[{"timestamp":1742342400000,"open":8.49807,"high":8.49844,"low":8.49727,"close":8.49758,"volume":33.45000076293945},{"timestamp":1742342460000,"open":8.49765,"high":8.49773,"low":8.49695,"close":8.49711,"volume":14.399999618530273},{"timestamp":1742342520000,"open":8.49711,"high":8.49766,"low":8.49711,"close":8.49726,"volume":12.300000190734863},{"timestamp":1742342580000,"open":8.49734,"high":8.49734,"low":8.49664,"close":8.49734,"volume":9.300000190734863},{"timestamp":1742342640000,"open":8.49732,"high":8.49732,"low":8.49615,"close":8.49618,"volume":26.700000762939453},{"timestamp":1742342700000,"open":8.49619,"high":8.49632,"low":8.4957,"close":8.49612,"volume":29.850000381469727},{"timestamp":1742342760000,"open":8.49612,"high":8.49634,"low":8.49542,"close":8.49564,"volume":29.399999618530273},{"timestamp":1742342820000,"open":8.49564,"high":8.49565,"low":8.49507,"close":8.49565,"volume":16.200000762939453},{"timestamp":1742342880000,"open":8.49571,"high":8.49619,"low":8.49507,"close":8.49507,"volume":17.700000762939453},{"timestamp":1742342940000,"open":8.49512,"high":8.49548,"low":8.49509,"close":8.49548,"volume":16.799999237060547},{"timestamp":1742343000000,"open":8.49525,"high":8.49549,"low":8.49456,"close":8.49478,"volume":10.800000190734863},{"timestamp":1742343060000,"open":8.49478,"high":8.49478,"low":8.49455,"close":8.4947,"volume":12.899999618530273},{"timestamp":1742343120000,"open":8.4947,"high":8.49517,"low":8.49462,"close":8.49485,"volume":20.399999618530273},{"timestamp":1742343180000,"open":8.49509,"high":8.4951,"low":8.49477,"close":8.49494,"volume":12},{"timestamp":1742343240000,"open":8.4951,"high":8.4952,"low":8.49469,"close":8.49511,"volume":15.899999618530273},{"timestamp":1742343300000,"open":8.49493,"high":8.4956,"low":8.49473,"close":8.4956,"volume":17.399999618530273},{"timestamp":1742343360000,"open":8.49592,"high":8.496,"low":8.49559,"close":8.49559,"volume":8.399999618530273},{"timestamp":1742343420000,"open":8.49583,"high":8.49723,"low":8.4956,"close":8.49723,"volume":16.799999237060547},{"timestamp":1742343480000,"open":8.49707,"high":8.49707,"low":8.49661,"close":8.49692,"volume":10.199999809265137},{"timestamp":1742343540000,"open":8.49669,"high":8.49724,"low":8.49646,"close":8.49685,"volume":9.75},{"timestamp":1742343600000,"open":8.49677,"high":8.4972,"low":8.49676,"close":8.49715,"volume":23.850000381469727},{"timestamp":1742343660000,"open":8.49715,"high":8.49737,"low":8.49684,"close":8.49685,"volume":9},{"timestamp":1742343720000,"open":8.49681,"high":8.49766,"low":8.49681,"close":8.49751,"volume":29.399999618530273},{"timestamp":1742343780000,"open":8.49766,"high":8.4982,"low":8.49742,"close":8.49773,"volume":11.699999809265137},{"timestamp":1742343840000,"open":8.49767,"high":8.49792,"low":8.49761,"close":8.49777,"volume":9.300000190734863},{"timestamp":1742343900000,"open":8.49784,"high":8.49784,"low":8.49683,"close":8.49714,"volume":7.199999809265137},{"timestamp":1742343960000,"open":8.49691,"high":8.49714,"low":8.49689,"close":8.49689,"volume":4.800000190734863},{"timestamp":1742344020000,"open":8.49712,"high":8.49712,"low":8.49673,"close":8.49709,"volume":8.399999618530273},{"timestamp":1742344080000,"open":8.49701,"high":8.49702,"low":8.49678,"close":8.49702,"volume":4.800000190734863},{"timestamp":1742344140000,"open":8.49679,"high":8.4968,"low":8.49641,"close":8.49657,"volume":16.350000381469727},{"timestamp":1742344200000,"open":8.49678,"high":8.49692,"low":8.49645,"close":8.49666,"volume":14.100000381469727},{"timestamp":1742344260000,"open":8.49669,"high":8.49697,"low":8.49665,"close":8.49673,"volume":8.399999618530273},{"timestamp":1742344320000,"open":8.4965,"high":8.49666,"low":8.49627,"close":8.49627,"volume":8.100000381469727},{"timestamp":1742344380000,"open":8.49635,"high":8.49635,"low":8.4953,"close":8.4953,"volume":10.5},{"timestamp":1742344440000,"open":8.49546,"high":8.49546,"low":8.49498,"close":8.49539,"volume":12.899999618530273},{"timestamp":1742344500000,"open":8.49547,"high":8.49607,"low":8.49531,"close":8.49599,"volume":18.899999618530273},{"timestamp":1742344560000,"open":8.49599,"high":8.49622,"low":8.49575,"close":8.49585,"volume":12.600000381469727},{"timestamp":1742344620000,"open":8.49585,"high":8.49585,"low":8.49529,"close":8.49552,"volume":16.5},{"timestamp":1742344680000,"open":8.49576,"high":8.49576,"low":8.49505,"close":8.49521,"volume":8.399999618530273},{"timestamp":1742344740000,"open":8.49529,"high":8.49554,"low":8.49499,"close":8.49537,"volume":17.100000381469727},{"timestamp":1742344800000,"open":8.49516,"high":8.49516,"low":8.49423,"close":8.49423,"volume":16.200000762939453},{"timestamp":1742344860000,"open":8.49423,"high":8.49467,"low":8.49414,"close":8.49429,"volume":13.5},{"timestamp":1742344920000,"open":8.49429,"high":8.49444,"low":8.49405,"close":8.49442,"volume":11.100000381469727},{"timestamp":1742344980000,"open":8.49419,"high":8.49419,"low":8.49304,"close":8.49334,"volume":25.799999237060547},{"timestamp":1742345040000,"open":8.49331,"high":8.49343,"low":8.49305,"close":8.49343,"volume":17.100000381469727},{"timestamp":1742345100000,"open":8.49341,"high":8.49342,"low":8.49319,"close":8.4933,"volume":11.100000381469727},{"timestamp":1742345160000,"open":8.49338,"high":8.4937,"low":8.49315,"close":8.49353,"volume":16.799999237060547},{"timestamp":1742345220000,"open":8.49346,"high":8.4937,"low":8.4933,"close":8.49341,"volume":18.450000762939453},{"timestamp":1742345280000,"open":8.4934,"high":8.49353,"low":8.49326,"close":8.49333,"volume":15.300000190734863},{"timestamp":1742345340000,"open":8.49338,"high":8.494,"low":8.49329,"close":8.49384,"volume":24.899999618530273},{"timestamp":1742345400000,"open":8.49384,"high":8.49429,"low":8.49353,"close":8.49368,"volume":22.049999237060547},{"timestamp":1742345460000,"open":8.49376,"high":8.49415,"low":8.49359,"close":8.49359,"volume":21.899999618530273},{"timestamp":1742345520000,"open":8.49352,"high":8.49634,"low":8.49352,"close":8.49634,"volume":73.94999694824219},{"timestamp":1742345580000,"open":8.49634,"high":8.49692,"low":8.49497,"close":8.49505,"volume":72.30000305175781},{"timestamp":1742345640000,"open":8.49519,"high":8.49649,"low":8.49461,"close":8.49649,"volume":59.400001525878906},{"timestamp":1742345700000,"open":8.49674,"high":8.49725,"low":8.49562,"close":8.49623,"volume":39},{"timestamp":1742345760000,"open":8.49636,"high":8.49664,"low":8.49598,"close":8.49605,"volume":42.900001525878906},{"timestamp":1742345820000,"open":8.49608,"high":8.49624,"low":8.49573,"close":8.49574,"volume":33.900001525878906},{"timestamp":1742345880000,"open":8.49574,"high":8.49611,"low":8.49557,"close":8.49584,"volume":35.70000076293945},{"timestamp":1742345940000,"open":8.49584,"high":8.49625,"low":8.49504,"close":8.4953,"volume":39.599998474121094},{"timestamp":1742346000000,"open":8.49534,"high":8.49534,"low":8.49484,"close":8.49524,"volume":23.100000381469727},{"timestamp":1742346060000,"open":8.49514,"high":8.49517,"low":8.49473,"close":8.49504,"volume":19.200000762939453},{"timestamp":1742346120000,"open":8.49504,"high":8.49504,"low":8.4944,"close":8.4944,"volume":38.400001525878906},{"timestamp":1742346180000,"open":8.49435,"high":8.49522,"low":8.49433,"close":8.49504,"volume":23.25},{"timestamp":1742346240000,"open":8.49505,"high":8.49561,"low":8.49505,"close":8.49561,"volume":18.600000381469727},{"timestamp":1742346300000,"open":8.49546,"high":8.49562,"low":8.49521,"close":8.49562,"volume":18.75},{"timestamp":1742346360000,"open":8.49545,"high":8.49584,"low":8.49536,"close":8.49544,"volume":13.800000190734863},{"timestamp":1742346420000,"open":8.49544,"high":8.49594,"low":8.49544,"close":8.49573,"volume":21},{"timestamp":1742346480000,"open":8.49574,"high":8.49603,"low":8.49564,"close":8.49595,"volume":22.200000762939453},{"timestamp":1742346540000,"open":8.49595,"high":8.49664,"low":8.49566,"close":8.49634,"volume":27.450000762939453},{"timestamp":1742346600000,"open":8.49644,"high":8.49653,"low":8.49613,"close":8.49614,"volume":14.399999618530273},{"timestamp":1742346660000,"open":8.49622,"high":8.49637,"low":8.49566,"close":8.4958,"volume":15},{"timestamp":1742346720000,"open":8.49579,"high":8.49579,"low":8.49422,"close":8.49453,"volume":35.099998474121094},{"timestamp":1742346780000,"open":8.49482,"high":8.49514,"low":8.49458,"close":8.49494,"volume":23.700000762939453},{"timestamp":1742346840000,"open":8.49495,"high":8.49514,"low":8.49454,"close":8.49458,"volume":21.299999237060547},{"timestamp":1742346900000,"open":8.49454,"high":8.49534,"low":8.49444,"close":8.49506,"volume":24.899999618530273},{"timestamp":1742346960000,"open":8.4949,"high":8.49624,"low":8.49473,"close":8.49605,"volume":31.200000762939453},{"timestamp":1742347020000,"open":8.49606,"high":8.49606,"low":8.49505,"close":8.49543,"volume":18.600000381469727},{"timestamp":1742347080000,"open":8.49537,"high":8.49584,"low":8.49537,"close":8.49576,"volume":31.200000762939453},{"timestamp":1742347140000,"open":8.49574,"high":8.49584,"low":8.49458,"close":8.49473,"volume":32.099998474121094},{"timestamp":1742347200000,"open":8.49479,"high":8.49504,"low":8.49468,"close":8.49504,"volume":12.899999618530273},{"timestamp":1742347260000,"open":8.49493,"high":8.49564,"low":8.49493,"close":8.49554,"volume":27.899999618530273},{"timestamp":1742347320000,"open":8.49564,"high":8.49576,"low":8.49533,"close":8.49544,"volume":21.899999618530273},{"timestamp":1742347380000,"open":8.49543,"high":8.49556,"low":8.49513,"close":8.49517,"volume":18},{"timestamp":1742347440000,"open":8.49514,"high":8.49584,"low":8.49504,"close":8.49533,"volume":17.100000381469727},{"timestamp":1742347500000,"open":8.4954,"high":8.49574,"low":8.4953,"close":8.49574,"volume":16.799999237060547},{"timestamp":1742347560000,"open":8.49574,"high":8.49574,"low":8.49563,"close":8.49574,"volume":7.800000190734863},{"timestamp":1742347620000,"open":8.49583,"high":8.49634,"low":8.49564,"close":8.49571,"volume":23.100000381469727},{"timestamp":1742347680000,"open":8.49571,"high":8.49618,"low":8.49551,"close":8.49613,"volume":26.399999618530273},{"timestamp":1742347740