82909,"close":8.82936,"volume":53.689998626708984},{"timestamp":1742392320000,"open":8.82934,"high":8.82955,"low":8.82757,"close":8.82759,"volume":67.87999725341797},{"timestamp":1742392380000,"open":8.82747,"high":8.82759,"low":8.82679,"close":8.82708,"volume":54.08000183105469},{"timestamp":1742392440000,"open":8.82708,"high":8.82752,"low":8.82594,"close":8.8272,"volume":69.87000274658203},{"timestamp":1742392500000,"open":8.82728,"high":8.82833,"low":8.82702,"close":8.82821,"volume":68.5999984741211},{"timestamp":1742392560000,"open":8.82814,"high":8.82857,"low":8.82754,"close":8.82787,"volume":71.1500015258789},{"timestamp":1742392620000,"open":8.82796,"high":8.82901,"low":8.82771,"close":8.82864,"volume":63.77000045776367},{"timestamp":1742392680000,"open":8.82865,"high":8.82907,"low":8.82755,"close":8.82844,"volume":62.220001220703125},{"timestamp":1742392740000,"open":8.82864,"high":8.82885,"low":8.82783,"close":8.8287,"volume":55.849998474121094},{"timestamp":1742392800000,"open":8.82856,"high":8.82871,"low":8.82629,"close":8.82716,"volume":66.55999755859375},{"timestamp":1742392860000,"open":8.82711,"high":8.82757,"low":8.82638,"close":8.82656,"volume":57.630001068115234},{"timestamp":1742392920000,"open":8.82666,"high":8.82824,"low":8.82655,"close":8.82824,"volume":61.7599983215332},{"timestamp":1742392980000,"open":8.82823,"high":8.82845,"low":8.82774,"close":8.828,"volume":41.56999969482422},{"timestamp":1742393040000,"open":8.82809,"high":8.82847,"low":8.82717,"close":8.82829,"volume":59.45000076293945},{"timestamp":1742393100000,"open":8.82829,"high":8.829,"low":8.82786,"close":8.82803,"volume":44.119998931884766},{"timestamp":1742393160000,"open":8.82812,"high":8.8284,"low":8.82764,"close":8.82825,"volume":52.790000915527344},{"timestamp":1742393220000,"open":8.82832,"high":8.82833,"low":8.82682,"close":8.8271,"volume":52.54999923706055},{"timestamp":1742393280000,"open":8.82701,"high":8.82742,"low":8.8264,"close":8.82668,"volume":60.47999954223633},{"timestamp":1742393340000,"open":8.82673,"high":8.82677,"low":8.8246,"close":8.82581,"volume":59.43000030517578},{"timestamp":1742393400000,"open":8.82582,"high":8.82679,"low":8.82515,"close":8.82608,"volume":61.529998779296875},{"timestamp":1742393460000,"open":8.82569,"high":8.82632,"low":8.8248,"close":8.82508,"volume":46.939998626708984},{"timestamp":1742393520000,"open":8.82517,"high":8.82614,"low":8.82461,"close":8.82573,"volume":54.56999969482422},{"timestamp":1742393580000,"open":8.82573,"high":8.82669,"low":8.82541,"close":8.82604,"volume":46.43000030517578},{"timestamp":1742393640000,"open":8.82616,"high":8.82859,"low":8.82608,"close":8.82859,"volume":58.13999938964844},{"timestamp":1742393700000,"open":8.82914,"high":8.82961,"low":8.82863,"close":8.82954,"volume":59.66999816894531},{"timestamp":1742393760000,"open":8.82953,"high":8.8301,"low":8.82888,"close":8.8301,"volume":51},{"timestamp":1742393820000,"open":8.83019,"high":8.83078,"low":8.83005,"close":8.83023,"volume":59.95000076293945},{"timestamp":1742393880000,"open":8.83023,"high":8.83095,"low":8.83004,"close":8.83074,"volume":53.81999969482422},{"timestamp":1742393940000,"open":8.83073,"high":8.83105,"low":8.82808,"close":8.82868,"volume":56.150001525878906},{"timestamp":1742394000000,"open":8.82868,"high":8.83005,"low":8.82846,"close":8.82963,"volume":39.41999816894531},{"timestamp":1742394060000,"open":8.82947,"high":8.82956,"low":8.82823,"close":8.82867,"volume":66.16000366210938},{"timestamp":1742394120000,"open":8.82868,"high":8.82965,"low":8.82851,"close":8.8296,"volume":45.91999816894531},{"timestamp":1742394180000,"open":8.82937,"high":8.8295,"low":8.82866,"close":8.82889,"volume":55.36000061035156},{"timestamp":1742394240000,"open":8.8289,"high":8.83031,"low":8.8289,"close":8.82985,"volume":54.869998931884766},{"timestamp":1742394300000,"open":8.83008,"high":8.83008,"low":8.82755,"close":8.82855,"volume":55.22999954223633},{"timestamp":1742394360000,"open":8.82846,"high":8.82846,"low":8.82794,"close":8.82836,"volume":47.470001220703125},{"timestamp":1742394420000,"open":8.82833,"high":8.82895,"low":8.82779,"close":8.82792,"volume":52.43000030517578},{"timestamp":1742394480000,"open":8.82792,"high":8.82839,"low":8.82694,"close":8.82742,"volume":58.70000076293945},{"timestamp":1742394540000,"open":8.82743,"high":8.82842,"low":8.82692,"close":8.82797,"volume":57.630001068115234},{"timestamp":1742394600000,"open":8.82806,"high":8.8296,"low":8.82761,"close":8.82821,"volume":62.72999954223633},{"timestamp":1742394660000,"open":8.82814,"high":8.82821,"low":8.82733,"close":8.82733,"volume":50.4900016784668},{"timestamp":1742394720000,"open":8.82733,"high":8.82757,"low":8.82673,"close":8.82726,"volume":35.45000076293945},{"timestamp":1742394780000,"open":8.82726,"high":8.8273,"low":8.82609,"close":8.82626,"volume":33.91999816894531},{"timestamp":1742394840000,"open":8.82616,"high":8.82711,"low":8.82608,"close":8.82681,"volume":47.43000030517578},{"timestamp":1742394900000,"open":8.82681,"high":8.82764,"low":8.82619,"close":8.82748,"volume":47.939998626708984},{"timestamp":1742394960000,"open":8.82764,"high":8.82779,"low":8.82724,"close":8.82732,"volume":49.97999954223633},{"timestamp":1742395020000,"open":8.82723,"high":8.82762,"low":8.826,"close":8.82663,"volume":43.869998931884766},{"timestamp":1742395080000,"open":8.82663,"high":8.8268,"low":8.82579,"close":8.82677,"volume":39.27000045776367},{"timestamp":1742395140000,"open":8.82678,"high":8.82702,"low":8.82587,"close":8.82624,"volume":39.27000045776367},{"timestamp":1742395200000,"open":8.82624,"high":8.82666,"low":8.8261,"close":8.82627,"volume":39.27000045776367},{"timestamp":1742395260000,"open":8.82634,"high":8.82635,"low":8.8248,"close":8.82536,"volume":28.559999465942383},{"timestamp":1742395320000,"open":8.82526,"high":8.82687,"low":8.82504,"close":8.82633,"volume":53.54999923706055},{"timestamp":1742395380000,"open":8.82638,"high":8.8267,"low":8.82548,"close":8.82659,"volume":61.0099983215332},{"timestamp":1742395440000,"open":8.82649,"high":8.82741,"low":8.82618,"close":8.82656,"volume":48.459999084472656},{"timestamp":1742395500000,"open":8.82664,"high":8.82724,"low":8.8264,"close":8.82665,"volume":43.36000061035156},{"timestamp":1742395560000,"open":8.82658,"high":8.82719,"low":8.82576,"close":8.8261,"volume":56.61000061035156},{"timestamp":1742395620000,"open":8.82601,"high":8.82612,"low":8.82475,"close":8.82517,"volume":57.83000183105469},{"timestamp":1742395680000,"open":8.82516,"high":8.82534,"low":8.82419,"close":8.82472,"volume":58.13999938964844},{"timestamp":1742395740000,"open":8.82481,"high":8.82499,"low":8.82409,"close":8.8248,"volume":53.54999923706055},{"timestamp":1742395800000,"open":8.8248,"high":8.82538,"low":8.82446,"close":8.82511,"volume":58.13999938964844},{"timestamp":1742395860000,"open":8.82509,"high":8.82509,"low":8.82409,"close":8.82409,"volume":42.84000015258789},{"timestamp":1742395920000,"open":8.82415,"high":8.8245,"low":8.82208,"close":8.82216,"volume":75.81999969482422},{"timestamp":1742395980000,"open":8.82226,"high":8.82327,"low":8.82206,"close":8.82294,"volume":85.8499984741211},{"timestamp":1742396040000,"open":8.82291,"high":8.82379,"low":8.82274,"close":8.82328,"volume":80.31999969482422},{"timestamp":1742396100000,"open":8.82318,"high":8.82432,"low":8.82318,"close":8.8238,"volume":61.220001220703125},{"timestamp":1742396160000,"open":8.82389,"high":8.82423,"low":8.82319,"close":8.82339,"volume":42.34000015258789},{"timestamp":1742396220000,"open":8.82339,"high":8.82396,"low":8.82281,"close":8.82325,"volume":66.8499984741211},{"timestamp":1742396280000,"open":8.82328,"high":8.8239,"low":8.82188,"close":8.82259,"volume":61.970001220703125},{"timestamp":1742396340000,"open":8.82252,"high":8.82315,"low":8.82169,"close":8.82259,"volume":83.93000030517578},{"timestamp":1742396400000,"open":8.8226,"high":8.82371,"low":8.82215,"close":8.8225,"volume":59.709999084472656},{"timestamp":1742396460000,"open":8.8225,"high":8.8225,"low":8.82107,"close":8.82126,"volume":60.38999938964844},{"timestamp":1742396520000,"open":8.82135,"high":8.82243,"low":8.82057,"close":8.82183,"volume":66.47000122070312},{"timestamp":1742396580000,"open":8.82188,"high":8.82188,"low":8.82116,"close":8.82172,"volume":39.529998779296875},{"timestamp":1742396640000,"open":8.82164,"high":8.82206,"low":8.82128,"close":8.82172,"volume":46.31999969482422},{"timestamp":1742396700000,"open":8.82181,"high":8.82206,"low":8.82121,"close":8.82121,"volume":61.900001525878906},{"timestamp":1742396760000,"open":8.8212,"high":8.8212,"low":8.82011,"close":8.82017,"volume":59.66999816894531},{"timestamp":1742396820000,"open":8.82017,"high":8.82127,"low":8.82006,"close":8.82108,"volume":38.25},{"timestamp":1742396880000,"open":8.82107,"high":8.82191,"low":8.82052,"close":8.82173,"volume":49.97999954223633},{"timestamp":1742396940000,"open":8.82178,"high":8.82228,"low":8.82094,"close":8.821,"volume":50.4900016784668},{"timestamp":1742397000000,"open":8.821,"high":8.82115,"low":8.82026,"close":8.8206,"volume":30.600000381469727},{"timestamp":1742397060000,"open":8.82053,"high":8.82071,"low":8.82005,"close":8.82047,"volume":39.529998779296875},{"timestamp":1742397120000,"open":8.82048,"high":8.82059,"low":8.81924,"close":8.81971,"volume":45.43000030517578},{"timestamp":1742397180000,"open":8.81953,"high":8.82058,"low":8.81897,"close":8.82058,"volume":52.70000076293945},{"timestamp":1742397240000,"open":8.82052,"high":8.82093,"low":8.82037,"close":8.82093,"volume":42.400001525878906},{"timestamp":1742397300000,"open":8.82078,"high":8.821,"low":8.81999,"close":8.821,"volume":46.68000030517578},{"timestamp":1742397360000,"open":8.821,"high":8.82275,"low":8.821,"close":8.82259,"volume":45.41999816894531},{"timestamp":1742397420000,"open":8.82252,"high":8.82324,"low":8.8224,"close":8.82309,"volume":41.7400016784668},{"timestamp":1742397480000,"open":8.82309,"high":8.82436,"low":8.8226,"close":8.8234,"volume":57.66999816894531},{"timestamp":1742397540000,"open":8.82333,"high":8.82368,"low":8.82195,"close":8.82248,"volume":60.4900016784668},{"timestamp":1742397600000,"open":8.82258,"high":8.82391,"low":8.82258,"close":8.82304,"volume":48.959999084472656},{"timestamp":1742397660000,"open":8.82311,"high":8.8247,"low":8.82283,"close":8.82361,"volume":39.27000045776367},{"timestamp":1742397720000,"open":8.8236,"high":8.82595,"low":8.82351,"close":8.82542,"volume":46.599998474121094},{"timestamp":1742397780000,"open":8.82559,"high":8.82732,"low":8.82527,"close":8.82732,"volume":39.189998626708984},{"timestamp":1742397840000,"open":8.82723,"high":8.82723,"low":8.82521,"close":8.82616,"volume":46.220001220703125},{"timestamp":1742397900000,"open":8.82617,"high":8.8266,"low":8.8256,"close":8.82586,"volume":51.59000015258789},{"timestamp":1742397960000,"open":8.82595,"high":8.82623,"low":8.82455,"close":8.82623,"volume":60.40999984741211},{"timestamp":1742398020000,"open":8.82618,"high":8.82914,"low":8.82618,"close":8.82905,"volume":53.34000015258789},{"timestamp":1742398080000,"open":8.82896,"high":8.83121,"low":8.82876,"close":8.8305,"volume":56.369998931884766},{"timestamp":1742398140000,"open":8.83049,"high":8.83082,"low":8.82966,"close":8.8305,"volume":52.310001373291016},{"timestamp":1742398200000,"open":8.8305,"high":8.83268,"low":8.82916,"close":8.83209,"volume":74.45999908447266},{"timestamp":1742398260000,"open":8.83209,"high":8.83251,"low":8.83001,"close":8.83009,"volume":49.220001220703125},{"timestamp":1742398320000,"open":8.82992,"high":8.82992,"low":8.8277,"close":8.82793,"volume":57.029998779296875},{"timestamp":1742398380000,"open":8.82803,"high":8.82803,"low":8.8267,"close":8.82676,"volume":55.02000045776367},{"timestamp":1742398440000,"open":8.8267,"high":8.82688,"low":8.82599,"close":8.82681,"volume":55.61000061035156},{"timestamp":1742398500000,"open":8.82682,"high":8.82702,"low":8.82598,"close":8.82672,"volume":55.849998474121094},{"timestamp":1742398560000,"open":8.8268,"high":8.82743,"low":8.82591,"close":8.82735,"volume":37.7400016784668},{"timestamp":1742398620000,"open":8.82717,"high":8.82866,"low":8.82663,"close":8.82797,"volume":41.83000183105469},{"timestamp":1742398680000,"open":8.82815,"high":8.82944,"low":8.82798,"close":8.82901,"volume":69.05999755859375},{"timestamp":1742398740000,"open":8.82912,"high":8.83055,"low":8.82886,"close":8.83054,"volume":91.58000183105469},{"timestamp":1742398800000,"open":8.83047,"high":8.83053,"low":8.82824,"close":8.82858,"volume":47.45000076293945},{"timestamp":1742398860000,"open":8.82852,"high":8.83161,"low":8.82834,"close":8.8316,"volume":56.099998474121094},{"timestamp":1742398920000,"open":8.83159,"high":8.83169,"low":8.82998,"close":8.83015,"volume":50.4900016784668},{"timestamp":1742398980000,"open":8.83014,"high":8.83095,"low":8.82984,"close":8.83095,"volume":49.470001220703125},{"timestamp":1742399040000,"open":8.83092,"high":8.83166,"low":8.83063,"close":8.83089,"volume":49.97999954223633},{"timestamp":1742399100000,"open":8.83106,"high":8.83151,"low":8.83078,"close":8.8308,"volume":51.5099983215332},{"timestamp":1742399160000,"open":8.8308,"high":8.83086,"low":8.82861,"close":8.82968,"volume":49.5},{"timestamp":1742399220000,"open":8.82968,"high":8.83091,"low":8.82958,"close":8.83065,"volume":59.93000030517578},{"timestamp":1742399280000,"open":8.83065,"high":8.83065,"low":8.82866,"close":8.82993,"volume":58.13999938964844},{"timestamp":1742399340000,"open":8.82994,"high":8.83037,"low":8.82948,"close":8.82965,"volume":66.11000061035156},{"timestamp":1742399400000,"open":8.82962,"high":8.82993,"low":8.82887,"close":8.82981,"volume":63.279998779296875},{"timestamp":1742399460000,"open":8.82983,"high":8.83116,"low":8.82981,"close":8.83079,"volume":48.220001220703125},{"timestamp":1742399520000,"open":8.83089,"high":8.83103,"low":8.82986,"close":8.82986,"volume":65.13999938964844},{"timestamp":1742399580000,"open":8.8301,"high":8.83084,"low":8.82858,"close":8.82952,"volume":59.189998626708984},{"timestamp":1742399640000,"open":8.82943,"high":8.83036,"low":8.82942,"close":8.82943,"volume":49.22999954223633},{"timestamp":1742399700000,"open":8.82951,"high":8.83049,"low":8.82924,"close":8.82941,"volume":53.04999923706055},{"timestamp":1742399760000,"open":8.82919,"high":8.82941,"low":8.82779,"close":8.82822,"volume":56.869998931884766},{"timestamp":1742399820000,"open":8.82803,"high":8.82874,"low":8.82757,"close":8.82787,"volume":71.95999908447266},{"timestamp":1742399880000,"open":8.82786,"high":8.82828,"low":8.82733,"close":8.8282,"volume":73.36000061035156},{"timestamp":1742399940000,"open":8.82773,"high":8.82874,"low":8.82766,"close":8.82852,"volume":66.83000183105469},{"timestamp":1742400000000,"open":8.8286,"high":8.83046,"low":8.8286,"close":8.83018,"volume":80.58000183105469},{"timestamp":1742400060000,"open":8.83025,"high":8.83034,"low":8.82792,"close":8.82819,"volume":81.02999877929688},{"timestamp":1742400120000,"open":8.82818,"high":8.82851,"low":8.82747,"close":8.8285,"volume":74.87000274658203},{"timestamp":1742400180000,"open":8.82841,"high":8.82909,"low":8.82776,"close":8.82909,"volume":49.22999954223633},{"timestamp":1742400240000,"open":8.82918,"high":8.82982,"low":8.82815,"close":8.82962,"volume":61.970001220703125},{"timestamp":1742400300000,"open":8.82961,"high":8.83036,"low":8.82826,"close":8.82836,"volume":55.380001068115234},{"timestamp":1742400360000,"open":8.82831,"high":8.82928,"low":8.82799,"close":8.82852,"volume":53.189998626708984},{"timestamp":1742400420000,"open":8.8286,"high":8.83124,"low":8.82845,"close":8.83102,"volume":69.88999938964844},{"timestamp":1742400480000,"open":8.83105,"high":8.83216,"low":8.8307,"close":8.83181,"volume":59.86000061035156},{"timestamp":1742400540000,"open":8.8319,"high":8.83275,"low":8.83164,"close":8.83233,"volume":56.119998931884766},{"timestamp":1742400600000,"open":8.83249,"high":8.83338,"low":8.83191,"close":8.83208,"volume":59.66999816894531},{"timestamp":1742400660000,"open":8.83202,"high":8.83229,"low":8.83062,"close":8.83121,"volume":59.15999984741211},{"timestamp":1742400720000,"open":8.83112,"high":8.83164,"low":8.83005,"close":8.83156,"volume":60.439998626708984},{"timestamp":1742400780000,"open":8.83156,"high":8.83178,"low":8.83117,"close":8.83157,"volume":50.77000045776367},{"timestamp":1742400840000,"open":8.8315,"high":8.83238,"low":8.83137,"close":8.83222,"volume":43},{"timestamp":1742400900000,"open":8.83206,"high":8.83379,"low":8.83197,"close":8.83327,"volume":50.25},{"timestamp":1742400960000,"open":8.83327,"high":8.83444,"low":8.83317,"close":8.83342,"volume":63.5},{"timestamp":1742401020000,"open":8.83343,"high":8.83364,"low":8.83247,"close":8.83281,"volume":56.88999938964844},{"timestamp":1742401080000,"open":8.83273,"high":8.83297,"low":8.8321,"close":8.83294,"volume":48.220001220703125},{"timestamp":1742401140000,"open":8.83274,"high":8.83412,"low":8.83263,"close":8.83386,"volume":38.25},{"timestamp":1742401200000,"open":8.83385,"high":8.83478,"low":8.83385,"close":8.83413,"volume":42.86000061035156},{"timestamp":1742401260000,"open":8.83412,"high":8.83549,"low":8.83389,"close":8.83538,"volume":46.939998626708984},{"timestamp":1742401320000,"open":8.83537,"high":8.83547,"low":8.83388,"close":8.83452,"volume":46.41999816894531},{"timestamp":