000,"open":8.49614,"high":8.49624,"low":8.49574,"close":8.49623,"volume":15.899999618530273},{"timestamp":1742347800000,"open":8.49614,"high":8.49634,"low":8.49574,"close":8.49594,"volume":20.399999618530273},{"timestamp":1742347860000,"open":8.49569,"high":8.49584,"low":8.4952,"close":8.49524,"volume":29.399999618530273},{"timestamp":1742347920000,"open":8.49524,"high":8.49594,"low":8.49513,"close":8.49574,"volume":18.899999618530273},{"timestamp":1742347980000,"open":8.49583,"high":8.49623,"low":8.49572,"close":8.49614,"volume":19.5},{"timestamp":1742348040000,"open":8.49623,"high":8.49624,"low":8.49563,"close":8.49589,"volume":15.600000381469727},{"timestamp":1742348100000,"open":8.49604,"high":8.49633,"low":8.49544,"close":8.49553,"volume":27.299999237060547},{"timestamp":1742348160000,"open":8.49559,"high":8.49567,"low":8.49504,"close":8.49514,"volume":18.600000381469727},{"timestamp":1742348220000,"open":8.49514,"high":8.49544,"low":8.49504,"close":8.49543,"volume":21.299999237060547},{"timestamp":1742348280000,"open":8.49544,"high":8.49603,"low":8.49524,"close":8.49603,"volume":20.700000762939453},{"timestamp":1742348340000,"open":8.49597,"high":8.49597,"low":8.49523,"close":8.49554,"volume":24.299999237060547},{"timestamp":1742348400000,"open":8.49537,"high":8.49574,"low":8.49537,"close":8.49564,"volume":26.399999618530273},{"timestamp":1742348460000,"open":8.49563,"high":8.49617,"low":8.49563,"close":8.49587,"volume":17.700000762939453},{"timestamp":1742348520000,"open":8.49594,"high":8.49594,"low":8.49524,"close":8.49534,"volume":12.899999618530273},{"timestamp":1742348580000,"open":8.49534,"high":8.49594,"low":8.49519,"close":8.49594,"volume":19.5},{"timestamp":1742348640000,"open":8.4959,"high":8.49664,"low":8.49583,"close":8.49653,"volume":27.899999618530273},{"timestamp":1742348700000,"open":8.49653,"high":8.49724,"low":8.49639,"close":8.49714,"volume":25.350000381469727},{"timestamp":1742348760000,"open":8.49711,"high":8.49724,"low":8.49703,"close":8.4972,"volume":10.800000190734863},{"timestamp":1742348820000,"open":8.4972,"high":8.4972,"low":8.49634,"close":8.49654,"volume":18.899999618530273},{"timestamp":1742348880000,"open":8.49639,"high":8.49654,"low":8.49614,"close":8.49644,"volume":26.399999618530273},{"timestamp":1742348940000,"open":8.49634,"high":8.49733,"low":8.49634,"close":8.49674,"volume":19.350000381469727},{"timestamp":1742349000000,"open":8.49679,"high":8.49684,"low":8.49613,"close":8.49623,"volume":22.200000762939453},{"timestamp":1742349060000,"open":8.49624,"high":8.49634,"low":8.49614,"close":8.49624,"volume":12},{"timestamp":1742349120000,"open":8.49624,"high":8.49693,"low":8.49624,"close":8.49693,"volume":13.199999809265137},{"timestamp":1742349180000,"open":8.49673,"high":8.49684,"low":8.49664,"close":8.49684,"volume":21.299999237060547},{"timestamp":1742349240000,"open":8.49683,"high":8.49684,"low":8.49623,"close":8.49654,"volume":29.850000381469727},{"timestamp":1742349300000,"open":8.49654,"high":8.49724,"low":8.49643,"close":8.49709,"volume":30.299999237060547},{"timestamp":1742349360000,"open":8.49709,"high":8.49764,"low":8.49709,"close":8.49738,"volume":21.450000762939453},{"timestamp":1742349420000,"open":8.49741,"high":8.49754,"low":8.49676,"close":8.49754,"volume":21.899999618530273},{"timestamp":1742349480000,"open":8.49749,"high":8.49784,"low":8.49726,"close":8.49784,"volume":29.100000381469727},{"timestamp":1742349540000,"open":8.49774,"high":8.49824,"low":8.49754,"close":8.49814,"volume":21.299999237060547},{"timestamp":1742349600000,"open":8.49806,"high":8.49855,"low":8.49767,"close":8.49852,"volume":35.400001525878906},{"timestamp":1742349660000,"open":8.49855,"high":8.49899,"low":8.49845,"close":8.49859,"volume":33.29999923706055},{"timestamp":1742349720000,"open":8.49864,"high":8.49868,"low":8.49762,"close":8.49768,"volume":38.25},{"timestamp":1742349780000,"open":8.49754,"high":8.49802,"low":8.49738,"close":8.49799,"volume":46.650001525878906},{"timestamp":1742349840000,"open":8.49798,"high":8.49798,"low":8.49734,"close":8.49759,"volume":31.649999618530273},{"timestamp":1742349900000,"open":8.49754,"high":8.49754,"low":8.49694,"close":8.49744,"volume":26.700000762939453},{"timestamp":1742349960000,"open":8.49735,"high":8.49774,"low":8.49735,"close":8.49761,"volume":28.950000762939453},{"timestamp":1742350020000,"open":8.49764,"high":8.49874,"low":8.49763,"close":8.49864,"volume":18},{"timestamp":1742350080000,"open":8.49864,"high":8.49933,"low":8.49855,"close":8.49865,"volume":23.850000381469727},{"timestamp":1742350140000,"open":8.49864,"high":8.49924,"low":8.49864,"close":8.49903,"volume":30},{"timestamp":1742350200000,"open":8.49914,"high":8.49949,"low":8.49914,"close":8.49934,"volume":20.100000381469727},{"timestamp":1742350260000,"open":8.49944,"high":8.4996,"low":8.49941,"close":8.49952,"volume":11.100000381469727},{"timestamp":1742350320000,"open":8.49945,"high":8.50021,"low":8.49943,"close":8.50006,"volume":20.700000762939453},{"timestamp":1742350380000,"open":8.50006,"high":8.50014,"low":8.49979,"close":8.49984,"volume":14.100000381469727},{"timestamp":1742350440000,"open":8.49985,"high":8.49996,"low":8.49949,"close":8.49965,"volume":19.5},{"timestamp":1742350500000,"open":8.49964,"high":8.5005,"low":8.49954,"close":8.50043,"volume":15.300000190734863},{"timestamp":1742350560000,"open":8.50044,"high":8.5009,"low":8.5003,"close":8.50084,"volume":19.200000762939453},{"timestamp":1742350620000,"open":8.5008,"high":8.5011,"low":8.50055,"close":8.50064,"volume":20.700000762939453},{"timestamp":1742350680000,"open":8.50074,"high":8.50113,"low":8.50048,"close":8.50113,"volume":18.299999237060547},{"timestamp":1742350740000,"open":8.50113,"high":8.50127,"low":8.50063,"close":8.50094,"volume":35.099998474121094},{"timestamp":1742350800000,"open":8.50092,"high":8.50114,"low":8.50074,"close":8.50114,"volume":16.200000762939453},{"timestamp":1742350860000,"open":8.50124,"high":8.50185,"low":8.50104,"close":8.50159,"volume":24.600000381469727},{"timestamp":1742350920000,"open":8.50163,"high":8.50173,"low":8.50135,"close":8.50144,"volume":15.899999618530273},{"timestamp":1742350980000,"open":8.50143,"high":8.50158,"low":8.50134,"close":8.50143,"volume":14.399999618530273},{"timestamp":1742351040000,"open":8.50144,"high":8.50154,"low":8.50119,"close":8.50128,"volume":13.800000190734863},{"timestamp":1742351100000,"open":8.50136,"high":8.50211,"low":8.4995,"close":8.50081,"volume":88.80000305175781},{"timestamp":1742351160000,"open":8.50078,"high":8.50093,"low":8.50004,"close":8.50004,"volume":31.950000762939453},{"timestamp":1742351220000,"open":8.49994,"high":8.50014,"low":8.49974,"close":8.50009,"volume":30.600000381469727},{"timestamp":1742351280000,"open":8.50009,"high":8.50094,"low":8.50006,"close":8.50084,"volume":23.700000762939453},{"timestamp":1742351340000,"open":8.50083,"high":8.50083,"low":8.50016,"close":8.50034,"volume":25.049999237060547},{"timestamp":1742351400000,"open":8.50034,"high":8.50124,"low":8.50033,"close":8.50082,"volume":36.599998474121094},{"timestamp":1742351460000,"open":8.50064,"high":8.5012,"low":8.50034,"close":8.50104,"volume":27.899999618530273},{"timestamp":1742351520000,"open":8.50133,"high":8.5021,"low":8.50133,"close":8.50203,"volume":25.5},{"timestamp":1742351580000,"open":8.50204,"high":8.50304,"low":8.50187,"close":8.50295,"volume":24},{"timestamp":1742351640000,"open":8.50306,"high":8.50358,"low":8.50288,"close":8.5035,"volume":22.799999237060547},{"timestamp":1742351700000,"open":8.50335,"high":8.50371,"low":8.50324,"close":8.50354,"volume":22.5},{"timestamp":1742351760000,"open":8.50356,"high":8.50504,"low":8.50354,"close":8.50412,"volume":41.70000076293945},{"timestamp":1742351820000,"open":8.50423,"high":8.50474,"low":8.50407,"close":8.50444,"volume":40.20000076293945},{"timestamp":1742351880000,"open":8.50443,"high":8.50474,"low":8.50433,"close":8.50464,"volume":17.700000762939453},{"timestamp":1742351940000,"open":8.50454,"high":8.50504,"low":8.50454,"close":8.50494,"volume":23.399999618530273},{"timestamp":1742352000000,"open":8.50503,"high":8.50534,"low":8.50444,"close":8.50452,"volume":28.5},{"timestamp":1742352060000,"open":8.50454,"high":8.50474,"low":8.5035,"close":8.5035,"volume":34.20000076293945},{"timestamp":1742352120000,"open":8.50351,"high":8.50357,"low":8.50244,"close":8.50256,"volume":45.45000076293945},{"timestamp":1742352180000,"open":8.50263,"high":8.50274,"low":8.50216,"close":8.50216,"volume":17.700000762939453},{"timestamp":1742352240000,"open":8.50217,"high":8.50274,"low":8.50213,"close":8.50273,"volume":30.75},{"timestamp":1742352300000,"open":8.50274,"high":8.50324,"low":8.50224,"close":8.50324,"volume":35.099998474121094},{"timestamp":1742352360000,"open":8.50324,"high":8.50324,"low":8.50225,"close":8.50244,"volume":30.75},{"timestamp":1742352420000,"open":8.50244,"high":8.50263,"low":8.50235,"close":8.50245,"volume":21.899999618530273},{"timestamp":1742352480000,"open":8.50247,"high":8.50274,"low":8.50234,"close":8.50264,"volume":18.299999237060547},{"timestamp":1742352540000,"open":8.50274,"high":8.50274,"low":8.50224,"close":8.50234,"volume":19.799999237060547},{"timestamp":1742352600000,"open":8.50232,"high":8.50237,"low":8.50184,"close":8.50192,"volume":22.5},{"timestamp":1742352660000,"open":8.50191,"high":8.50214,"low":8.50175,"close":8.50191,"volume":23.399999618530273},{"timestamp":1742352720000,"open":8.50184,"high":8.50223,"low":8.50174,"close":8.50204,"volume":19.799999237060547},{"timestamp":1742352780000,"open":8.50223,"high":8.50259,"low":8.50208,"close":8.50218,"volume":20.700000762939453},{"timestamp":1742352840000,"open":8.50226,"high":8.50227,"low":8.50183,"close":8.50184,"volume":19.049999237060547},{"timestamp":1742352900000,"open":8.50184,"high":8.50217,"low":8.50148,"close":8.50217,"volume":24.899999618530273},{"timestamp":1742352960000,"open":8.50217,"high":8.50234,"low":8.50178,"close":8.50218,"volume":16.799999237060547},{"timestamp":1742353020000,"open":8.50234,"high":8.50254,"low":8.50169,"close":8.50174,"volume":28.5},{"timestamp":1742353080000,"open":8.50169,"high":8.50185,"low":8.50161,"close":8.50167,"volume":18.899999618530273},{"timestamp":1742353140000,"open":8.50168,"high":8.50168,"low":8.50108,"close":8.50111,"volume":31.799999237060547},{"timestamp":1742353200000,"open":8.50115,"high":8.50138,"low":8.50112,"close":8.50132,"volume":16.200000762939453},{"timestamp":1742353260000,"open":8.50174,"high":8.50181,"low":8.50144,"close":8.50144,"volume":18},{"timestamp":1742353320000,"open":8.50157,"high":8.50205,"low":8.50157,"close":8.50205,"volume":12.600000381469727},{"timestamp":1742353380000,"open":8.50202,"high":8.5021,"low":8.50197,"close":8.50197,"volume":6},{"timestamp":1742353440000,"open":8.50199,"high":8.50245,"low":8.50199,"close":8.50231,"volume":16.799999237060547},{"timestamp":1742353500000,"open":8.50216,"high":8.50266,"low":8.50193,"close":8.50244,"volume":19.200000762939453},{"timestamp":1742353560000,"open":8.50264,"high":8.50283,"low":8.50245,"close":8.50272,"volume":27.600000381469727},{"timestamp":1742353620000,"open":8.50284,"high":8.50307,"low":8.50274,"close":8.50279,"volume":18.299999237060547},{"timestamp":1742353680000,"open":8.50277,"high":8.50326,"low":8.50277,"close":8.50317,"volume":12.600000381469727},{"timestamp":1742353740000,"open":8.50309,"high":8.50317,"low":8.50253,"close":8.50276,"volume":22.200000762939453},{"timestamp":1742353800000,"open":8.50267,"high":8.50282,"low":8.50254,"close":8.50276,"volume":15.600000381469727},{"timestamp":1742353860000,"open":8.50263,"high":8.50276,"low":8.50254,"close":8.50269,"volume":15},{"timestamp":1742353920000,"open":8.5027,"high":8.50288,"low":8.50254,"close":8.50284,"volume":15.600000381469727},{"timestamp":1742353980000,"open":8.50274,"high":8.50325,"low":8.50274,"close":8.50294,"volume":23.700000762939453},{"timestamp":1742354040000,"open":8.50292,"high":8.50292,"low":8.50218,"close":8.50234,"volume":21},{"timestamp":1742354100000,"open":8.50234,"high":8.50254,"low":8.50183,"close":8.50189,"volume":14.399999618530273},{"timestamp":1742354160000,"open":8.50184,"high":8.50192,"low":8.50114,"close":8.50114,"volume":17.100000381469727},{"timestamp":1742354220000,"open":8.50114,"high":8.50114,"low":8.50026,"close":8.50028,"volume":26.399999618530273},{"timestamp":1742354280000,"open":8.5003,"high":8.50037,"low":8.49964,"close":8.49965,"volume":21},{"timestamp":1742354340000,"open":8.49973,"high":8.50015,"low":8.49953,"close":8.49994,"volume":21},{"timestamp":1742354400000,"open":8.49979,"high":8.49982,"low":8.49899,"close":8.49914,"volume":44.25},{"timestamp":1742354460000,"open":8.49917,"high":8.49917,"low":8.49812,"close":8.49824,"volume":42.599998474121094},{"timestamp":1742354520000,"open":8.49824,"high":8.49834,"low":8.49814,"close":8.49824,"volume":19.5},{"timestamp":1742354580000,"open":8.49824,"high":8.49844,"low":8.49813,"close":8.49814,"volume":22.5},{"timestamp":1742354640000,"open":8.49814,"high":8.49814,"low":8.49754,"close":8.49755,"volume":12.600000381469727},{"timestamp":1742354700000,"open":8.49754,"high":8.49764,"low":8.49706,"close":8.49706,"volume":32.400001525878906},{"timestamp":1742354760000,"open":8.49714,"high":8.49725,"low":8.49606,"close":8.49651,"volume":24.600000381469727},{"timestamp":1742354820000,"open":8.49658,"high":8.49667,"low":8.49609,"close":8.49636,"volume":21.600000381469727},{"timestamp":1742354880000,"open":8.49636,"high":8.49647,"low":8.49563,"close":8.49582,"volume":17.25},{"timestamp":1742354940000,"open":8.49582,"high":8.49624,"low":8.49531,"close":8.4962,"volume":38.099998474121094},{"timestamp":1742355000000,"open":8.49628,"high":8.49634,"low":8.49604,"close":8.49614,"volume":20.100000381469727},{"timestamp":1742355060000,"open":8.49613,"high":8.49706,"low":8.49605,"close":8.49697,"volume":33},{"timestamp":1742355120000,"open":8.49705,"high":8.49762,"low":8.49673,"close":8.49746,"volume":26.850000381469727},{"timestamp":1742355180000,"open":8.4973,"high":8.49747,"low":8.49715,"close":8.49724,"volume":21.450000762939453},{"timestamp":1742355240000,"open":8.49724,"high":8.49806,"low":8.49714,"close":8.49784,"volume":26.100000381469727},{"timestamp":1742355300000,"open":8.49784,"high":8.49854,"low":8.49778,"close":8.49844,"volume":27.899999618530273},{"timestamp":1742355360000,"open":8.49854,"high":8.49914,"low":8.49854,"close":8.49904,"volume":10.199999809265137},{"timestamp":1742355420000,"open":8.49904,"high":8.49906,"low":8.49852,"close":8.49854,"volume":25.950000762939453},{"timestamp":1742355480000,"open":8.49864,"high":8.49874,"low":8.49813,"close":8.49874,"volume":27.450000762939453},{"timestamp":1742355540000,"open":8.49874,"high":8.49915,"low":8.49829,"close":8.49915,"volume":28.5},{"timestamp":1742355600000,"open":8.49934,"high":8.49977,"low":8.49914,"close":8.49955,"volume":22.950000762939453},{"timestamp":1742355660000,"open":8.49955,"high":8.49985,"low":8.49942,"close":8.49985,"volume":23.399999618530273},{"timestamp":1742355720000,"open":8.49985,"high":8.49985,"low":8.49814,"close":8.49814,"volume":28.950000762939453},{"timestamp":1742355780000,"open":8.49822,"high":8.49861,"low":8.49822,"close":8.49852,"volume":13.5},{"timestamp":1742355840000,"open":8.49823,"high":8.49852,"low":8.49814,"close":8.49821,"volume":20.700000762939453},{"timestamp":1742355900000,"open":8.49824,"high":8.49843,"low":8.49814,"close":8.49835,"volume":17.100000381469727},{"timestamp":1742355960000,"open":8.49851,"high":8.49904,"low":8.49851,"close":8.49889,"volume":24.600000381469727},{"timestamp":1742356020000,"open":8.49891,"high":8.49924,"low":8.49881,"close":8.49911,"volume":25.049999237060547},{"timestamp":1742356080000,"open":8.49912,"high":8.49915,"low":8.49887,"close":8.49906,"volume":16.200000762939453},{"timestamp":1742356140000,"open":8.49899,"high":8.49906,"low":8.49873,"close":8.49884,"volume":15.600000381469727},{"timestamp":1742356200000,"open":8.49884,"high":8.49891,"low":8.49874,"close":8.49883,"volume":13.199999809265137},{"timestamp":1742356260000,"open":8.49884,"high":8.49884,"low":8.49866,"close":8.49875,"volume":15.600000381469727},{"timestamp":1742356320000,"open":8.49876,"high":8.49876,"low":8.49824,"close":8.49824,"volume":27.450000762939453},{"timestamp":1742356380000,"open":8.49824,"high":8.49834,"low":8.49804,"close":8.49804,"volume":10.199999809265137},{"timestamp":1742356440000,"open":8.49812,"high":8.4989,"low":8.49812,"close":8.49864,"volume":16.799999237060547},{"timestamp":1742356500000,"open":8.49879,"high":8.49928,"low":8.49864,"close":8.49928,"volume":15.899999618530273},{"timestamp":1742356560000,"open":8.4992,"high":8.4996,"low":8.49904,"close":8.49944,"volume":27},{"timestamp":1742356620000,"open":8.49944,"high":8.50044,"low":8.49944,"close":8.50004,"volume":27.600000381469727},{"timestamp":1742356680000,"open":8.50004,"high":8.50059,"low":8.50004,"close":8.5002,"volume":26.700000762939453},{"timestamp":1742356740000,"open":8.50029,"high":8.50029,"low":8.49924,"close":8.49935,"volume":33.900001525878906},{"timestamp":1742356800000,"open":8.49914,"high":8.4992,"low":8.49814,"close":8.49834,"volume":23.100000381469727},{"timestamp":1742356860000,"open":8.49825,"high":8.49827,"low":8.49691,"close":8.49691,"volume":15.899999618530273},{"timestamp":1742356920000,"open":8.49691,"high":8.4971,"low":8.49644,"close":8.49644,"volume":18.600000381469727},{"timestamp":1742356980000,"open":8.49644,"high":8.49667,"low":8.49635,"close":8.49643,"volume":23.100000381469727},{"timestamp":1742357040000,"open":8.49636,"high":8.49664,"low":8.49614,"close":8.4962,"volume":18.899999618530273},{"timestamp":1742357100000,"open":8.49614,"high":8.49734,"low":8.49614,"close":8.49719,"volume":14.399999618530273},{"timestamp":1742357160000,"open":8.49713,"high":8.49734,"low":8.49713,"close":8.49724,"volume":21.600000381469727},{"timestamp":1742357220000,"open":8.49719,"high":8.49764,"low":8.49719,"close":8.49745,"volume":12},{"timestamp":1742357280000,"open":8.49744,"high":8.49744,"low":8.49674,"close":8.49684,"volume":17.399999618530273},{"timestamp":1742357340000,"open":8.49694,"high":8.49704,"low":8.49654,"close":8.49659,"volume":13.800000190734863},{"timestamp":1742357400000,"open":8.49659,"high":8.4966,"low":8.49614,"close":8.49654,"volume":17.100000381469727},{"timestamp":1742357460000,"open":8.49654,"high":8.49674,"low":8.49624,"close":8.49654,"volume":21.299999237060547},{"timestamp":1742357520000,"open":8.49654,"high":8.49654,"low":8.49533,"close":8.49537,"volume":26.700000762939453},{"timestamp":1742357580000,"open":8.49544,"high":8.49606,"low":8.49544,"close":8.49575,"volume":15.600000381469727},{"timestamp":1742357640000,"open":8.49594,"high":8.49624,"low":8.4955,"close":8.4955,"volume":25.5},{"timestamp":1742357700000,"open":8.49544,"high":8.49594,"low":8.49524,"close":8.49574,"volume":13.5},{"timestamp":1742357760000,"open":8.49604,"high":8.49616,"low":8.49594,"close":8.49616,"volume":12.600000381469727},{"timestamp":1742357820000,"open":8.49634,"high":8.49644,"low":8.49614,"close":8.49634,"volume":15},{"timestamp":1742357880000,"open":8.49634,"high":8.49644,"low":8.49621,"close":8.49644,"volume":8.399999618530273},{"timestamp":1742357940000,"open":8.49664,"high":8.49704,"low":8.49664,"close":8.49703,"volume":14.399999618530273},{"timestamp":1742358000000,"open":8.49694,"high":8.49704,"low":8.49652,"close":8.49704,"volume":16.200000762939453},{"timestamp":1742358060000,"open":8.49694,"high":8.49734,"low":8.49691,"close":8.49714,"volume":13.199999809265137},{"timestamp":1742358120000,"open":8.49706,"high":8.49744,"low":8.49679,"close":8.4969,"volume":22.049999237060547},{"timestamp":1742358180000,"open":8.49679,"high":8.49691,"low":8.49575,"close":8.496,"volume":20.100000381469727},{"timestamp":1742358240000,"open":8.49581,"high":8.49592,"low":8.49537,"close":8.49567,"volume":25.5},{"timestamp":1742358300000,"open":8.49554,"high":8.49591,"low":8.49554,"close":8.49577,"volume":9.600000381469727},{"timestamp":1742358360000,"open":8.49577,"high":8.49587,"low":8.49551,"close":8.49576,"volume":12.899999618530273},{"timestamp":1742358420000,"open":8.49575,"high":8.49576,"low":8.49505,"close":8.4953,"volume":20.399999618530273},{"timestamp":1742358480000,"open":8.49538,"high