1742401380000,"open":8.83453,"high":8.83506,"low":8.83435,"close":8.83437,"volume":42.33000183105469},{"timestamp":1742401440000,"open":8.83439,"high":8.83576,"low":8.83432,"close":8.83574,"volume":51.52000045776367},{"timestamp":1742401500000,"open":8.83579,"high":8.83579,"low":8.83453,"close":8.83474,"volume":56.63999938964844},{"timestamp":1742401560000,"open":8.83476,"high":8.83477,"low":8.83378,"close":8.83435,"volume":47.959999084472656},{"timestamp":1742401620000,"open":8.83435,"high":8.83489,"low":8.83394,"close":8.83438,"volume":49.47999954223633},{"timestamp":1742401680000,"open":8.83441,"high":8.8352,"low":8.83422,"close":8.83426,"volume":47.18000030517578},{"timestamp":1742401740000,"open":8.8343,"high":8.83441,"low":8.83354,"close":8.83386,"volume":37.4900016784668},{"timestamp":1742401800000,"open":8.83384,"high":8.83412,"low":8.83358,"close":8.83383,"volume":52.029998779296875},{"timestamp":1742401860000,"open":8.83383,"high":8.83492,"low":8.83383,"close":8.83451,"volume":50.029998779296875},{"timestamp":1742401920000,"open":8.8345,"high":8.83462,"low":8.83273,"close":8.83292,"volume":53.060001373291016},{"timestamp":1742401980000,"open":8.83284,"high":8.8335,"low":8.8328,"close":8.83321,"volume":41.060001373291016},{"timestamp":1742402040000,"open":8.83313,"high":8.83323,"low":8.8319,"close":8.83212,"volume":47.18000030517578},{"timestamp":1742402100000,"open":8.83201,"high":8.83201,"low":8.83131,"close":8.83181,"volume":61.75},{"timestamp":1742402160000,"open":8.83181,"high":8.83221,"low":8.83091,"close":8.83091,"volume":45.400001525878906},{"timestamp":1742402220000,"open":8.83091,"high":8.83126,"low":8.83069,"close":8.83103,"volume":42.599998474121094},{"timestamp":1742402280000,"open":8.8311,"high":8.83169,"low":8.83091,"close":8.83169,"volume":39.02000045776367},{"timestamp":1742402340000,"open":8.83169,"high":8.8318,"low":8.831,"close":8.83131,"volume":45.400001525878906},{"timestamp":1742402400000,"open":8.83131,"high":8.83138,"low":8.82995,"close":8.83003,"volume":51.02000045776367},{"timestamp":1742402460000,"open":8.83002,"high":8.83028,"low":8.8297,"close":8.83026,"volume":43.86000061035156},{"timestamp":1742402520000,"open":8.83017,"high":8.83077,"low":8.83008,"close":8.83045,"volume":47.939998626708984},{"timestamp":1742402580000,"open":8.83054,"high":8.83125,"low":8.83044,"close":8.8309,"volume":46.91999816894531},{"timestamp":1742402640000,"open":8.83078,"high":8.8312,"low":8.83026,"close":8.83036,"volume":41.310001373291016},{"timestamp":1742402700000,"open":8.83036,"high":8.83219,"low":8.83026,"close":8.83208,"volume":45.38999938964844},{"timestamp":1742402760000,"open":8.83209,"high":8.83269,"low":8.83199,"close":8.83243,"volume":34.68000030517578},{"timestamp":1742402820000,"open":8.83243,"high":8.83288,"low":8.83205,"close":8.83207,"volume":34.68000030517578},{"timestamp":1742402880000,"open":8.83207,"high":8.83248,"low":8.83146,"close":8.83146,"volume":39.54999923706055},{"timestamp":1742402940000,"open":8.83151,"high":8.83218,"low":8.83099,"close":8.83127,"volume":30.8700008392334},{"timestamp":1742403000000,"open":8.83127,"high":8.83138,"low":8.83086,"close":8.8309,"volume":37.779998779296875},{"timestamp":1742403060000,"open":8.83086,"high":8.83086,"low":8.82975,"close":8.82989,"volume":49.779998779296875},{"timestamp":1742403120000,"open":8.82994,"high":8.8301,"low":8.82891,"close":8.82895,"volume":57.029998779296875},{"timestamp":1742403180000,"open":8.82903,"high":8.82914,"low":8.82838,"close":8.82865,"volume":48.220001220703125},{"timestamp":1742403240000,"open":8.82855,"high":8.82892,"low":8.82836,"close":8.82836,"volume":36.47999954223633},{"timestamp":1742403300000,"open":8.82787,"high":8.82873,"low":8.82787,"close":8.82828,"volume":37.52000045776367},{"timestamp":1742403360000,"open":8.82823,"high":8.82906,"low":8.82813,"close":8.82897,"volume":36.400001525878906},{"timestamp":1742403420000,"open":8.82918,"high":8.83062,"low":8.82854,"close":8.83036,"volume":43.86000061035156},{"timestamp":1742403480000,"open":8.83041,"high":8.8321,"low":8.83041,"close":8.83202,"volume":36.720001220703125},{"timestamp":1742403540000,"open":8.83194,"high":8.8321,"low":8.83139,"close":8.8315,"volume":38.0099983215332},{"timestamp":1742403600000,"open":8.83149,"high":8.83228,"low":8.83129,"close":8.83185,"volume":40.040000915527344},{"timestamp":1742403660000,"open":8.83185,"high":8.83185,"low":8.8304,"close":8.83057,"volume":29.06999969482422},{"timestamp":1742403720000,"open":8.83073,"high":8.83098,"low":8.8302,"close":8.83026,"volume":29.850000381469727},{"timestamp":1742403780000,"open":8.83018,"high":8.83043,"low":8.82924,"close":8.82934,"volume":26.780000686645508},{"timestamp":1742403840000,"open":8.82943,"high":8.8299,"low":8.82923,"close":8.82954,"volume":24.75},{"timestamp":1742403900000,"open":8.82955,"high":8.83001,"low":8.82883,"close":8.82903,"volume":34.43000030517578},{"timestamp":1742403960000,"open":8.82903,"high":8.82935,"low":8.82869,"close":8.82893,"volume":28.56999969482422},{"timestamp":1742404020000,"open":8.82884,"high":8.82902,"low":8.82833,"close":8.8288,"volume":23.979999542236328},{"timestamp":1742404080000,"open":8.82884,"high":8.82893,"low":8.82826,"close":8.82842,"volume":41.09000015258789},{"timestamp":1742404140000,"open":8.82829,"high":8.82902,"low":8.82797,"close":8.82797,"volume":40.060001373291016},{"timestamp":1742404200000,"open":8.82796,"high":8.8285,"low":8.82734,"close":8.82734,"volume":47.689998626708984},{"timestamp":1742404260000,"open":8.82743,"high":8.82782,"low":8.82699,"close":8.82702,"volume":43.099998474121094},{"timestamp":1742404320000,"open":8.82693,"high":8.82792,"low":8.82657,"close":8.82779,"volume":43.86000061035156},{"timestamp":1742404380000,"open":8.82779,"high":8.82779,"low":8.8263,"close":8.82641,"volume":46.15999984741211},{"timestamp":1742404440000,"open":8.82651,"high":8.82707,"low":8.82613,"close":8.82613,"volume":46.95000076293945},{"timestamp":1742404500000,"open":8.82621,"high":8.82712,"low":8.82621,"close":8.82688,"volume":49.97999954223633},{"timestamp":1742404560000,"open":8.82679,"high":8.82716,"low":8.82536,"close":8.82538,"volume":54.31999969482422},{"timestamp":1742404620000,"open":8.82538,"high":8.82556,"low":8.82392,"close":8.82447,"volume":58.95000076293945},{"timestamp":1742404680000,"open":8.82435,"high":8.82511,"low":8.82363,"close":8.82428,"volume":61.22999954223633},{"timestamp":1742404740000,"open":8.82419,"high":8.82441,"low":8.82297,"close":8.82305,"volume":55.61000061035156},{"timestamp":1742404800000,"open":8.82309,"high":8.82368,"low":8.8225,"close":8.82273,"volume":47.45000076293945},{"timestamp":1742404860000,"open":8.82269,"high":8.824,"low":8.82269,"close":8.82316,"volume":54.060001373291016},{"timestamp":1742404920000,"open":8.82307,"high":8.82369,"low":8.82252,"close":8.82352,"volume":44.880001068115234},{"timestamp":1742404980000,"open":8.82343,"high":8.82354,"low":8.82301,"close":8.82325,"volume":35.709999084472656},{"timestamp":1742405040000,"open":8.82335,"high":8.82427,"low":8.82257,"close":8.82279,"volume":55.869998931884766},{"timestamp":1742405100000,"open":8.82278,"high":8.82308,"low":8.82195,"close":8.82232,"volume":68.13999938964844},{"timestamp":1742405160000,"open":8.82242,"high":8.82318,"low":8.82203,"close":8.82256,"volume":75.98999786376953},{"timestamp":1742405220000,"open":8.82257,"high":8.82257,"low":8.82173,"close":8.8222,"volume":67.83000183105469},{"timestamp":1742405280000,"open":8.82228,"high":8.8228,"low":8.8215,"close":8.82168,"volume":49.91999816894531},{"timestamp":1742405340000,"open":8.82154,"high":8.82227,"low":8.82088,"close":8.82121,"volume":51.52000045776367},{"timestamp":1742405400000,"open":8.82083,"high":8.82162,"low":8.82003,"close":8.82112,"volume":70.12999725341797},{"timestamp":1742405460000,"open":8.82121,"high":8.82168,"low":8.82021,"close":8.82057,"volume":64.7699966430664},{"timestamp":1742405520000,"open":8.82076,"high":8.8217,"low":8.82076,"close":8.82154,"volume":60.689998626708984},{"timestamp":1742405580000,"open":8.82141,"high":8.82188,"low":8.82078,"close":8.82159,"volume":54.08000183105469},{"timestamp":1742405640000,"open":8.82174,"high":8.82224,"low":8.82128,"close":8.82173,"volume":40.040000915527344},{"timestamp":1742405700000,"open":8.82183,"high":8.82199,"low":8.82118,"close":8.82139,"volume":67.51000213623047},{"timestamp":1742405760000,"open":8.82135,"high":8.82189,"low":8.81988,"close":8.82006,"volume":68.7699966430664},{"timestamp":1742405820000,"open":8.81997,"high":8.82047,"low":8.81945,"close":8.82041,"volume":68.33999633789062},{"timestamp":1742405880000,"open":8.82041,"high":8.8222,"low":8.82