":8.49561,"low":8.49492,"close":8.49492,"volume":14.399999618530273},{"timestamp":1742358540000,"open":8.49484,"high":8.49548,"low":8.49474,"close":8.49534,"volume":20.549999237060547},{"timestamp":1742358600000,"open":8.49539,"high":8.49584,"low":8.49491,"close":8.49507,"volume":26.549999237060547},{"timestamp":1742358660000,"open":8.49509,"high":8.49524,"low":8.49494,"close":8.49496,"volume":13.800000190734863},{"timestamp":1742358720000,"open":8.49494,"high":8.49535,"low":8.49464,"close":8.49471,"volume":21},{"timestamp":1742358780000,"open":8.49474,"high":8.49474,"low":8.49443,"close":8.49449,"volume":17.399999618530273},{"timestamp":1742358840000,"open":8.49448,"high":8.49487,"low":8.49448,"close":8.49474,"volume":17.850000381469727},{"timestamp":1742358900000,"open":8.49468,"high":8.49534,"low":8.49454,"close":8.49524,"volume":19.799999237060547},{"timestamp":1742358960000,"open":8.49518,"high":8.49568,"low":8.49518,"close":8.49566,"volume":25.799999237060547},{"timestamp":1742359020000,"open":8.49567,"high":8.49567,"low":8.49453,"close":8.49454,"volume":21.299999237060547},{"timestamp":1742359080000,"open":8.49461,"high":8.49474,"low":8.49434,"close":8.49436,"volume":16.200000762939453},{"timestamp":1742359140000,"open":8.49444,"high":8.49454,"low":8.49414,"close":8.49414,"volume":9.600000381469727},{"timestamp":1742359200000,"open":8.49424,"high":8.49434,"low":8.49412,"close":8.49413,"volume":7.800000190734863},{"timestamp":1742359260000,"open":8.49412,"high":8.49412,"low":8.49354,"close":8.49384,"volume":18.600000381469727},{"timestamp":1742359320000,"open":8.49394,"high":8.49394,"low":8.49303,"close":8.49323,"volume":9},{"timestamp":1742359380000,"open":8.49324,"high":8.49335,"low":8.49303,"close":8.49311,"volume":14.399999618530273},{"timestamp":1742359440000,"open":8.49314,"high":8.49321,"low":8.49293,"close":8.49321,"volume":19.200000762939453},{"timestamp":1742359500000,"open":8.49334,"high":8.49344,"low":8.49313,"close":8.49334,"volume":12},{"timestamp":1742359560000,"open":8.49344,"high":8.49344,"low":8.49294,"close":8.49311,"volume":10.199999809265137},{"timestamp":1742359620000,"open":8.49297,"high":8.49314,"low":8.49293,"close":8.49304,"volume":8.100000381469727},{"timestamp":1742359680000,"open":8.49324,"high":8.49328,"low":8.49296,"close":8.49324,"volume":19.5},{"timestamp":1742359740000,"open":8.49318,"high":8.49318,"low":8.49196,"close":8.49228,"volume":17.700000762939453},{"timestamp":1742359800000,"open":8.49204,"high":8.49313,"low":8.49204,"close":8.49264,"volume":17.399999618530273},{"timestamp":1742359860000,"open":8.49256,"high":8.49271,"low":8.49214,"close":8.49271,"volume":27},{"timestamp":1742359920000,"open":8.49262,"high":8.49262,"low":8.49224,"close":8.49238,"volume":14.100000381469727},{"timestamp":1742359980000,"open":8.49222,"high":8.49222,"low":8.49147,"close":8.49153,"volume":10.800000190734863},{"timestamp":1742360040000,"open":8.49173,"high":8.49194,"low":8.49154,"close":8.49164,"volume":23.399999618530273},{"timestamp":1742360100000,"open":8.49164,"high":8.49204,"low":8.49134,"close":8.49165,"volume":27.899999618530273},{"timestamp":1742360160000,"open":8.49164,"high":8.49234,"low":8.49164,"close":8.49194,"volume":19.200000762939453},{"timestamp":1742360220000,"open":8.49184,"high":8.49204,"low":8.49144,"close":8.49194,"volume":36.900001525878906},{"timestamp":1742360280000,"open":8.49214,"high":8.49284,"low":8.49204,"close":8.49284,"volume":30.899999618530273},{"timestamp":1742360340000,"open":8.49298,"high":8.49304,"low":8.49286,"close":8.49296,"volume":19.5},{"timestamp":1742360400000,"open":8.49289,"high":8.49376,"low":8.49289,"close":8.49363,"volume":30.299999237060547},{"timestamp":1742360460000,"open":8.49373,"high":8.49528,"low":8.49373,"close":8.4952,"volume":30.899999618530273},{"timestamp":1742360520000,"open":8.49511,"high":8.49535,"low":8.49419,"close":8.49458,"volume":27.149999618530273},{"timestamp":1742360580000,"open":8.49457,"high":8.49535,"low":8.49457,"close":8.49487,"volume":25.200000762939453},{"timestamp":1742360640000,"open":8.49494,"high":8.49544,"low":8.49484,"close":8.49534,"volume":24},{"timestamp":1742360700000,"open":8.49544,"high":8.49565,"low":8.49534,"close":8.49554,"volume":15},{"timestamp":1742360760000,"open":8.49557,"high":8.49594,"low":8.49557,"close":8.49583,"volume":13.199999809265137},{"timestamp":1742360820000,"open":8.49584,"high":8.49627,"low":8.49583,"close":8.49625,"volume":16.200000762939453},{"timestamp":1742360880000,"open":8.49613,"high":8.49613,"low":8.49424,"close":8.49424,"volume":28.200000762939453},{"timestamp":1742360940000,"open":8.49443,"high":8.49464,"low":8.49443,"close":8.49464,"volume":22.799999237060547},{"timestamp":1742361000000,"open":8.49464,"high":8.49511,"low":8.49464,"close":8.49504,"volume":14.399999618530273},{"timestamp":1742361060000,"open":8.49504,"high":8.49651,"low":8.495,"close":8.49634,"volume":25.200000762939453},{"timestamp":1742361120000,"open":8.49634,"high":8.49634,"low":8.49574,"close":8.49611,"volume":19.5},{"timestamp":1742361180000,"open":8.49604,"high":8.49607,"low":8.49553,"close":8.49556,"volume":18.600000381469727},{"timestamp":1742361240000,"open":8.49564,"high":8.49589,"low":8.49554,"close":8.49589,"volume":27},{"timestamp":1742361300000,"open":8.49634,"high":8.49725,"low":8.49634,"close":8.49705,"volume":23.399999618530273},{"timestamp":1742361360000,"open":8.49706,"high":8.49706,"low":8.49629,"close":8.49656,"volume":35.70000076293945},{"timestamp":1742361420000,"open":8.49654,"high":8.49664,"low":8.49633,"close":8.49644,"volume":18.899999618530273},{"timestamp":1742361480000,"open":8.49641,"high":8.49644,"low":8.49604,"close":8.49617,"volume":18.600000381469727},{"timestamp":1742361540000,"open":8.49614,"high":8.49614,"low":8.49444,"close":8.49504,"volume":46.95000076293945},{"timestamp":1742361600000,"open":8.49496,"high":8.49514,"low":8.49444,"close":8.49474,"volume":26.700000762939453},{"timestamp":1742361660000,"open":8.49465,"high":8.49484,"low":8.49453,"close":8.49484,"volume":23.700000762939453},{"timestamp":1742361720000,"open":8.49473,"high":8.49517,"low":8.49443,"close":8.49509,"volume":24.899999618530273},{"timestamp":1742361780000,"open":8.49497,"high":8.49509,"low":8.494,"close":8.49414,"volume":15},{"timestamp":1742361840000,"open":8.49415,"high":8.49557,"low":8.49414,"close":8.49557,"volume":24},{"timestamp":1742361900000,"open":8.49556,"high":8.49602,"low":8.49532,"close":8.49587,"volume":13.5},{"timestamp":1742361960000,"open":8.49604,"high":8.49604,"low":8.49586,"close":8.49595,"volume":11.399999618530273},{"timestamp":1742362020000,"open":8.49596,"high":8.49619,"low":8.49544,"close":8.49551,"volume":20.700000762939453},{"timestamp":1742362080000,"open":8.49549,"high":8.49606,"low":8.49549,"close":8.49573,"volume":22.799999237060547},{"timestamp":1742362140000,"open":8.49571,"high":8.49604,"low":8.49559,"close":8.49573,"volume":24.600000381469727},{"timestamp":1742362200000,"open":8.49599,"high":8.49599,"low":8.49568,"close":8.49574,"volume":19.200000762939453},{"timestamp":1742362260000,"open":8.49584,"high":8.49615,"low":8.49573,"close":8.49574,"volume":15.899999618530273},{"timestamp":1742362320000,"open":8.49573,"high":8.49573,"low":8.49515,"close":8.4953,"volume":24.899999618530273},{"timestamp":1742362380000,"open":8.49523,"high":8.49524,"low":8.49407,"close":8.49414,"volume":21.600000381469727},{"timestamp":1742362440000,"open":8.49423,"high":8.49464,"low":8.49415,"close":8.49464,"volume":22.799999237060547},{"timestamp":1742362500000,"open":8.49457,"high":8.49469,"low":8.49434,"close":8.49464,"volume":18},{"timestamp":1742362560000,"open":8.49464,"high":8.49509,"low":8.49438,"close":8.4949,"volume":22.799999237060547},{"timestamp":1742362620000,"open":8.4949,"high":8.4949,"low":8.49379,"close":8.49379,"volume":22.200000762939453},{"timestamp":1742362680000,"open":8.49393,"high":8.49437,"low":8.49374,"close":8.49437,"volume":29.100000381469727},{"timestamp":1742362740000,"open":8.49453,"high":8.49502,"low":8.49421,"close":8.4949,"volume":30.149999618530273},{"timestamp":1742362800000,"open":8.49491,"high":8.49491,"low":8.4942,"close":8.49444,"volume":18.299999237060547},{"timestamp":1742362860000,"open":8.49444,"high":8.49444,"low":8.49381,"close":8.49426,"volume":18.450000762939453},{"timestamp":1742362920000,"open":8.49441,"high":8.49441,"low":8.49393,"close":8.49402,"volume":20.100000381469727},{"timestamp":1742362980000,"open":8.4939,"high":8.49444,"low":8.4939,"close":8.49415,"volume":18.600000381469727},{"timestamp":1742363040000,"open":8.49415,"high":8.49439,"low":8.49404,"close":8.4941,"volume":22.649999618530273},{"timestamp":1742363100000,"open":8.4941,"high":8.49453,"low":8.49384,"close":8.49423,"volume":24.299999237060547},{"timestamp":1742363160000,"open":8.49416,"high":8.49527,"low":8.49416,"close":8.49527,"volume":19.5},{"timestamp":1742363220000,"open":8.49519,"high":8.4956,"low":8.4945,"close":8.49489,"volume":34.5},{"timestamp":1742363280000,"open":8.49487,"high":8.49514,"low":8.49484,"close":8.49505,"volume":19.799999237060547},{"timestamp":1742363340000,"open":8.49551,"high":8.4956,"low":8.49523,"close":8.49554,"volume":24.600000381469727},{"timestamp":1742363400000,"open":8.49564,"high":8.49614,"low":8.49557,"close":8.49614,"volume":22.200000762939453},{"timestamp":1742363460000,"open":8.49612,"high":8.49612,"low":8.49517,"close":8.49525,"volume":15.600000381469727},{"timestamp":1742363520000,"open":8.49525,"high":8.49525,"low":8.49434,"close":8.49456,"volume":18},{"timestamp":1742363580000,"open":8.49456,"high":8.49456,"low":8.49323,"close":8.49334,"volume":30.899999618530273},{"timestamp":1742363640000,"open":8.49333,"high":8.49344,"low":8.49323,"close":8.49333,"volume":10.5},{"timestamp":1742363700000,"open":8.49339,"high":8.49374,"low":8.49338,"close":8.49364,"volume":16.799999237060547},{"timestamp":1742363760000,"open":8.49364,"high":8.49374,"low":8.49344,"close":8.49364,"volume":17.100000381469727},{"timestamp":1742363820000,"open":8.49364,"high":8.49368,"low":8.49254,"close":8.4936,"volume":38.099998474121094},{"timestamp":1742363880000,"open":8.4936,"high":8.4936,"low":8.49294,"close":8.49298,"volume":22.200000762939453},{"timestamp":1742363940000,"open":8.49297,"high":8.49344,"low":8.49297,"close":8.4932,"volume":23.700000762939453},{"timestamp":1742364000000,"open":8.49323,"high":8.49358,"low":8.49249,"close":8.49334,"volume":32.400001525878906},{"timestamp":1742364060000,"open":8.49334,"high":8.49417,"low":8.49334,"close":8.49374,"volume":25.200000762939453},{"timestamp":1742364120000,"open":8.49368,"high":8.49393,"low":8.49284,"close":8.49369,"volume":32.099998474121094},{"timestamp":1742364180000,"open":8.49369,"high":8.49371,"low":8.49273,"close":8.49273,"volume":24.299999237060547},{"timestamp":1742364240000,"open":8.49274,"high":8.49325,"low":8.49192,"close":8.49224,"volume":51.75},{"timestamp":1742364300000,"open":8.49223,"high":8.49231,"low":8.49134,"close":8.49139,"volume":30.299999237060547},{"timestamp":1742364360000,"open":8.49138,"high":8.49139,"low":8.49083,"close":8.491,"volume":24},{"timestamp":1742364420000,"open":8.49093,"high":8.49147,"low":8.49093,"close":8.49133,"volume":23.700000762939453},{"timestamp":1742364480000,"open":8.49132,"high":8.49156,"low":8.49085,"close":8.49085,"volume":20.100000381469727},{"timestamp":1742364540000,"open":8.49084,"high":8.49093,"low":8.48963,"close":8.48969,"volume":38.400001525878906},{"timestamp":1742364600000,"open":8.48968,"high":8.49054,"low":8.48968,"close":8.49048,"volume":27.899999618530273},{"timestamp":1742364660000,"open":8.4906,"high":8.4906,"low":8.48994,"close":8.48994,"volume":27},{"timestamp":1742364720000,"open":8.48994,"high":8.49024,"low":8.48964,"close":8.48984,"volume":40.79999923706055},{"timestamp":1742364780000,"open":8.48986,"high":8.49054,"low":8.48986,"close":8.4904,"volume":30.149999618530273},{"timestamp":1742364840000,"open":8.49078,"high":8.49128,"low":8.48999,"close":8.48999,"volume":52.349998474121094},{"timestamp":1742364900000,"open":8.49004,"high":8.49004,"low":8.48974,"close":8.48978,"volume":23.700000762939453},{"timestamp":1742364960000,"open":8.48974,"high":8.49024,"low":8.48958,"close":8.49024,"volume":27.600000381469727},{"timestamp":1742365020000,"open":8.49014,"high":8.49112,"low":8.49013,"close":8.49104,"volume":20.399999618530273},{"timestamp":1742365080000,"open":8.49104,"high":8.49104,"low":8.48979,"close":8.48979,"volume":32.400001525878906},{"timestamp":1742365140000,"open":8.48987,"high":8.49018,"low":8.4896,"close":8.4896,"volume":14.699999809265137},{"timestamp":1742365200000,"open":8.48976,"high":8.48976,"low":8.48877,"close":8.48877,"volume":18.149999618530273},{"timestamp":1742365260000,"open":8.48881,"high":8.48901,"low":8.48771,"close":8.48784,"volume":76.19999694824219},{"timestamp":1742365320000,"open":8.48784,"high":8.48824,"low":8.4876,"close":8.48811,"volume":37.95000076293945},{"timestamp":1742365380000,"open":8.48811,"high":8.48828,"low":8.48697,"close":8.48698,"volume":43.650001525878906},{"timestamp":1742365440000,"open":8.48695,"high":8.48734,"low":8.48691,"close":8.48734,"volume":22.5},{"timestamp":1742365500000,"open":8.48724,"high":8.48864,"low":8.48703,"close":8.48732,"volume":50.25},{"timestamp":1742365560000,"open":8.48778,"high":8.48787,"low":8.48754,"close":8.48776,"volume":46.349998474121094},{"timestamp":1742365620000,"open":8.48784,"high":8.48887,"low":8.48784,"close":8.48841,"volume":35.099998474121094},{"timestamp":1742365680000,"open":8.48844,"high":8.48853,"low":8.48794,"close":8.48801,"volume":22.5},{"timestamp":1742365740000,"open":8.488,"high":8.48854,"low":8.488,"close":8.48833,"volume":20.25},{"timestamp":1742365800000,"open":8.48832,"high":8.4884,"low":8.48754,"close":8.48773,"volume":29.700000762939453},{"timestamp":1742365860000,"open":8.48773,"high":8.48809,"low":8.48719,"close":8.48744,"volume":36.150001525878906},{"timestamp":1742365920000,"open":8.48744,"high":8.48817,"low":8.48738,"close":8.48785,"volume":17.399999618530273},{"timestamp":1742365980000,"open":8.48814,"high":8.48856,"low":8.48784,"close":8.48854,"volume":47.400001525878906},{"timestamp":1742366040000,"open":8.48864,"high":8.49094,"low":8.48844,"close":8.49026,"volume":56.400001525878906},{"timestamp":1742366100000,"open":8.49025,"high":8.49114,"low":8.49023,"close":8.49103,"volume":38.400001525878906},{"timestamp":1742366160000,"open":8.49101,"high":8.49184,"low":8.49054,"close":8.49054,"volume":37.79999923706055},{"timestamp":1742366220000,"open":8.49054,"high":8.49074,"low":8.48985,"close":8.48994,"volume":22.5},{"timestamp":1742366280000,"open":8.48978,"high":8.48978,"low":8.48804,"close":8.48874,"volume":43.95000076293945},{"timestamp":1742366340000,"open":8.48875,"high":8.48875,"low":8.48794,"close":8.48822,"volume":24},{"timestamp":1742366400000,"open":8.48806,"high":8.48824,"low":8.48661,"close":8.48744,"volume":52.349998474121094},{"timestamp":1742366460000,"open":8.48745,"high":8.48773,"low":8.48689,"close":8.48773,"volume":28.5},{"timestamp":1742366520000,"open":8.48774,"high":8.48799,"low":8.48705,"close":8.48749,"volume":45.900001525878906},{"timestamp":1742366580000,"open":8.4874,"high":8.48784,"low":8.48694,"close":8.48749,"volume":44.099998474121094},{"timestamp":1742366640000,"open":8.48733,"high":8.48872,"low":8.48733,"close":8.48834,"volume":43.20000076293945},{"timestamp":1742366700000,"open":8.48834,"high":8.48975,"low":8.48834,"close":8.48975,"volume":43.95000076293945},{"timestamp":1742366760000,"open":8.48979,"high":8.49035,"low":8.48928,"close":8.49019,"volume":33},{"timestamp":1742366820000,"open":8.49011,"high":8.49057,"low":8.49007,"close":8.49036,"volume":26.399999618530273},{"timestamp":1742366880000,"open":8.49036,"high":8.49149,"low":8.49011,"close":8.49063,"volume":75.44999694824219},{"timestamp":1742366940000,"open":8.49064,"high":8.4912,"low":8.49023,"close":8.49105,"volume":67.19999694824219},{"timestamp":1742367000000,"open":8.49097,"high":8.49114,"low":8.49024,"close":8.49095,"volume":42.45000076293945},{"timestamp":1742367060000,"open":8.49095,"high":8.49169,"low":8.49094,"close":8.49124,"volume":44.70000076293945},{"timestamp":1742367120000,"open":8.49119,"high":8.49153,"low":8.49016,"close":8.4908,"volume":57},{"timestamp":1742367180000,"open":8.4908,"high":8.49104,"low":8.49064,"close":8.49098,"volume":37.20000076293945},{"timestamp":1742367240000,"open":8.49094,"high":8.49098,"low":8.49046,"close":8.49093,"volume":34.20000076293945},{"timestamp":1742367300000,"open":8.49091,"high":8.49098,"low":8.49054,"close":8.49069,"volume":31.5},{"timestamp":1742367360000,"open":8.49061,"high":8.49069,"low":8.48969,"close":8.48975,"volume":25.5},{"timestamp":1742367420000,"open":8.48976,"high":8.48976,"low":8.48736,"close":8.48774,"volume":75.75},{"timestamp":1742367480000,"open":8.48774,"high":8.48798,"low":8.48638,"close":8.48654,"volume":69.44999694824219},{"timestamp":1742367540000,"open":8.48662,"high":8.48662,"low":8.48576,"close":8.48585,"volume":77.69999694824219},{"timestamp":1742367600000,"open":8.48585,"high":8.48686,"low":8.48531,"close":8.48666,"volume":47.70000076293945},{"timestamp":1742367660000,"open":8.48674,"high":8.48773,"low":8.48578,"close":8.48578,"volume":43.20000076293945},{"timestamp":1742367720000,"open":8.4854,"high":8.48579,"low":8.48377,"close":8.48423,"volume":57},{"timestamp":1742367780000,"open":8.48426,"high":8.48555,"low":8.48423,"close":8.48458,"volume":58.79999923706055},{"timestamp":1742367840000,"open":8.48458,"high":8.48473,"low":8.48347,"close":8.48442,"volume":31.5},{"timestamp":1742367900000,"open":8.48426,"high":8.48539,"low":8.48426,"close":8.48468,"volume":24.600000381469727},{"timestamp":1742367960000,"open":8.48484,"high":8.4856,"low":8.48374,"close":8.48382,"volume":29.399999618530273},{"timestamp":1742368020000,"open":8.48366,"high":8.48366,"low":8.48212,"close":8.48266,"volume":22.5},{"timestamp":1742368080000,"open":8.48263,"high":8.48325,"low":8.48057,"close":8.48096,"volume":27.899999618530273},{"timestamp":1742368140000,"open":8.48104,"high":8.48112,"low":8.47767,"close":8.47773,"volume":48.900001525878906},{"timestamp":1742368200000,"open":8.47766,"high":8.47953,"low":8.47736,"close":8.47895,"volume":38.849998474121094},{"timestamp":1742368260000,"open":8.47911,"high":8.47911,"low":8.47732,"close":8.47833,"volume":30},{"timestamp":1742368320000,"open":8.47818,"high":8.48001,"low":8.47818,"close":8.47992,"volume":27},{"timestamp":1742368380000,"open":8.47993,"high":8.47993,"low":8.47644,"close":8.47644,"volume":33.900001525878906},{"timestamp":1742368440000,"open":8.47645,"high":8.47709,"low":8.47533,"close":8.4759,"volume":53.400001525878906},{"timestamp":1742368500000,"open":8.47578,"high":8.47675,"low":8.47412,"close":8.47479,"volume":76.19999694824219},{"timestamp":1742368560000,"open":8.47486,"high":8.47524,"low":8.47374,"close":8.47519,"volume":66.9000015258789},{"timestamp":1742368620000,"open":8.4752,"high":8.47536,"low":8.47403,"close":8.47411,"volume":26.700000762939453},{"timestamp":1742368680000,"open":8.47417,"high":8.47417,"low":8.47205,"close":8.47384,"volume":61.349998474121094},{"timestamp":1742368740000,"open":8.47392,"high":8.47435,"low":8.47289,"close":8.47301,"volume":35.849998474121094},{"timestamp":1742368800000,"open":8.47294,"high":8.47496,"low":8.47247,"close":8.4741,"volume":45.599998474121094},{"timestamp":1742368860000,"open":8.47418,"high":8.47424,"low":8.47256,"close":8.47402,"volume":64.5},{"timestamp":1742368920000,"open":8.47396,"high":8.47528,"low":8.47379,"close":8.47496,"volume":67.80000305175781},{"timestamp":1742368980000,"open":8.47493,"high":8.47506,"low":8.47264,"close":8.47466,"volume":77.69999694824219},{"timestamp":1742369040000,"open":8.47456,"high":8.47515,"low":8.47269,"close":8.47271,"volume":57.75},{"timestamp":1742369100000,"open":8.47279,"high":8.47516,"low":8.47279,"close":8.47496,"volume":57.150001525878906},{"timestamp":1742369160000,"open":8.47486,"high":8.47635,"low":8.47437,"close":8.47578,"volume":64.19999694824219},{"timestamp":1742369220000,"open":8.4758,"high":8.4767,"low":8.47549,"close":8.47561,"volume":63.599998474121094},{"timestamp":1742369280000,"open":8.47561,"high":8.47667,"low":8.47561,"close":8.