035,"close":8.82112,"volume":66.31999969482422},{"timestamp":1742405940000,"open":8.82113,"high":8.82219,"low":8.82113,"close":8.82152,"volume":56.400001525878906},{"timestamp":1742406000000,"open":8.82152,"high":8.82183,"low":8.8212,"close":8.8212,"volume":54.09000015258789},{"timestamp":1742406060000,"open":8.82119,"high":8.82187,"low":8.82106,"close":8.82139,"volume":50.63999938964844},{"timestamp":1742406120000,"open":8.8214,"high":8.82273,"low":8.8214,"close":8.822,"volume":61.20000076293945},{"timestamp":1742406180000,"open":8.82201,"high":8.82293,"low":8.82186,"close":8.8228,"volume":46.40999984741211},{"timestamp":1742406240000,"open":8.82282,"high":8.82416,"low":8.82213,"close":8.82391,"volume":56.099998474121094},{"timestamp":1742406300000,"open":8.82391,"high":8.8255,"low":8.82377,"close":8.82531,"volume":51.5099983215332},{"timestamp":1742406360000,"open":8.82537,"high":8.82659,"low":8.82533,"close":8.82599,"volume":53.040000915527344},{"timestamp":1742406420000,"open":8.826,"high":8.82644,"low":8.82555,"close":8.82564,"volume":57.88999938964844},{"timestamp":1742406480000,"open":8.82564,"high":8.82574,"low":8.82439,"close":8.82439,"volume":49.470001220703125},{"timestamp":1742406540000,"open":8.82422,"high":8.8244,"low":8.82324,"close":8.82346,"volume":40.79999923706055},{"timestamp":1742406600000,"open":8.82337,"high":8.82504,"low":8.823,"close":8.82413,"volume":53.54999923706055},{"timestamp":1742406660000,"open":8.82394,"high":8.82481,"low":8.82327,"close":8.82354,"volume":50.4900016784668},{"timestamp":1742406720000,"open":8.82337,"high":8.82476,"low":8.82322,"close":8.82339,"volume":46.68000030517578},{"timestamp":1742406780000,"open":8.82343,"high":8.82394,"low":8.82322,"close":8.82375,"volume":63.68000030517578},{"timestamp":1742406840000,"open":8.82376,"high":8.82392,"low":8.82268,"close":8.82368,"volume":66.86000061035156},{"timestamp":1742406900000,"open":8.82368,"high":8.82375,"low":8.82281,"close":8.82362,"volume":89.97000122070312},{"timestamp":1742406960000,"open":8.82361,"high":8.82561,"low":8.82345,"close":8.82513,"volume":68.72000122070312},{"timestamp":1742407020000,"open":8.82518,"high":8.82544,"low":8.82458,"close":8.82485,"volume":62.83000183105469},{"timestamp":1742407080000,"open":8.82485,"high":8.82641,"low":8.82386,"close":8.82522,"volume":81.08000183105469},{"timestamp":1742407140000,"open":8.82513,"high":8.826,"low":8.82334,"close":8.82334,"volume":53.220001220703125},{"timestamp":1742407200000,"open":8.82224,"high":8.83408,"low":8.81697,"close":8.83159,"volume":126.83999633789062},{"timestamp":1742407260000,"open":8.83168,"high":8.8354,"low":8.82784,"close":8.83256,"volume":123.93000030517578},{"timestamp":1742407320000,"open":8.83258,"high":8.83735,"low":8.8304,"close":8.83525,"volume":117.94000244140625},{"timestamp":1742407380000,"open":8.83506,"high":8.83712,"low":8.83437,"close":8.83648,"volume":105.87999725341797},{"timestamp":1742407440000,"open":8.83639,"high":8.83798,"low":8.83593,"close":8.83675,"volume":95.12000274658203},{"timestamp":1742407500000,"open":8.83666,"high":8.83827,"low":8.83433,"close":8.83827,"volume":109.13999938964844},{"timestamp":1742407560000,"open":8.83828,"high":8.83871,"low":8.83412,"close":8.8346,"volume":97.66999816894531},{"timestamp":1742407620000,"open":8.83461,"high":8.83592,"low":8.833,"close":8.83555,"volume":96.4000015258789},{"timestamp":1742407680000,"open":8.83583,"high":8.83919,"low":8.83414,"close":8.83911,"volume":81.87999725341797},{"timestamp":1742407740000,"open":8.83902,"high":8.83998,"low":8.83828,"close":8.83948,"volume":84.58999633789062},{"timestamp":1742407800000,"open":8.83936,"high":8.84035,"low":8.83846,"close":8.84026,"volume":82.91000366210938},{"timestamp":1742407860000,"open":8.84018,"high":8.84106,"low":8.83966,"close":8.84053,"volume":98.52999877929688},{"timestamp":1742407920000,"open":8.84064,"high":8.84087,"low":8.83925,"close":8.8406,"volume":83.8499984741211},{"timestamp":1742407980000,"open":8.84069,"high":8.84265,"low":8.84018,"close":8.84076,"volume":98.66000366210938},{"timestamp":1742408040000,"open":8.84104,"high":8.84164,"low":8.83887,"close":8.83981,"volume":77.05999755859375},{"timestamp":1742408100000,"open":8.8399,"high":8.84014,"low":8.83749,"close":8.83811,"volume":76.5},{"timestamp":1742408160000,"open":8.83813,"high":8.83996,"low":8.83813,"close":8.83864,"volume":70.88999938964844},{"timestamp":1742408220000,"open":8.83864,"high":8.83868,"low":8.83708,"close":8.83841,"volume":84.62999725341797},{"timestamp":1742408280000,"open":8.8385,"high":8.84088,"low":8.83777,"close":8.84056,"volume":73.69999694824219},{"timestamp":1742408340000,"open":8.84045,"high":8.84063,"low":8.83918,"close":8.83936,"volume":71.66000366210938},{"timestamp":1742408400000,"open":8.83936,"high":8.84006,"low":8.83847,"close":8.83976,"volume":73.72000122070312},{"timestamp":1742408460000,"open":8.83977,"high":8.83979,"low":8.83844,"close":8.83914,"volume":69.6500015258789},{"timestamp":1742408520000,"open":8.83837,"high":8.84246,"low":8.83816,"close":8.84221,"volume":80.58000183105469},{"timestamp":1742408580000,"open":8.84222,"high":8.84364,"low":8.84221,"close":8.84345,"volume":72.68000030517578},{"timestamp":1742408640000,"open":8.84336,"high":8.84627,"low":8.84336,"close":8.84504,"volume":80.30999755859375},{"timestamp":1742408700000,"open":8.84496,"high":8.84659,"low":8.84496,"close":8.84606,"volume":68.88999938964844},{"timestamp":1742408760000,"open":8.84615,"high":8.84621,"low":8.84286,"close":8.84327,"volume":74.3499984741211},{"timestamp":1742408820000,"open":8.84346,"high":8.84398,"low":8.84236,"close":8.84303,"volume":80.06999969482422},{"timestamp":1742408880000,"open":8.84312,"high":8.84341,"low":8.84205,"close":8.84228,"volume":62.220001220703125},{"timestamp":1742408940000,"open":8.8423,"high":8.84289,"low":8.84187,"close":8.84201,"volume":54.060001373291016},{"timestamp":1742409000000,"open":8.84219,"high":8.84268,"low":8.84121,"close":8.84173,"volume":58.650001525878906},{"timestamp":1742409060000,"open":8.84164,"high":8.84227,"low":8.84029,"close":8.8416,"volume":73.44000244140625},{"timestamp":1742409120000,"open":8.84172,"high":8.8433,"low":8.8406,"close":8.84076,"volume":122.58000183105469},{"timestamp":1742409180000,"open":8.84071,"high":8.84269,"low":8.84071,"close":8.8424,"volume":116.75},{"timestamp":1742409240000,"open":8.84241,"high":8.84552,"low":8.84195,"close":8.84548,"volume":103.83999633789062},{"timestamp":1742409300000,"open":8.84565,"high":8.84745,"low":8.84497,"close":8.84727,"volume":100.2300033569336},{"timestamp":1742409360000,"open":8.84727,"high":8.84919,"low":8.84719,"close":8.84912,"volume":118.77999877929688},{"timestamp":1742409420000,"open":8.8492,"high":8.84932,"low":8.84772,"close":8.84803,"volume":68.87000274658203},{"timestamp":1742409480000,"open":8.84822,"high":8.84867,"low":8.84607,"close":8.84669,"volume":132.66000366210938},{"timestamp":1742409540000,"open":8.8467,"high":8.84925,"low":8.84548,"close":8.84898,"volume":103.68000030517578},{"timestamp":1742409600000,"open":8.84906,"high":8.85163,"low":8.84906,"close":8.8499,"volume":88.2300033569336},{"timestamp":1742409660000,"open":8.84981,"high":8.85391,"low":8.84935,"close":8.85391,"volume":89.51000213623047},{"timestamp":1742409720000,"open":8.85409,"high":8.85663,"low":8.85349,"close":8.85638,"volume":104.80999755859375},{"timestamp":1742409780000,"open":8.85638,"high":8.85876,"low":8.85604,"close":8.85679,"volume":109.94999694824219},{"timestamp":1742409840000,"open":8.85688,"high":8.85909,"low":8.85558,"close":8.85844,"volume":108.25},{"timestamp":1742409900000,"open":8.85869,"high":8.85921,"low":8.85612,"close":8.85612,"volume":104.12000274658203},{"timestamp":1742409960000,"open":8.85603,"high":8.85628,"low":8.85147,"close":8.85151,"volume":117.37000274658203},{"timestamp":1742410020000,"open":8.85165,"high":8.85396,"low":8.85116,"close":8.85371,"volume":94.12000274658203},{"timestamp":1742410080000,"open":8.8537,"high":8.85434,"low":8.85021,"close":8.85026,"volume":86.45999908447266},{"timestamp":1742410140000,"open":8.85026,"high":8.85216,"low":8.85026,"close":8.85152,"volume":101.55999755859375},{"timestamp":1742410200000,"open":8.85134,"high":8.85244,"low":8.85069,"close":8.85069,"volume":93.93000030517578},{"timestamp":1742410260000,"open":8.85078,"high":8.8511,"low":8.84911,"close":8.84975,"volume":82.62999725341797},{"timestamp":1742410320000,"open":8.84966,"high":8.85062,"low":8.84806,"close":8.84921,"volume":83.93000030517578},{"timestamp":1742410380000,"open":8.84934,"high":8.85113,"low":8.84904,"close":8.85078,"volume":89.79000091552734},{"timestamp":1742410440