47667,"volume":72.1500015258789},{"timestamp":1742369340000,"open":8.47667,"high":8.47734,"low":8.47643,"close":8.47734,"volume":57},{"timestamp":1742369400000,"open":8.47731,"high":8.47757,"low":8.47423,"close":8.47523,"volume":66.75},{"timestamp":1742369460000,"open":8.47515,"high":8.4759,"low":8.47457,"close":8.47457,"volume":68.69999694824219},{"timestamp":1742369520000,"open":8.47468,"high":8.47714,"low":8.47468,"close":8.47518,"volume":70.5},{"timestamp":1742369580000,"open":8.47508,"high":8.47525,"low":8.47394,"close":8.474,"volume":45.900001525878906},{"timestamp":1742369640000,"open":8.47393,"high":8.47478,"low":8.47169,"close":8.47169,"volume":50.849998474121094},{"timestamp":1742369700000,"open":8.47157,"high":8.47157,"low":8.46899,"close":8.46903,"volume":84.44999694824219},{"timestamp":1742369760000,"open":8.46897,"high":8.46956,"low":8.46039,"close":8.46039,"volume":132.14999389648438},{"timestamp":1742369820000,"open":8.46039,"high":8.46039,"low":8.45489,"close":8.45631,"volume":199.64999389648438},{"timestamp":1742369880000,"open":8.4563,"high":8.45774,"low":8.45421,"close":8.45591,"volume":170.6999969482422},{"timestamp":1742369940000,"open":8.45583,"high":8.45907,"low":8.45544,"close":8.45633,"volume":121.3499984741211},{"timestamp":1742370000000,"open":8.45626,"high":8.45721,"low":8.45469,"close":8.45612,"volume":99.5999984741211},{"timestamp":1742370060000,"open":8.45627,"high":8.45899,"low":8.45432,"close":8.45864,"volume":106.6500015258789},{"timestamp":1742370120000,"open":8.45862,"high":8.45976,"low":8.45243,"close":8.45349,"volume":160.5},{"timestamp":1742370180000,"open":8.45349,"high":8.4549,"low":8.44906,"close":8.4549,"volume":180.3000030517578},{"timestamp":1742370240000,"open":8.4549,"high":8.45617,"low":8.45175,"close":8.45613,"volume":144.89999389648438},{"timestamp":1742370300000,"open":8.45606,"high":8.45752,"low":8.45474,"close":8.45516,"volume":115.6500015258789},{"timestamp":1742370360000,"open":8.45516,"high":8.45638,"low":8.45431,"close":8.45604,"volume":108.44999694824219},{"timestamp":1742370420000,"open":8.45604,"high":8.45612,"low":8.45255,"close":8.45581,"volume":93.9000015258789},{"timestamp":1742370480000,"open":8.45586,"high":8.45931,"low":8.45363,"close":8.45893,"volume":92.4000015258789},{"timestamp":1742370540000,"open":8.45899,"high":8.4615,"low":8.45836,"close":8.46149,"volume":99.44999694824219},{"timestamp":1742370600000,"open":8.46163,"high":8.46245,"low":8.45966,"close":8.46137,"volume":102.5999984741211},{"timestamp":1742370660000,"open":8.46134,"high":8.46319,"low":8.46117,"close":8.46277,"volume":117.44999694824219},{"timestamp":1742370720000,"open":8.46267,"high":8.46535,"low":8.46168,"close":8.46493,"volume":98.69999694824219},{"timestamp":1742370780000,"open":8.46486,"high":8.46542,"low":8.4601,"close":8.4601,"volume":103.05000305175781},{"timestamp":1742370840000,"open":8.4601,"high":8.46292,"low":8.45941,"close":8.46292,"volume":89.25},{"timestamp":1742370900000,"open":8.46292,"high":8.4651,"low":8.46261,"close":8.46402,"volume":86.8499984741211},{"timestamp":1742370960000,"open":8.4642,"high":8.4642,"low":8.46288,"close":8.46332,"volume":81},{"timestamp":1742371020000,"open":8.46332,"high":8.46544,"low":8.46229,"close":8.46504,"volume":75.5999984741211},{"timestamp":1742371080000,"open":8.46504,"high":8.46504,"low":8.46163,"close":8.46235,"volume":87.9000015258789},{"timestamp":1742371140000,"open":8.46228,"high":8.4639,"low":8.46228,"close":8.46381,"volume":71.69999694824219},{"timestamp":1742371200000,"open":8.46412,"high":8.47057,"low":8.46381,"close":8.47033,"volume":141.60000610351562},{"timestamp":1742371260000,"open":8.47034,"high":8.47034,"low":8.46768,"close":8.47025,"volume":132.75},{"timestamp":1742371320000,"open":8.47002,"high":8.47277,"low":8.46982,"close":8.47277,"volume":110.25},{"timestamp":1742371380000,"open":8.47279,"high":8.47476,"low":8.47232,"close":8.47387,"volume":116.4000015258789},{"timestamp":1742371440000,"open":8.47375,"high":8.47477,"low":8.47196,"close":8.47331,"volume":155.5500030517578},{"timestamp":1742371500000,"open":8.47338,"high":8.4744,"low":8.47159,"close":8.47435,"volume":105},{"timestamp":1742371560000,"open":8.47432,"high":8.47453,"low":8.47142,"close":8.4727,"volume":95.69999694824219},{"timestamp":1742371620000,"open":8.4727,"high":8.47441,"low":8.47183,"close":8.4737,"volume":96.30000305175781},{"timestamp":1742371680000,"open":8.47386,"high":8.47386,"low":8.47247,"close":8.47285,"volume":73.80000305175781},{"timestamp":1742371740000,"open":8.47285,"high":8.47285,"low":8.47009,"close":8.47019,"volume":110.55000305175781},{"timestamp":1742371800000,"open":8.4702,"high":8.47196,"low":8.46903,"close":8.4691,"volume":93.75},{"timestamp":1742371860000,"open":8.46914,"high":8.47085,"low":8.46906,"close":8.46934,"volume":132},{"timestamp":1742371920000,"open":8.46933,"high":8.46955,"low":8.46814,"close":8.46897,"volume":88.80000305175781},{"timestamp":1742371980000,"open":8.46896,"high":8.46921,"low":8.4674,"close":8.46834,"volume":87.5999984741211},{"timestamp":1742372040000,"open":8.46833,"high":8.46979,"low":8.46833,"close":8.46877,"volume":61.349998474121094},{"timestamp":1742372100000,"open":8.46877,"high":8.46932,"low":8.46707,"close":8.4677,"volume":67.6500015258789},{"timestamp":1742372160000,"open":8.4677,"high":8.46862,"low":8.4662,"close":8.46624,"volume":49.79999923706055},{"timestamp":1742372220000,"open":8.46669,"high":8.46908,"low":8.46658,"close":8.46908,"volume":52.349998474121094},{"timestamp":1742372280000,"open":8.46916,"high":8.46955,"low":8.46828,"close":8.46858,"volume":38.70000076293945},{"timestamp":1742372340000,"open":8.46856,"high":8.46985,"low":8.46845,"close":8.46899,"volume":51.900001525878906},{"timestamp":1742372400000,"open":8.46876,"high":8.46939,"low":8.46743,"close":8.46886,"volume":51.900001525878906},{"timestamp":1742372460000,"open":8.46871,"high":8.46938,"low":8.4683,"close":8.46901,"volume":40.20000076293945},{"timestamp":1742372520000,"open":8.46884,"high":8.4708,"low":8.46781,"close":8.4708,"volume":61.79999923706055},{"timestamp":1742372580000,"open":8.47058,"high":8.47362,"low":8.47033,"close":8.47361,"volume":67.80000305175781},{"timestamp":1742372640000,"open":8.47362,"high":8.47454,"low":8.473,"close":8.47377,"volume":60.599998474121094},{"timestamp":1742372700000,"open":8.47369,"high":8.474,"low":8.4726,"close":8.47268,"volume":54.900001525878906},{"timestamp":1742372760000,"open":8.47269,"high":8.47345,"low":8.47256,"close":8.47345,"volume":54.630001068115234},{"timestamp":1742372820000,"open":8.47325,"high":8.47338,"low":8.4726,"close":8.47297,"volume":53.439998626708984},{"timestamp":1742372880000,"open":8.47303,"high":8.47408,"low":8.4726,"close":8.47362,"volume":55.79999923706055},{"timestamp":1742372940000,"open":8.47362,"high":8.47474,"low":8.47327,"close":8.4742,"volume":44.099998474121094},{"timestamp":1742373000000,"open":8.4744,"high":8.47709,"low":8.47374,"close":8.47709,"volume":67.19999694824219},{"timestamp":1742373060000,"open":8.47708,"high":8.47786,"low":8.47545,"close":8.47546,"volume":60.150001525878906},{"timestamp":1742373120000,"open":8.47547,"high":8.47599,"low":8.47402,"close":8.47544,"volume":69.5999984741211},{"timestamp":1742373180000,"open":8.47551,"high":8.47588,"low":8.47429,"close":8.4749,"volume":65.4000015258789},{"timestamp":1742373240000,"open":8.47498,"high":8.4764,"low":8.47466,"close":8.4764,"volume":43.20000076293945},{"timestamp":1742373300000,"open":8.4764,"high":8.47663,"low":8.47535,"close":8.47608,"volume":42.900001525878906},{"timestamp":1742373360000,"open":8.47603,"high":8.47739,"low":8.47591,"close":8.4772,"volume":60.29999923706055},{"timestamp":1742373420000,"open":8.47751,"high":8.47833,"low":8.47681,"close":8.47761,"volume":60},{"timestamp":1742373480000,"open":8.47761,"high":8.47782,"low":8.47541,"close":8.47541,"volume":45.150001525878906},{"timestamp":1742373540000,"open":8.47537,"high":8.47669,"low":8.47465,"close":8.47554,"volume":67.80000305175781},{"timestamp":1742373600000,"open":8.47554,"high":8.47562,"low":8.47416,"close":8.47486,"volume":71.12000274658203},{"timestamp":1742373660000,"open":8.47497,"high":8.47593,"low":8.47348,"close":8.47379,"volume":79.80000305175781},{"timestamp":1742373720000,"open":8.47379,"high":8.47542,"low":8.47334,"close":8.47344,"volume":58.5},{"timestamp":1742373780000,"open":8.47378,"high":8.47425,"low":8.47114,"close":8.47339,"volume":81.30000305175781},{"timestamp":1742373840000,"open":8.47339,"high":8.47498,"low":8.47316,"close":8.47449,"volume":67.19999694824219},{"timestamp":1742373900000,"open":8.47449,"high":8.47515,"low":8.47374,"close":8.47433,"volume":64.80000305175781},{"timestamp":1742373960000,"open":8.47434,"high":8.47485,"low":8.47267,"close":8.47286,"volume":60.150001525878906},{"timestamp":1742374020000,"open":8.47285,"high":8.47293,"low":8.47095,"close":8.47148,"volume":41.400001525878906},{"timestamp":1742374080000,"open":8.47159,"high":8.4726,"low":8.47065,"close":8.47244,"volume":62.70000076293945},{"timestamp":1742374140000,"open":8.47245,"high":8.47245,"low":8.47081,"close":8.47186,"volume":63},{"timestamp":1742374200000,"open":8.47178,"high":8.47178,"low":8.46994,"close":8.47123,"volume":50.25},{"timestamp":1742374260000,"open":8.47147,"high":8.47186,"low":8.46989,"close":8.47001,"volume":54},{"timestamp":1742374320000,"open":8.47001,"high":8.47179,"low":8.47001,"close":8.4714,"volume":60},{"timestamp":1742374380000,"open":8.47139,"high":8.47194,"low":8.47109,"close":8.47182,"volume":60.599998474121094},{"timestamp":1742374440000,"open":8.47181,"high":8.47525,"low":8.47144,"close":8.47525,"volume":59.849998474121094},{"timestamp":1742374500000,"open":8.47525,"high":8.47573,"low":8.47439,"close":8.47549,"volume":57},{"timestamp":1742374560000,"open":8.47549,"high":8.47619,"low":8.47533,"close":8.47583,"volume":51},{"timestamp":1742374620000,"open":8.47584,"high":8.476,"low":8.47455,"close":8.47469,"volume":45.900001525878906},{"timestamp":1742374680000,"open":8.47466,"high":8.47656,"low":8.47442,"close":8.47625,"volume":78.1500015258789},{"timestamp":1742374740000,"open":8.47613,"high":8.47634,"low":8.47476,"close":8.47547,"volume":79.80000305175781},{"timestamp":1742374800000,"open":8.47547,"high":8.47547,"low":8.4731,"close":8.47323,"volume":103.19999694824219},{"timestamp":1742374860000,"open":8.47322,"high":8.47474,"low":8.47302,"close":8.47317,"volume":94.3499984741211},{"timestamp":1742374920000,"open":8.47318,"high":8.4739,"low":8.47246,"close":8.47324,"volume":79.80000305175781},{"timestamp":1742374980000,"open":8.47324,"high":8.47324,"low":8.47059,"close":8.47067,"volume":84.30000305175781},{"timestamp":1742375040000,"open":8.47057,"high":8.47067,"low":8.46991,"close":8.4704,"volume":69.44999694824219},{"timestamp":1742375100000,"open":8.4704,"high":8.4704,"low":8.46899,"close":8.46981,"volume":47.70000076293945},{"timestamp":1742375160000,"open":8.46985,"high":8.47043,"low":8.46956,"close":8.46987,"volume":55.79999923706055},{"timestamp":1742375220000,"open":8.46999,"high":8.47236,"low":8.46999,"close":8.47236,"volume":39.900001525878906},{"timestamp":1742375280000,"open":8.47259,"high":8.47375,"low":8.47236,"close":8.47237,"volume":62.400001525878906},{"timestamp":1742375340000,"open":8.47233,"high":8.47267,"low":8.47188,"close":8.47214,"volume":44.099998474121094},{"timestamp":1742375400000,"open":8.47205,"high":8.47236,"low":8.47184,"close":8.47204,"volume":31.5},{"timestamp":1742375460000,"open":8.47194,"high":8.4736,"low":8.47076,"close":8.4736,"volume":48.599998474121094},{"timestamp":1742375520000,"open":8.47347,"high":8.47352,"low":8.47213,"close":8.4724,"volume":36.45000076293945},{"timestamp":1742375580000,"open":8.47241,"high":8.47241,"low":8.46884,"close":8.46917,"volume":75.75},{"timestamp":1742375640000,"open":8.46913,"high":8.46987,"low":8.46794,"close":8.46794,"volume":73.80000305175781},{"timestamp":1742375700000,"open":8.46784,"high":8.46917,"low":8.46756,"close":8.46917,"volume":62.54999923706055},{"timestamp":1742375760000,"open":8.4691,"high":8.4691,"low":8.46774,"close":8.46774,"volume":30},{"timestamp":1742375820000,"open":8.46777,"high":8.47034,"low":8.46774,"close":8.46957,"volume":52.5},{"timestamp":1742375880000,"open":8.4695,"high":8.46957,"low":8.46746,"close":8.46793,"volume":57.29999923706055},{"timestamp":1742375940000,"open":8.46793,"high":8.46793,"low":8.46675,"close":8.46736,"volume":59.400001525878906},{"timestamp":1742376000000,"open":8.46736,"high":8.46743,"low":8.46631,"close":8.467,"volume":65.4000015258789},{"timestamp":1742376060000,"open":8.46697,"high":8.46903,"low":8.46697,"close":8.46844,"volume":73.19999694824219},{"timestamp":1742376120000,"open":8.46845,"high":8.46962,"low":8.46822,"close":8.46822,"volume":48.599998474121094},{"timestamp":1742376180000,"open":8.46807,"high":8.47032,"low":8.46799,"close":8.46969,"volume":56.099998474121094},{"timestamp":1742376240000,"open":8.46945,"high":8.47141,"low":8.46945,"close":8.47079,"volume":36.599998474121094},{"timestamp":1742376300000,"open":8.47078,"high":8.47079,"low":8.46953,"close":8.46953,"volume":43.20000076293945},{"timestamp":1742376360000,"open":8.46954,"high":8.47149,"low":8.46938,"close":8.47149,"volume":37.79999923706055},{"timestamp":1742376420000,"open":8.47134,"high":8.47138,"low":8.46999,"close":8.47003,"volume":39},{"timestamp":1742376480000,"open":8.46995,"high":8.47049,"low":8.46909,"close":8.46912,"volume":35.70000076293945},{"timestamp":1742376540000,"open":8.46924,"high":8.47048,"low":8.46913,"close":8.47009,"volume":45.150001525878906},{"timestamp":1742376600000,"open":8.4702,"high":8.4716,"low":8.47011,"close":8.47153,"volume":50.099998474121094},{"timestamp":1742376660000,"open":8.47152,"high":8.4723,"low":8.4712,"close":8.4723,"volume":46.20000076293945},{"timestamp":1742376720000,"open":8.47215,"high":8.47581,"low":8.47215,"close":8.47566,"volume":71.0999984741211},{"timestamp":1742376780000,"open":8.47557,"high":8.47599,"low":8.47457,"close":8.47471,"volume":69.5999984741211},{"timestamp":1742376840000,"open":8.4747,"high":8.4752,"low":8.4745,"close":8.47458,"volume":30.899999618530273},{"timestamp":1742376900000,"open":8.47465,"high":8.47465,"low":8.47165,"close":8.47199,"volume":21.600000381469727},{"timestamp":1742376960000,"open":8.47197,"high":8.47397,"low":8.47141,"close":8.47397,"volume":47.25},{"timestamp":1742377020000,"open":8.47412,"high":8.47487,"low":8.47366,"close":8.47484,"volume":41.400001525878906},{"timestamp":1742377080000,"open":8.47488,"high":8.4752,"low":8.47264,"close":8.47312,"volume":69.5999984741211},{"timestamp":1742377140000,"open":8.47281,"high":8.47428,"low":8.4728,"close":8.47428,"volume":30},{"timestamp":1742377200000,"open":8.47452,"high":8.4746,"low":8.47336,"close":8.47429,"volume":31.350000381469727},{"timestamp":1742377260000,"open":8.4742,"high":8.47514,"low":8.47267,"close":8.47355,"volume":42.599998474121094},{"timestamp":1742377320000,"open":8.47337,"high":8.4739,"low":8.47274,"close":8.47274,"volume":43.04999923706055},{"timestamp":1742377380000,"open":8.47274,"high":8.47284,"low":8.47104,"close":8.47184,"volume":48.900001525878906},{"timestamp":1742377440000,"open":8.47173,"high":8.47173,"low":8.47055,"close":8.47078,"volume":47.400001525878906},{"timestamp":1742377500000,"open":8.47078,"high":8.47103,"low":8.46969,"close":8.47008,"volume":28.200000762939453},{"timestamp":1742377560000,"open":8.47023,"high":8.4707,"low":8.47,"close":8.47039,"volume":37.20000076293945},{"timestamp":1742377620000,"open":8.47038,"high":8.47078,"low":8.46951,"close":8.46956,"volume":34.79999923706055},{"timestamp":1742377680000,"open":8.46968,"high":8.47109,"low":8.46942,"close":8.47096,"volume":48},{"timestamp":1742377740000,"open":8.4709,"high":8.47274,"low":8.47082,"close":8.47274,"volume":67.6500015258789},{"timestamp":1742377800000,"open":8.47256,"high":8.47389,"low":8.47245,"close":8.47373,"volume":60.900001525878906},{"timestamp":1742377860000,"open":8.47373,"high":8.47514,"low":8.47264,"close":8.47514,"volume":76.05000305175781},{"timestamp":1742377920000,"open":8.47513,"high":8.47723,"low":8.47486,"close":8.47721,"volume":47.70000076293945},{"timestamp":1742377980000,"open":8.47721,"high":8.47746,"low":8.4755,"close":8.4763,"volume":79.6500015258789},{"timestamp":1742378040000,"open":8.47628,"high":8.47628,"low":8.47273,"close":8.47289,"volume":108.75},{"timestamp":1742378100000,"open":8.47289,"high":8.47381,"low":8.47091,"close":8.47173,"volume":90},{"timestamp":1742378160000,"open":8.47172,"high":8.47382,"low":8.47167,"close":8.47382,"volume":81.5999984741211},{"timestamp":1742378220000,"open":8.47383,"high":8.47429,"low":8.47175,"close":8.47208,"volume":60.75},{"timestamp":1742378280000,"open":8.47186,"high":8.47186,"low":8.4706,"close":8.47146,"volume":99.30000305175781},{"timestamp":1742378340000,"open":8.47147,"high":8.4717,"low":8.46963,"close":8.47051,"volume":63.599998474121094},{"timestamp":1742378400000,"open":8.47072,"high":8.47206,"low":8.47042,"close":8.47086,"volume":49.79999923706055},{"timestamp":1742378460000,"open":8.47083,"high":8.47094,"low":8.46974,"close":8.46985,"volume":53.849998474121094},{"timestamp":1742378520000,"open":8.46984,"high":8.47172,"low":8.46966,"close":8.47156,"volume":33.599998474121094},{"timestamp":1742378580000,"open":8.47153,"high":8.47164,"low":8.47009,"close":8.47047,"volume":53.099998474121094},{"timestamp":1742378640000,"open":8.47041,"high":8.47041,"low":8.46934,"close":8.46974,"volume":48},{"timestamp":1742378700000,"open":8.46965,"high":8.46988,"low":8.46871,"close":8.46871,"volume":50.099998474121094},{"timestamp":1742378760000,"open":8.46864,"high":8.46873,"low":8.46749,"close":8.46791,"volume":83.8499984741211},{"timestamp":1742378820000,"open":8.46775,"high":8.46844,"low":8.4674,"close":8.46803,"volume":55.79999923706055},{"timestamp":1742378880000,"open":8.46799,"high":8.46874,"low":8.46688,"close":8.4669,"volume":36.45000076293945},{"timestamp":1742378940000,"open":8.46668,"high":8.46742,"low":8.46662,"close":8.46709,"volume":49.650001525878906},{"timestamp":1742379000000,"open":8.46708,"high":8.46755,"low":8.46654,"close":8.4674,"volume":50.099998474121094},{"timestamp":1742379060000,"open":8.46739,"high":8.46748,"low":8.46662,"close":8.46708,"volume":35.400001525878906},{"timestamp":1742379120000,"open":8.467,"high":8.46864,"low":8.46654,"close":8.46841,"volume":72.5999984741211},{"timestamp":1742379180000,"open":8.46849,"high":8.46863,"low":8.46688,"close":8.46723,"volume":48.900001525878906},{"timestamp":1742379240000,"open":8.46723,"high":8.46863,"low":8.46688,"close":8.46739,"volume":50.400001525878906},{"timestamp":1742379300000,"open":8.46739,"high":8.46808,"low":8.46675,"close":8.46683,"volume":40.20000076293945},{"timestamp":1742379360000,"open":8.46676,"high":8.46707,"low":8.46644,"close":8.46683,"volume":30},{"timestamp":1742379420000,"open":8.46699,"high":8.46699,"low":8.46663,"close":8.46675,"volume":33.45000076293945},{"timestamp":1742379480000,"open":8.46676,"high":8.46851,"low":8.46666,"close":8.46779,"volume":54.150001525878906},{"timestamp":1742379540000,"open":8.46769,"high":8.46788,"low":8.46722,"close":8.46757,"volume":27},{"timestamp":1742379600000,"open":8.46763,"high":8.46837,"low":8.46737,"close":8.46837,"volume":27.600000381469727},{"timestamp":1742379660000,"open":8.46853,"high":8.47139,"low":8.46853,"close":8.47139,"volume":57},{"timestamp":1742379720000,"open":8.47139,"high":8.47139,"low":8.47022,"close":8.47128,"volume":48.75},{"timestamp":1742379780000,"open":8.47104,"high":8.4727,"low":8.47094,"close":8.47094,"volume":70.05000305175781},{"timestamp":1742379840000,"open":8.47096,"high":8.47163,"low":8.4709,"close":8.47124,"volume":29.100000381469727},{"timestamp":1742379900000,"open":8.47093,"high":8.47093,"low":8.46906,"close":8.47062,"volume":46.5},{"timestamp":1742379960000,"open":8.47039,"high":8.47212,"low":8.47031,"close":8.47135,"volume":55.5},{"timestamp":1742380020000,"open":8.47144,"high":8.47152,"low":8.47089,"close":8.4709,"volume":52.04999923706055},{"timestamp":1742380080000,"open":8.47089,"high":8.47111,"low":8.46987,"close":8.46995,"volume":47.099998474121094},{"timestamp":1742380140000,"open":8.46989,"high":8.47058,"low":