000,"open":8.8507,"high":8.85086,"low":8.84925,"close":8.85046,"volume":89.04000091552734},{"timestamp":1742410500000,"open":8.85055,"high":8.85073,"low":8.84656,"close":8.84832,"volume":89.52999877929688},{"timestamp":1742410560000,"open":8.84853,"high":8.85322,"low":8.84844,"close":8.8522,"volume":94.4000015258789},{"timestamp":1742410620000,"open":8.85223,"high":8.85494,"low":8.85194,"close":8.85283,"volume":86.45999908447266},{"timestamp":1742410680000,"open":8.85293,"high":8.85527,"low":8.85144,"close":8.85176,"volume":96.94000244140625},{"timestamp":1742410740000,"open":8.85167,"high":8.85335,"low":8.85072,"close":8.85271,"volume":100.26000213623047},{"timestamp":1742410800000,"open":8.8529,"high":8.85326,"low":8.85049,"close":8.85082,"volume":88.26000213623047},{"timestamp":1742410860000,"open":8.85081,"high":8.85145,"low":8.84983,"close":8.85028,"volume":85.94000244140625},{"timestamp":1742410920000,"open":8.8502,"high":8.85137,"low":8.84943,"close":8.85077,"volume":72.41999816894531},{"timestamp":1742410980000,"open":8.85091,"high":8.85166,"low":8.84962,"close":8.85124,"volume":68.54000091552734},{"timestamp":1742411040000,"open":8.85084,"high":8.85302,"low":8.85077,"close":8.85247,"volume":70.19000244140625},{"timestamp":1742411100000,"open":8.85257,"high":8.85298,"low":8.84913,"close":8.84953,"volume":86.69999694824219},{"timestamp":1742411160000,"open":8.84945,"high":8.84981,"low":8.84797,"close":8.84829,"volume":65.54000091552734},{"timestamp":1742411220000,"open":8.84848,"high":8.85017,"low":8.84813,"close":8.84939,"volume":55.36000061035156},{"timestamp":1742411280000,"open":8.84948,"high":8.85078,"low":8.84893,"close":8.85077,"volume":71.86000061035156},{"timestamp":1742411340000,"open":8.85102,"high":8.85121,"low":8.84822,"close":8.84942,"volume":78.61000061035156},{"timestamp":1742411400000,"open":8.84961,"high":8.85093,"low":8.84864,"close":8.8506,"volume":52.11000061035156},{"timestamp":1742411460000,"open":8.85069,"high":8.85106,"low":8.84717,"close":8.84845,"volume":74.62999725341797},{"timestamp":1742411520000,"open":8.84826,"high":8.84844,"low":8.84683,"close":8.84763,"volume":89.55000305175781},{"timestamp":1742411580000,"open":8.84734,"high":8.84734,"low":8.84592,"close":8.84667,"volume":68.33999633789062},{"timestamp":1742411640000,"open":8.84666,"high":8.84666,"low":8.84338,"close":8.84358,"volume":97.66000366210938},{"timestamp":1742411700000,"open":8.84363,"high":8.84556,"low":8.84344,"close":8.84522,"volume":61.06999969482422},{"timestamp":1742411760000,"open":8.84522,"high":8.84522,"low":8.84178,"close":8.84178,"volume":122.4000015258789},{"timestamp":1742411820000,"open":8.84166,"high":8.84186,"low":8.83926,"close":8.84055,"volume":143.39999389648438},{"timestamp":1742411880000,"open":8.84047,"high":8.84264,"low":8.83975,"close":8.84205,"volume":82.9000015258789},{"timestamp":1742411940000,"open":8.84198,"high":8.84226,"low":8.8413,"close":8.8419,"volume":66.30000305175781},{"timestamp":1742412000000,"open":8.8419,"high":8.84464,"low":8.84177,"close":8.84412,"volume":67.31999969482422},{"timestamp":1742412060000,"open":8.84421,"high":8.84421,"low":8.84219,"close":8.84361,"volume":52.279998779296875},{"timestamp":1742412120000,"open":8.84352,"high":8.84408,"low":8.84264,"close":8.84332,"volume":61.459999084472656},{"timestamp":1742412180000,"open":8.84316,"high":8.84316,"low":8.84104,"close":8.84161,"volume":76.3499984741211},{"timestamp":1742412240000,"open":8.84155,"high":8.8434,"low":8.84088,"close":8.84299,"volume":55.61000061035156},{"timestamp":1742412300000,"open":8.84281,"high":8.84353,"low":8.84199,"close":8.84233,"volume":70.88999938964844},{"timestamp":1742412360000,"open":8.84225,"high":8.84231,"low":8.84062,"close":8.84089,"volume":54.06999969482422},{"timestamp":1742412420000,"open":8.8408,"high":8.84299,"low":8.8408,"close":8.84152,"volume":59.15999984741211},{"timestamp":1742412480000,"open":8.84151,"high":8.84311,"low":8.84116,"close":8.84304,"volume":70.37999725341797},{"timestamp":1742412540000,"open":8.843,"high":8.84353,"low":8.84204,"close":8.84253,"volume":62.220001220703125},{"timestamp":1742412600000,"open":8.84261,"high":8.84264,"low":8.8416,"close":8.84214,"volume":49.97999954223633},{"timestamp":1742412660000,"open":8.84207,"high":8.84254,"low":8.84134,"close":8.84147,"volume":44.369998931884766},{"timestamp":1742412720000,"open":8.84131,"high":8.84231,"low":8.84113,"close":8.84142,"volume":54.599998474121094},{"timestamp":1742412780000,"open":8.84159,"high":8.84469,"low":8.8415,"close":8.8446,"volume":77.2699966430664},{"timestamp":1742412840000,"open":8.84451,"high":8.84575,"low":8.84427,"close":8.84471,"volume":63.75},{"timestamp":1742412900000,"open":8.84463,"high":8.8452,"low":8.84386,"close":8.8452,"volume":73.11000061035156},{"timestamp":1742412960000,"open":8.8452,"high":8.84523,"low":8.84265,"close":8.84399,"volume":53.810001373291016},{"timestamp":1742413020000,"open":8.84381,"high":8.84482,"low":8.84321,"close":8.84405,"volume":64.26000213623047},{"timestamp":1742413080000,"open":8.84414,"high":8.84444,"low":8.84334,"close":8.84411,"volume":46.68000030517578},{"timestamp":1742413140000,"open":8.84402,"high":8.84459,"low":8.84334,"close":8.84406,"volume":57.88999938964844},{"timestamp":1742413200000,"open":8.84405,"high":8.84453,"low":8.84338,"close":8.84423,"volume":45.650001525878906},{"timestamp":1742413260000,"open":8.84423,"high":8.84428,"low":8.84311,"close":8.8438,"volume":43.36000061035156},{"timestamp":1742413320000,"open":8.84371,"high":8.84459,"low":8.84345,"close":8.84424,"volume":46.68000030517578},{"timestamp":1742413380000,"open":8.8443,"high":8.8443,"low":8.84253,"close":8.8428,"volume":44.119998931884766},{"timestamp":1742413440000,"open":8.84269,"high":8.84311,"low":8.84133,"close":8.84264,"volume":57.40999984741211},{"timestamp":1742413500000,"open":8.84255,"high":8.844,"low":8.84255,"close":8.84359,"volume":48.459999084472656},{"timestamp":1742413560000,"open":8.84387,"high":8.84431,"low":8.84327,"close":8.84383,"volume":50.040000915527344},{"timestamp":1742413620000,"open":8.84393,"high":8.84438,"low":8.84261,"close":8.84287,"volume":47.75},{"timestamp":1742413680000,"open":8.84296,"high":8.84382,"low":8.84284,"close":8.84315,"volume":61.400001525878906},{"timestamp":1742413740000,"open":8.84304,"high":8.84499,"low":8.84295,"close":8.84482,"volume":45.34000015258789},{"timestamp":1742413800000,"open":8.84566,"high":8.84801,"low":8.84566,"close":8.84764,"volume":54.220001220703125},{"timestamp":1742413860000,"open":8.84755,"high":8.84785,"low":8.84579,"close":8.84633,"volume":46.959999084472656},{"timestamp":1742413920000,"open":8.84659,"high":8.84695,"low":8.84619,"close":8.84667,"volume":41.310001373291016},{"timestamp":1742413980000,"open":8.84654,"high":8.84662,"low":8.84528,"close":8.84565,"volume":35.959999084472656},{"timestamp":1742414040000,"open":8.84574,"high":8.84592,"low":8.8449,"close":8.84547,"volume":46.41999816894531},{"timestamp":1742414100000,"open":8.84563,"high":8.84802,"low":8.84563,"close":8.84792,"volume":58.15999984741211},{"timestamp":1742414160000,"open":8.84797,"high":8.84887,"low":8.84753,"close":8.84871,"volume":49.97999954223633},{"timestamp":1742414220000,"open":8.84871,"high":8.85022,"low":8.84871,"close":8.85006,"volume":41.81999969482422},{"timestamp":1742414280000,"open":8.85007,"high":8.85034,"low":8.84896,"close":8.8491,"volume":29.84000015258789},{"timestamp":1742414340000,"open":8.84925,"high":8.84982,"low":8.84907,"close":8.8493,"volume":48.22999954223633},{"timestamp":1742414400000,"open":8.84871,"high":8.84918,"low":8.84791,"close":8.84894,"volume":35.189998626708984},{"timestamp":1742414460000,"open":8.84895,"high":8.85014,"low":8.8489,"close":8.84975,"volume":26.520000457763672},{"timestamp":1742414520000,"open":8.84965,"high":8.85052,"low":8.84934,"close":8.84934,"volume":26.540000915527344},{"timestamp":1742414580000,"open":8.84926,"high":8.84926,"low":8.84836,"close":8.8488,"volume":18.8700008392334},{"timestamp":1742414640000,"open":8.84908,"high":8.84944,"low":8.84877,"close":8.84909,"volume":16.829999923706055},{"timestamp":1742414700000,"open":8.84909,"high":8.84987,"low":8.84885,"close":8.84987,"volume":11.729999542236328},{"timestamp":1742414760000,"open":8.84987,"high":8.85102,"low":8.84969,"close":8.85035,"volume":15.300000190734863},{"timestamp":1742414820000,"open":8.85027,"high":8.85034,"low":8.84963,"close":8.85001,"volume":14.279999732971191},{"timestamp":1742414880000,"open":8.85008,"high":8.85012,"low":8.84821,"close":8.84854,"volume":17.34000015258789},{"timestamp":1742414940000,"open":8.84836,"high":8.84866,"low":8.84809,"close":8.84843,"volume":15.300000190734863},{"timestamp":1742415000000,"open":8.84834,"high":8.84906,"low":8.84834,"close":8.84876,"volume":15.300000190734863},{"timestamp":1742415060000,"open":8.84867,"high":8.85049,"low":8.84867,"close":8.85049,"volume":23.209999084472656},{"timestamp":1742415120000,"open":8.85032,"high":8.85209,"low":8.85032,"close":8.85191,"volume":17.850000381469727},{"timestamp":1742415180000,"open":8.85207,"high":8.85209,"low":8.85162,"close":8.85194,"volume":10.199999809265137},{"timestamp":1742415240000,"open":8.85185,"high":8.85323,"low":8.85149,"close":8.85306,"volume":22.440000534057617},{"timestamp":1742415300000,"open":8.85321,"high":8.85413,"low":8.85295,"close":8.85408,"volume":23.739999771118164},{"timestamp":1742415360000,"open":8.85381,"high":8.85504,"low":8.85381,"close":8.85488,"volume":23.729999542236328},{"timestamp":1742415420000,"open":8.85487,"high":8.85512,"low":8.85401,"close":8.85472,"volume":19.3799991607666},{"timestamp":1742415480000,"open":8.85481,"high":8.85485,"low":8.8536,"close":8.8536,"volume":20.93000030517578},{"timestamp":1742415540000,"open":8.85382,"high":8.85382,"low":8.8525,"close":8.8527,"volume":23.719999313354492},{"timestamp":1742415600000,"open":8.85262,"high":8.85279,"low":8.85112,"close":8.85178,"volume":16.850000381469727},{"timestamp":1742415660000,"open":8.85141,"high":8.85196,"low":8.85141,"close":8.85161,"volume":9.6899995803833},{"timestamp":1742415720000,"open":8.85171,"high":8.85201,"low":8.8516,"close":8.85201,"volume":9.699999809265137},{"timestamp":1742415780000,"open":8.85256,"high":8.85256,"low":8.85197,"close":8.8524,"volume":16.5},{"timestamp":1742415840000,"open":8.85241,"high":8.85253,"low":8.85221,"close":8.85243,"volume":5.360000133514404},{"timestamp":1742415900000,"open":8.85226,"high":8.8534,"low":8.85226,"close":8.85339,"volume":12.539999961853027},{"timestamp":1742415960000,"open":8.8533,"high":8.85357,"low":8.85307,"close":8.85317,"volume":20.219999313354492},{"timestamp":1742416020000,"open":8.85326,"high":8.85327,"low":8.85266,"close":8.85266,"volume":9.699999809265137},{"timestamp":1742416080000,"open":8.85264,"high":8.8529,"low":8.85242,"close":8.85285,"volume":15.350000381469727},{"timestamp":1742416140000,"open":8.85296,"high":8.85338,"low":8.85196,"close":8.85224,"volume":25.020000457763672},{"timestamp":1742416200000,"open":8.85195,"high":8.85218,"low":8.8517,"close":8.85179,"volume":24.059999465942383},{"timestamp":1742416260000,"open":8.85181,"high":8.85188,"low":8.85126,"close":8.85129,"volume":26.280000686645508},{"timestamp":1742416320000,"open":8.85129,"high":8.85129,"low":8.85061,"close":8.85107,"volume":14.1899995803833},{"timestamp":1742416380000,"open":8.85112,"high":8.85186,"low":8.85112,"close":8.85186,"volume":12.550000190734863},{"timestamp":1742416440000,"open":8.85177,"high":8.85179,"low":8.85139,"close":8.85179,"volume":8.9399995803833},{"timestamp":1742416500000,"open":8.8517,"high":8.85226,"low":8.85131,"close":8.85212,"volume":24.079999923706055},{"timestamp":1742416560000,"open":8.8521,"high":8.85238,"low":8.85192,"close":8.85198,"volume":18.920000076293945},{"timestamp":1742416620000,"open":8.85207,"high":8.85238,"low":8.85207,"close":8.85227,"volume":20.209999084472656},{"timestamp":1742416680000,"open":8.85212,"high":8.85232,"low":8.85207,"close":8.8522,"volume":12.569999694824219},{"timestamp":1742416740000,"open":8.8521,"high":8.85249,"low":8.85198,"close":8.85249,"volume":8.979999542236328},{"timestamp":1742416800000,"open":8.85248,"high":8.85331,"low":8.85248,"close":8.85295,"volume":24.989999771118164},{"timestamp":1742416860000,"open":8.85295,"high":8.85358,"low":8.85293,"close":8.85331,"volume":24.579999923706055},{"timestamp":1742416920000,"open":8.85313,"high":8.85332,"low":8.85239,"close":8.85247,"volume":21.079999923706055},{"timestamp":1742416980000,"open":8.85242,"high":8.85318,"low":8.8523,"close":8.85293,"volume":28.6299991607666},{"timestamp":1742417040000,"open":8.85276,"high":8.85291,"low":8.85239,"close":8.85263,"volume":24.059999465942383},{"timestamp":1742417100000,"open":8.85253,"high":8.85296,"low":8.85236,"close":8.85271,"volume":26.719999313354492},{"timestamp":1742417160000,"open":8.85262,"high":8.85393,"low":8.85262,"close":8.85393,"volume":32},{"timestamp":1742417220000,"open":8.85384,"high":8.85392,"low":8.85378,"close":8.85379,"volume":13.829999923706055},{"timestamp":1742417280000,"open":8.85391,"high":8.85391,"low":8.85298,"close":8.85298,"volume":20.280000686645508},{"timestamp":1742417340000,"open":8.85295,"high":8.85313,"low":8.85222,"close":8.85306,"volume":53.040000915527344},{"timestamp":1742417400000,"open":8.85237,"high":8.85338,"low":8.85237,"close":8.85329,"volume":40.290000915527344},{"timestamp":1742417460000,"open":8.8532,"high":8.85456,"low":8.85295,"close":8.85374,"volume":18.8700008392334},{"timestamp":1742417520000,"open":8.85366,"high":8.85436,"low":8.85349,"close":8.85429,"volume":34.68000030517578},{"timestamp":1742417580000,"open":8.85436,"high":8.85444,"low":8.85363,"close":8.85368,"volume":21.420000076293945},{"timestamp":1742417640000,"open":8.85385,"high":8.85385,"low":8.85305,"close":8.85331,"volume":19.3799991607666},{"timestamp":1742417700000,"open":8.85322,"high":8.85396,"low":8.85273,"close":8.85369,"volume":27.030000686645508},{"timestamp":1742417760000,"open":8.85369,"high":8.85396,"low":8.85308,"close":8.85313,"volume":23.969999313354492},{"timestamp":1742417820000,"open":8.85313,"high":8.85481,"low":8.85301,"close":8.85427,"volume":38.779998779296875},{"timestamp":1742417880000,"open":8.85427,"high":8.85462,"low":8.85152,"close":8.85209,"volume":43.650001525878906},{"timestamp":1742417940000,"open":8.85208,"high":8.85247,"low":8.8512,"close":8.85159,"volume":4.75},{"timestamp":1742418240000,"open":8.83156,"high":8.83627,"low":8.83156,"close":8.83627,"volume":1.1699999570846558},{"timestamp":1742418300000,"open":8.83473,"high":8.84635,"low":8.83447,"close":8.8449,"volume":5.630000114440918},{"timestamp":1742418360000,"open":8.84497,"high":8.84534,"low":8.84497,"close":8.84497,"volume":3.8499999046325684},{"timestamp":1742418420000,"open":8.84351,"high":8.84425,"low":8.84343,"close":8.84425,"volume":8.670000076293945},{"timestamp":1742418480000,"open":8.84429,"high":8.84467,"low":8.83991,"close":8.83991,"volume":9.350000381469727},{"timestamp":1742418540000,"open":8.8447,"high":8.8447,"low":8.8399,"close":8.84352,"volume":3.569999933242798},{"timestamp":1742418600000,"open":8.84355,"high":8.84618,"low":8.84129,"close":8.84618,"volume":8.260000228881836},{"timestamp":1742418660000,"open":8.84629,"high":8.84907,"low":8.84629,"close":8.84907,"volume":3.8499999046325684},{"timestamp":1742418720000,"open":8.84898,"high":8.84899,"low":8.84793,"close":8.84897,"volume":9.25},{"timestamp":1742418780000,"open":8.84905,"high":8.84928,"low":8.84881,"close":8.84881,"volume":5.409999847412109},{"timestamp":1742418840000,"open":8.84844,"high":8.84844,"low":8.84816,"close":8.84816,"volume":5.389999866485596},{"timestamp":1742418900000,"open":8.84817,"high":8.84817,"low":8.84451,"close":8.84451,"volume":5.619999885559082},{"timestamp":1742418960000,"open":8.8445,"high":8.8445,"low":8.84394,"close":8.84399,"volume":2.0399999618530273},{"timestamp":1742419020000,"open":8.84394,"high":8.84394,"low":8.84394,"close":8.84394,"volume":1.7000000476837158},{"timestamp":1742419080000,"open":8.84394,"high":8.84394,"low":8.84347,"close":8.84347,"volume":1.3600000143051147},{"timestamp":1742419140000,"open":8.84632,"high":8.84632,"low":8.84353,"close":8.84498,"volume":5.289999961853027},{"timestamp":1742419200000,"open":8.84511,"high":8.84511,"low":8.84511,"close":8.84511,"volume":0.7699999809265137},{"timestamp":1742419260000,"open":8.84521,"high":8.84548,"low":8.84511,"close":8.84539,"volume":3.0799999237060547},{"timestamp":1742419320000,"open":8.8439,"high":8.84455,"low":8.84354,"close":8.84427,"volume":5.440000057220459},{"timestamp":1742419380000,"open":8.84429,"high":8.84458,"low":8.84392,"close":8.8442,"volume":3.4000000953674316},{"timestamp":1742419440000,"open":8.8442,"high":8.84512,"low":8.84374,"close":8.84495,"volume":12.239999771118164},{"timestamp":1742419500000,"open":8.84429,"high":8.84642,"low":8.84429,"close":8.84642,"volume":6.159999847412109},{"timestamp":1742419560000,"open":8.84642,"high":8.84679,"low":8.84632,"close":8.84672,"volume":16.260000228881836},{"timestamp":1742419620000,"open":8.84848,"high":8.84913,"low":8.84847,"close":8.84866,"volume":5.610000133514404},{"timestamp":1742419680000,"open":8.84873,"high":8.84908,"low":8.84665,"close":8.84872,"volume":8.890000343322754},{"timestamp":1742419740000,"open":8.84872,"high":8.84891,"low":8.84835,"close":8.84882,"volume":10.199999809265137},{"timestamp":1742419800000,"open":8.84881,"high":8.85134,"low":8.8476,"close":8.85081,"volume":15.359999656677246},{"timestamp":1742419860000,"open":8.85072,"high":8.85088,"low":8.85072,"close":8.85079,"volume":3.509999990463257},{"timestamp":1742419920000,"open":8.85106,"high":8.85116,"low":8.84389,"close":8.84389,"volume":3.630000114440918},{"timestamp":1742419980000,"open":8.84361,"high":8.84985,"low":8.84361,"close":8.84977,"volume":10.649999618530273},{"timestamp":1742420040000,"open":8.85069,"high":8.85069,"low":8.84339,"close":8.84432,"volume":6.809999942779541},{"timestamp":1742420100000,"open":8.8434,"high":8.84823,"low":8.84261,"close":8.84433,"volume":10.680000305175781},{"timestamp":1742420160000,"open":8.84488,"high":8.8469,"low":8.84488,"close":8.84568,"volume":10.199999809265137},{"timestamp":1742420220000,"open":8.84537,"high":8.84684,"low":8.84351,"close":8.84561,"volume":7.139999866485596},{"timestamp":1742420280000,"open":8.8457,"high":8.84654,"low":8.84226,"close":8.84266,"volume":13.520000457763672},{"timestamp":1742420340000,"open":8.84526,"high":8.84935,"low":8.84526,"close":8.84593,"volume":17.850000381469727},{"timestamp":1742420400000,"open":8.84603,"high":8.84658,"low":8.84427,"close":8.84427,"volume":12.239999771118164},{"timestamp":1742420460000,"open":8.84419,"high":8.85121,"low":8.844,"close":8.85121,"volume":6.630000114440918},{"timestamp":1742420520000,"open":8.85129,"high":8.8523,"low":8.84584,"close":8.85128,"volume":13.260000228881836},{"timestamp":1742420580000,"open":8.8504,"high":8.85129,"low":8.84983,"close":8.84983,"volume":3.569999933242798},{"timestamp":1742420640000,"open":8.84854,"high":8.84983,"low":8.8416,"close":8.84696,"volume":24.93000030517578},{"timestamp":1742420700000,"open":8.84696,"high":8.85021,"low":8.84576,"close":8.84682,"volume":17.520000457763672},{"timestamp":1742420760000,"open":8.84681,"high":8.85061,"low":8.84627,"close":8.84763,"volume":12.630000114440918},{"timestamp":1742420820000,"open":8.84763,"high":8.85101,"low":8.84763,"close":8.84825,"volume":15.09000015258789},{"timestamp":1742420880000,"open":8.8512,"high":8.8512,"low":8.84566,"close":8.84798,"volume":21.93000030517578},{"timestamp":1742420940000,"open":8.84718,"high":8.85084,"low":8.8448,"close":8.84485,"volume":15.050000190734863},{"timestamp":1742421000000,"open":8.84614,"high":8.84791,"low":8.84559,"close":8.84789,"volume":4.590000152587891},{"timestamp":1742421060000,"open":8.84791,"high":8.84883,"low":8.84784,"close":8.84848,"volume":3.059999942779541},{"timestamp":1742421120000,"open":8.8483,"high":8.84848,"low":8.84533,"close":8.84719,"volume":5.099999904632568},{"timestamp":1742421180000,"open":8.84718,"high":8.84727,"low":8.84692,"close":8.8472,"volume":4.619999885559082},{"timestamp":1742421240000,"open":8.8472,"high":8.84728,"low":8.84535,"close":8.84718,"volume":5.429999828338623},{"timestamp":1742421300000,"open":8.84702,"high":8.84801,"low":8.84485,"close":8.84485,"volume":5.099999904632568},{"timestamp":1742421360000,"open":8.84796,"high":8.85019,"low":8.8475,"close":8.84893,"volume":6.630000114440918},{"timestamp":1742421420000,"open":8.85007,"high":8.85007,"low":8.84559,"close":8.84803,"volume":11.699999809265137},{"timestamp":1742421480000,"open":8.848,"high":8.84801,"low":8.84568,"close":8.84723,"volume":8.279999732971191},{"timestamp":1742421540000,"open":8.84492,"high":8.84815,"low":8.84344,"close":8.84815,"volume":1.559999942779541},{"timestamp":1742421600000,"open":8.84816,"high":8.85333,"low":8.84769,"close":8.85333,"volume":5.070000171661377},{"timestamp":1742421660000,"open":8.85347,"high":8.85398,"low":8.85301,"close":8.85331,"volume":10.920000076293945},{"timestamp":1742421720000,"open":8.85322,"high":8.85378,"low":8.85313,"close":8.85347,"volume":7.019999980926514},{"timestamp":1742421780000,"open":8.8533,"high":8.85359,"low":8.85322,"close":8.8535,"volume":5.460000038146973},{"timestamp":1742421840000,"open":8.85312,"high":8.85464,"low":8.85312,"close":8.85444,"volume":19.3799991607666},{"timestamp":1742421900000,"open":8.85436,"high":8.85587,"low":8.85339,"close":8.85581,"volume":25.270000457763672},{"timestamp":1742421960000,"open":8.85609,"high":8.85693,"low":8.85528,"close":8.85664,"volume":21.950000762939453},{"timestamp":1742422020000,"open":8.85646,"high":8.8566,"low":8.85617,"close":8.85643,"volume":14.789999961853027},{"timestamp":1742422080000,"open":8.85643,"high":8.85701,"low":8.85643,"close":8.85694,"volume":17.34000015258789},{"timestamp":1742422140000,"open":8.85701,"high":8.85827,"low":8.85694,"close":8.85827,"volume":9.180000305175781},{"timestamp":1742422200000,"open":8.85827,"high":8.85827,"low":8.85774,"close":8.858,"volume":23.5},{"timestamp":1742422260000,"open":8.85802,"high":8.86035,"low":8.85782,"close":8.86008,"volume":27.850000381469727},{"timestamp":1742422320000,"open":8.8599,"high":8.86028,"low":8.85955,"close":8.85964,"volume":32.529998779296875},{"timestamp":1742422380000,"open":8.85969,"high":8.86087,"low":8.85969,"close":8.85982,"volume":20.079999923706055},{"timestamp":1742422440000,"open":8.85991,"high":8.85991,"low":8.85952,"close":8.85952,"volume":4.340000152587891},{"timestamp":1742422500000,"open":8.85961,"high":8.86158,"low":8.85961,"close":8.86116,"volume":28.8700008392334},{"timestamp":1742422560000,"open":8.86134,"high":8.86161,"low":8.86092,"close":8.86115,"volume":17.8799991607666},{"timestamp":1742422620000,"open":8.86125,"high":8.86185,"low":8.86118,"close":8.86136,"volume":29.100000381469727},{"timestamp":1742422680000,"open":8.86134,"high":8.86166,"low":8.86078,"close":8.86101,"volume":20.15999984741211},{"timestamp":1742422740000,"open":8.86106,"high":8.86137,"low":8.86039,"close":8.86079,"volume":35.2400016784668},{"timestamp":1742422800000,"open":8.86069,"high":8.86238,"low":8.86055,"close":8.86238,"volume":25.270000457763672},{"timestamp":1742422860000,"open":8.86238,"high":8.86238,"low":8.86122,"close":8.86122,"volume":14.279999732971191},{"timestamp":1742422920000,"open":8.8614,"high":8.86164,"low":8.86105,"close":8.86159,"volume":14.539999961853027},{"timestamp":1742422980000,"open":8.86167,"high":8.86167,"low":8.86133,"close":8.86134,"volume":9.6899995803833},{"timestamp":1742423040000,"open":8.86123,"high":8.86161,"low":8.8611,"close":8.86127,"volume":11.489999771118164},{"timestamp":1742423100000,"open":8.86118,"high":8.86172,"low":8.86069,"close":8.86172,"volume":17.850000381469727},{"timestamp":1742423160000,"open":8.86172,"high":8.86192,"low":8.86112,"close":8.86192,"volume":17.479999542236328},{"timestamp":1742423220000,"open":8.86177,"high":8.86238,"low":8.86177,"close":8.86213,"volume":13.90999984741211},{"timestamp":1742423280000,"open":8.86214,"high":8.86282,"low":8.86214,"close":8.86231,"volume":15.710000038146973},{"timestamp":1742423340000,"open":8.86232,"high":8.86319,"low":8.86212,"close":8.86313,"volume":20.920000076293945},{"timestamp":1742423400000,"open":8.86333,"high":8.86333,"low":8.86259,"close":8.86266,"volume":19.3799991607666},{"timestamp":1742423460000,"open":8.86257,"high":8.86331,"low":8.86257,"close":8.86298,"volume":18.8700008392334},{"timestamp":1742423520000,"open":8.86298,"high":8.86315,"low":8.86247,"close":8.86279,"volume":19.1299991607666},{"timestamp":1742423580000,"open":8.86279,"high":8.86279,"low":8.86215,"close":8.86216,"volume":21.93000030517578},{"timestamp":1742423640000,"open":8.86216,"high":8.86285,"low":8.86208,"close":8.86276,"volume":10.970000267028809},{"timestamp":1742423700000,"open":8.8626,"high":8.86268,"low":8.86223,"close":8.86223,"volume":7.650000095367432},{"timestamp":1742423760000,"open":8.86232,"high":8.86232,"low":8.86128,"close":8.86167,"volume":17.600000381469727},{"timestamp":1742423820000,"open":8.86156,"high":8.86182,"low":8.86112,"close":8.86181,"volume":13.770000457763672},{"timestamp":1742423880000,"open":8.86179,"high":8.86273,"low":8.86165,"close":8.86273,"volume":18.8799991607666},{"timestamp":1742423940000,"open":8.86272,"high":8.86295,"low":8.86251,"close":8.86285,"volume":16.31999969482422},{"timestamp":1742424000000,"open":8.86285,"high":8.86285,"low":8.86186,"close":8.86229,"volume":15.3100004196167},{"timestamp":1742424060000,"open":8.86238,"high":8.86272,"low":8.86186,"close":8.86211,"volume":7.909999847412109},{"timestamp":1742424120000,"open":8.86218,"high":8.86218,"low":8.86151,"close":8.8616,"volume":14.539999961853027},{"timestamp":1742424180000,"open":8.86184,"high":8.86196,"low":8.86096,"close":8.86103,"volume":10.199999809265137},{"timestamp":1742424240000,"open":8.86103,"high":8.86127,"low":8.86075,"close":8.86092,"volume":12.5},{"timestamp":1742424300000,"open":8.86074,"high":8.86116,"low":8.86066,"close":8.86084,"volume":16.579999923706055},{"timestamp":1742424360000,"open":8.86102,"high":8.86133,"low":8.86082,"close":8.86089,"volume":9.4399995803833},{"timestamp":1742424420000,"open":8.86104,"high":8.86104,"low":8.86042,"close":8.86059,"volume":13.779999732971191},{"timestamp":1742424480000,"open":8.86059,"high":8.86093,"low":8.86058,"close":8.86083,"volume":12.75},{"timestamp":1742424540000,"open":8.86082,"high":8.86116,"low":8.8603,"close":8.86084,"volume":17.850000381469727},{"timestamp":1742424600000,"open":8.86084,"high":8.86093,"low":8.86041,"close":8.86042,"volume":13.020000457763672},{"timestamp":1742424660000,"open":8.86051,"high":8.86096,"low":8.86034,"close":8.8607,"volume":30.420000076293945},{"timestamp":1742424720000,"open":8.86061,"high":8.8622,"low":8.86061,"close":8.86206,"volume":17.610000610351562},{"timestamp":1742424780000,"open":8.86215,"high":8.86313,"low":8.86215,"close":8.86258,"volume":19.020000457763672},{"timestamp":1742424840000,"open":8.86261,"high":8.86333,"low":8.8626,"close":8.86333,"volume":12.239999771118164},{"timestamp":1742424900000,"open":8.86323,"high":8.86332,"low":8.86299,"close":8.86299,"volume":7.139999866485596},{"timestamp":1742424960000,"open":8.86314,"high":8.86314,"low":8.86219,"close":8.86219,"volume":16.31999969482422},{"timestamp":1742425020000,"open":8.86235,"high":8.86249,"low":8.86198,"close":8.86207,"volume":14.930000305175781},{"timestamp":1742425080000,"open":8.86207,"high":8.86225,"low":8.86176,"close":8.86208,"volume":18.6200008392334},{"timestamp":1742425140000,"open":8.86184,"high":8.86201,"low":8.86142,"close":8.86143,"volume":19.139999389648438},{"timestamp":1742425200000,"open":8.86133,"high":8.86152,"low":8.86064,"close":8.86095,"volume":28.020000457763672},{"timestamp":1742425260000,"open":8.86086,"high":8.8609,"low":8.86045,"close":8.86089,"volume":18.889999389648438},{"timestamp":1742425320000,"open":8.86106,"high":8.86107,"low":8.86042,"close":8.86059,"volume":17.34000015258789},{"timestamp":1742425380000,"open":8.8605,"high":8.86059,"low":8.85984,"close":8.85992,"volume":22.709999084472656},{"timestamp":1742425440000,"open":8.86001,"high":8.86001,"low":8.85855,"close":8.85871,"volume":16.829999923706055},{"timestamp":1742425500000,"open":8.85871,"high":8.85888,"low":8.85845,"close":8.85879,"volume":15.8100004196167},{"timestamp":1742425560000,"open":8.85889,"high":8.85948,"low":8.85846,"close":8.8592,"volume":18.8799991607666},{"timestamp":1742425620000,"open":8.85919,"high":8.85928,"low":8.85885,"close":8.85911,"volume":10.199999809265137},{"timestamp":1742425680000,"open":8.85919,"high":8.85999,"low":8.8591,"close":8.85975,"volume":10.199999809265137},{"timestamp":1742425740000,"open":8.85999,"high":8.85999,"low":8.85951,"close":8.85975,"volume":9.180000305175781},{"timestamp":1742425800000,"open":8.85975,"high":8.86036,"low":8.85924,"close":8.8598,"volume":25.780000686645508},{"timestamp":1742425860000,"open":8.85972,"high":8.85991,"low":8.85937,"close":8.85944,"volume":14.279999732971191},{"timestamp":1742425920000,"open":8.85954,"high":8.85971,"low":8.85944,"close":8.85971,"volume":6.119999885559082},{"timestamp":1742425980000,"open":8.85962,"high":8.85999,"low":8.85945,"close":8.85969,"volume":14.539999961853027},{"timestamp":1742426040000,"open":8.85979,"high":8.85989,"low":8.85953,"close":8.8597,"volume":11.220000267028809},{"timestamp":1742426100000,"open":8.85979,"high":8.86014,"low":8.85972,"close":8.85972,"volume":15.300000190734863},{"timestamp":1742426160000,"open":8.85989,"high":8.86031,"low":8.85989,"close":8.86014,"volume":13.770000457763672},{"timestamp":1742426220000,"open":8.86024,"high":8.86034,"low":8.85975,"close":8.86004,"volume":14.279999732971191},{"timestamp":1742426280000,"open":8.86021,"high":8.86156,"low":8.86021,"close":8.86131,"volume":19.899999618530273},{"timestamp":1742426340000,"open":8.8614,"high":8.8615,"low":8.86113,"close":8.86122,"volume":8.670000076293945},{"timestamp":1742426400000,"open":8.86131,"high":8.86167,"low":8.86095,"close":8.86106,"volume":18.360000610351562},{"timestamp":1742426460000,"open":8.86106,"high":8.8613,"low":8.86074,"close":8.86074,"volume":16.829999923706055},{"timestamp":1742426520000,"open":8.86065,"high":8.86112,"low":8.86021,"close":8.86058,"volume":15.8100004196167},{"timestamp":1742426580000,"open":8.86067,"high":8.86084,"low":8.85982,"close":8.85996,"volume":16.31999969482422},{"timestamp":1742426640000,"open":8.85994,"high":8.85999,"low":8.85957,"close":8.85986,"volume":15.5600004196167},{"timestamp":1742426700000,"open":8.85997,"high":8.86048,"low":8.85968,"close":8.85976,"volume":19.1299991607666},{"timestamp":1742426760000,"open":8.85985,"high":8.85996,"low":8.85971,"close":8.85972,"volume":6.119999885559082},{"timestamp":1742426820000,"open":8.85971,"high":8.86013,"low":8.8597,"close":8.85971,"volume":5.610000133514404},{"timestamp":1742426880000,"open":8.8597,"high":8.86013,"low":8.8597,"close":8.86013,"volume":7.650000095367432},{"timestamp":1742426940000,"open":8.86003,"high":8.86023,"low":8.85978,"close":8.86023,"volume":12.239999771118164},{"timestamp":1742427000000,"open":8.86008,"high":8.86066,"low":8.86007,"close":8.86049,"volume":18.1200008392334},{"timestamp":1742427060000,"open":8.86041,"high":8.86108,"low":8.86022,"close":8.86108,"volume":16.350000381469727},{"timestamp":1742427120000,"open":8.86108,"high":8.86118,"low":8.86028,"close":8.86072,"volume":17.34000015258789},{"timestamp":1742427180000,"open":8.86063,"high":8.86088,"low":8.86045,"close":8.86087,"volume":9.829999923706055},{"timestamp":1742427240000,"open":8.86087,"high":8.86103,"low":8.86043,"close":8.86081,"volume":12.239999771118164},{"timestamp":1742427300000,"open":8.86083,"high":8.86096,"low":8.86033,"close":8.86094,"volume":14.539999961853027},{"timestamp":1742427360000,"open":8.86077,"high":8.86113,"low":8.86068,"close":8.86113,"volume":14.279999732971191},{"timestamp":1742427420000,"open":8.86095,"high":8.86095,"low":8.86008,"close":8.86022,"volume":19.920000076293945},{"timestamp":1742427480000,"open":8.86038,"high":8.86048,"low":8.85993,"close":8.86003,"volume":12.75},{"timestamp":1742427540000,"open":8.86003,"high":8.86015,"low":8.85939,"close":8.86015,"volume":13.779999732971191},{"timestamp":1742427600000,"open":8.86006,"high":8.8605,"low":8.85988,"close":8.86041,"volume":8.670000076293945},{"timestamp":1742427660000,"open":8.86031,"high":8.86077,"low":8.86024,"close":8.86077,"volume":15.8100004196167},{"timestamp":1742427720000,"open":8.86085,"high":8.86173,"low":8.86064,"close":8.86155,"volume":17.610000610351562},{"timestamp":1742427780000,"open":8.86175,"high":8.86192,"low":8.86159,"close":8.86168,"volume":12.010000228881836},{"timestamp":1742427840000,"open":8.86175,"high":8.86191,"low":8.86154,"close":8.86191,"volume":18.139999389648438},{"timestamp":1742427900000,"open":8.86191,"high":8.862,"low":8.86156,"close":8.86173,"volume":12.239999771118164},{"timestamp":1742427960000,"open":8.86173,"high":8.86228,"low":8.86164,"close":8.86228,"volume":8.930000305175781},{"timestamp":1742428020000,"open":8.86238,"high":8.8628,"low":8.86219,"close":8.86242,"volume":20.90999984741211},{"timestamp":1742428080000,"open":8.86251,"high":8.86285,"low":8.86242,"close":8.86276,"volume":16.06999969482422},{"timestamp":1742428140000,"open":8.86293,"high":8.86315,"low":8.86243,"close":8.86275,"volume":14.279999732971191},{"timestamp":1742428200000,"open":8.86259,"high":8.86259,"low":8.86222,"close":8.86257,"volume":15.300000190734863},{"timestamp":1742428260000,"open":8.86248,"high":8.86257,"low":8.86134,"close":8.86228,"volume":21.43000030517578},{"timestamp":1742428320000,"open":8.86237,"high":8.86283,"low":8.86228,"close":8.86234,"volume":8.670000076293945},{"timestamp":1742428380000,"open":8.86242,"high":8.86257,"low":8.86226,"close":8.86238,"volume":7.139999866485596},{"timestamp":1742428440000,"open":8.86221,"high":8.86238,"low":8.86117,"close":8.86117,"volume":8.15999984741211},{"timestamp":1742428500000,"open":8.86128,"high":8.86152,"low":8.86115,"close":8.86152,"volume":6.630000114440918},{"timestamp":1742428560000,"open":8.86143,"high":8.86291,"low":8.86143,"close":8.86251,"volume":18.6299991607666},{"timestamp":1742428620000,"open":8.86251,"high":8.86271,"low":8.86245,"close":8.86269,"volume":10.710000038146973},{"timestamp":1742428680000,"open":8.86275,"high":8.86313,"low":8.86257,"close":8.86313,"volume":16.31999969482422},{"timestamp":1742428740000,"open":8.86313,"high":8.86337,"low":8.86256,"close":8.86337,"volume":14.279999732971191}]