8.46949,"close":8.47003,"volume":33.75},{"timestamp":1742380200000,"open":8.47018,"high":8.47027,"low":8.46711,"close":8.46879,"volume":51.599998474121094},{"timestamp":1742380260000,"open":8.46872,"high":8.46872,"low":8.46738,"close":8.46835,"volume":46.95000076293945},{"timestamp":1742380320000,"open":8.46822,"high":8.46927,"low":8.46623,"close":8.46856,"volume":83.4000015258789},{"timestamp":1742380380000,"open":8.46879,"high":8.4688,"low":8.4674,"close":8.46835,"volume":60.150001525878906},{"timestamp":1742380440000,"open":8.46835,"high":8.46835,"low":8.46637,"close":8.46777,"volume":52.79999923706055},{"timestamp":1742380500000,"open":8.46777,"high":8.46809,"low":8.46538,"close":8.46547,"volume":49.79999923706055},{"timestamp":1742380560000,"open":8.46562,"high":8.4657,"low":8.46486,"close":8.46508,"volume":15.600000381469727},{"timestamp":1742380620000,"open":8.46517,"high":8.46532,"low":8.46402,"close":8.46402,"volume":26.700000762939453},{"timestamp":1742380680000,"open":8.46418,"high":8.46436,"low":8.46315,"close":8.46349,"volume":47.849998474121094},{"timestamp":1742380740000,"open":8.46349,"high":8.46388,"low":8.46278,"close":8.46358,"volume":50.54999923706055},{"timestamp":1742380800000,"open":8.46372,"high":8.46395,"low":8.46226,"close":8.46256,"volume":34.20000076293945},{"timestamp":1742380860000,"open":8.46264,"high":8.46271,"low":8.462,"close":8.46224,"volume":17.399999618530273},{"timestamp":1742380920000,"open":8.46232,"high":8.46357,"low":8.46225,"close":8.46293,"volume":34.20000076293945},{"timestamp":1742380980000,"open":8.46302,"high":8.46318,"low":8.46245,"close":8.46294,"volume":31.200000762939453},{"timestamp":1742381040000,"open":8.46301,"high":8.4635,"low":8.46212,"close":8.4634,"volume":55.79999923706055},{"timestamp":1742381100000,"open":8.46362,"high":8.46651,"low":8.46362,"close":8.46513,"volume":54.599998474121094},{"timestamp":1742381160000,"open":8.46513,"high":8.46566,"low":8.46471,"close":8.46471,"volume":32.099998474121094},{"timestamp":1742381220000,"open":8.46456,"high":8.46646,"low":8.46456,"close":8.46638,"volume":24.899999618530273},{"timestamp":1742381280000,"open":8.46646,"high":8.46793,"low":8.46568,"close":8.46783,"volume":36.599998474121094},{"timestamp":1742381340000,"open":8.46792,"high":8.46948,"low":8.46783,"close":8.46924,"volume":46.5},{"timestamp":1742381400000,"open":8.46923,"high":8.47,"low":8.46797,"close":8.46797,"volume":58.20000076293945},{"timestamp":1742381460000,"open":8.46796,"high":8.46899,"low":8.46712,"close":8.46727,"volume":41.70000076293945},{"timestamp":1742381520000,"open":8.46728,"high":8.46821,"low":8.46727,"close":8.46784,"volume":28.799999237060547},{"timestamp":1742381580000,"open":8.46753,"high":8.46859,"low":8.46734,"close":8.46855,"volume":37.20000076293945},{"timestamp":1742381640000,"open":8.4687,"high":8.46977,"low":8.4687,"close":8.46931,"volume":29.100000381469727},{"timestamp":1742381700000,"open":8.4693,"high":8.46992,"low":8.46898,"close":8.46985,"volume":42},{"timestamp":1742381760000,"open":8.46985,"high":8.47031,"low":8.46906,"close":8.4696,"volume":34.20000076293945},{"timestamp":1742381820000,"open":8.46954,"high":8.46969,"low":8.46918,"close":8.46931,"volume":24},{"timestamp":1742381880000,"open":8.46924,"high":8.46939,"low":8.46834,"close":8.46845,"volume":30},{"timestamp":1742381940000,"open":8.4684,"high":8.46936,"low":8.46834,"close":8.46889,"volume":27.299999237060547},{"timestamp":1742382000000,"open":8.46913,"high":8.46921,"low":8.46828,"close":8.46887,"volume":41.400001525878906},{"timestamp":1742382060000,"open":8.46876,"high":8.46969,"low":8.46874,"close":8.46945,"volume":26.399999618530273},{"timestamp":1742382120000,"open":8.46959,"high":8.46959,"low":8.46745,"close":8.46767,"volume":36.900001525878906},{"timestamp":1742382180000,"open":8.46759,"high":8.46853,"low":8.46751,"close":8.46843,"volume":35.849998474121094},{"timestamp":1742382240000,"open":8.46849,"high":8.4685,"low":8.46753,"close":8.46766,"volume":23.399999618530273},{"timestamp":1742382300000,"open":8.46766,"high":8.46783,"low":8.46677,"close":8.46677,"volume":30.450000762939453},{"timestamp":1742382360000,"open":8.46701,"high":8.46702,"low":8.46437,"close":8.46563,"volume":39},{"timestamp":1742382420000,"open":8.46542,"high":8.46629,"low":8.46444,"close":8.46623,"volume":53.099998474121094},{"timestamp":1742382480000,"open":8.46615,"high":8.46724,"low":8.46606,"close":8.46618,"volume":46.79999923706055},{"timestamp":1742382540000,"open":8.46633,"high":8.46707,"low":8.46544,"close":8.46657,"volume":40.20000076293945},{"timestamp":1742382600000,"open":8.46641,"high":8.46643,"low":8.46572,"close":8.46635,"volume":36.29999923706055},{"timestamp":1742382660000,"open":8.46651,"high":8.46866,"low":8.46643,"close":8.46805,"volume":27.600000381469727},{"timestamp":1742382720000,"open":8.46813,"high":8.46818,"low":8.46789,"close":8.46804,"volume":27},{"timestamp":1742382780000,"open":8.46815,"high":8.46894,"low":8.46708,"close":8.4687,"volume":46.349998474121094},{"timestamp":1742382840000,"open":8.46855,"high":8.46922,"low":8.46715,"close":8.46768,"volume":42.900001525878906},{"timestamp":1742382900000,"open":8.46791,"high":8.4683,"low":8.46723,"close":8.46737,"volume":26.25},{"timestamp":1742382960000,"open":8.4673,"high":8.468,"low":8.46667,"close":8.467,"volume":59.25},{"timestamp":1742383020000,"open":8.46716,"high":8.468,"low":8.46693,"close":8.46768,"volume":22.200000762939453},{"timestamp":1742383080000,"open":8.46746,"high":8.46917,"low":8.46707,"close":8.46878,"volume":42.599998474121094},{"timestamp":1742383140000,"open":8.46878,"high":8.46878,"low":8.46654,"close":8.46654,"volume":46.20000076293945},{"timestamp":1742383200000,"open":8.4663,"high":8.46716,"low":8.4656,"close":8.46638,"volume":36.900001525878906},{"timestamp":1742383260000,"open":8.46654,"high":8.46686,"low":8.46604,"close":8.46604,"volume":27.600000381469727},{"timestamp":1742383320000,"open":8.46605,"high":8.46612,"low":8.46542,"close":8.46612,"volume":31.200000762939453},{"timestamp":1742383380000,"open":8.46612,"high":8.46899,"low":8.46612,"close":8.46876,"volume":46.79999923706055},{"timestamp":1742383440000,"open":8.46868,"high":8.46885,"low":8.46766,"close":8.46783,"volume":47.70000076293945},{"timestamp":1742383500000,"open":8.46782,"high":8.46936,"low":8.46759,"close":8.46912,"volume":51},{"timestamp":1742383560000,"open":8.46915,"high":8.46959,"low":8.46853,"close":8.46905,"volume":35.70000076293945},{"timestamp":1742383620000,"open":8.46897,"high":8.47006,"low":8.46897,"close":8.46958,"volume":44.70000076293945},{"timestamp":1742383680000,"open":8.46958,"high":8.47044,"low":8.46919,"close":8.46927,"volume":40.20000076293945},{"timestamp":1742383740000,"open":8.46922,"high":8.46988,"low":8.46895,"close":8.46909,"volume":44.099998474121094},{"timestamp":1742383800000,"open":8.46908,"high":8.46908,"low":8.46791,"close":8.46802,"volume":28.5},{"timestamp":1742383860000,"open":8.46794,"high":8.4684,"low":8.46776,"close":8.46792,"volume":25.5},{"timestamp":1742383920000,"open":8.46776,"high":8.46981,"low":8.46755,"close":8.46979,"volume":36.150001525878906},{"timestamp":1742383980000,"open":8.46978,"high":8.47085,"low":8.46945,"close":8.47054,"volume":69.44999694824219},{"timestamp":1742384040000,"open":8.47053,"high":8.47233,"low":8.47046,"close":8.47163,"volume":36},{"timestamp":1742384100000,"open":8.47167,"high":8.47363,"low":8.47151,"close":8.47363,"volume":58.04999923706055},{"timestamp":1742384160000,"open":8.47371,"high":8.47418,"low":8.47263,"close":8.47317,"volume":55.79999923706055},{"timestamp":1742384220000,"open":8.47317,"high":8.47441,"low":8.47317,"close":8.47379,"volume":43.79999923706055},{"timestamp":1742384280000,"open":8.47379,"high":8.47551,"low":8.47266,"close":8.47508,"volume":50.400001525878906},{"timestamp":1742384340000,"open":8.47508,"high":8.47509,"low":8.47195,"close":8.47195,"volume":56.400001525878906},{"timestamp":1742384400000,"open":8.472,"high":8.47275,"low":8.47198,"close":8.47209,"volume":44.70000076293945},{"timestamp":1742384460000,"open":8.47212,"high":8.47336,"low":8.47199,"close":8.47301,"volume":31.5},{"timestamp":1742384520000,"open":8.47304,"high":8.47326,"low":8.4718,"close":8.47313,"volume":36},{"timestamp":1742384580000,"open":8.47315,"high":8.47489,"low":8.47315,"close":8.47488,"volume":40.79999923706055},{"timestamp":1742384640000,"open":8.47483,"high":8.47643,"low":8.47441,"close":8.47612,"volume":56.70000076293945},{"timestamp":1742384700000,"open":8.47636,"high":8.47721,"low":8.47597,"close":8.47698,"volume":68.4000015258789},{"timestamp":1742384760000,"open":8.47667,"high":8.47737,"low":8.4759,"close":8.4759,"volume":54.599998474121094},{"timestamp":1742384820000,"open":8.47589,"high":8.47656,"low":8.47528,"close":8.47529,"volume":35.400001525878906},{"timestamp":1742384880000,"open":8.47529,"high":8.47543,"low":8.47488,"close":8.47489,"volume":19.799999237060547},{"timestamp":1742384940000,"open":8.47512,"high":8.47583,"low":8.47512,"close":8.4756,"volume":25.200000762939453},{"timestamp":1742385000000,"open":8.4756,"high":8.47616,"low":8.47482,"close":8.47502,"volume":53.099998474121094},{"timestamp":1742385060000,"open":8.47495,"high":8.47525,"low":8.4743,"close":8.4747,"volume":42.599998474121094},{"timestamp":1742385120000,"open":8.47453,"high":8.47637,"low":8.47436,"close":8.47595,"volume":51.29999923706055},{"timestamp":1742385180000,"open":8.47595,"high":8.4763,"low":8.47554,"close":8.47596,"volume":46.5},{"timestamp":1742385240000,"open":8.47598,"high":8.47632,"low":8.47467,"close":8.4751,"volume":45.599998474121094},{"timestamp":1742385300000,"open":8.47511,"high":8.47732,"low":8.47511,"close":8.47732,"volume":50.400001525878906},{"timestamp":1742385360000,"open":8.47733,"high":8.47918,"low":8.47382,"close":8.47623,"volume":145.9499969482422},{"timestamp":1742385420000,"open":8.47623,"high":8.47807,"low":8.47475,"close":8.47768,"volume":134.39999389648438},{"timestamp":1742385480000,"open":8.47767,"high":8.47791,"low":8.47541,"close":8.47631,"volume":86.25},{"timestamp":1742385540000,"open":8.47639,"high":8.47656,"low":8.47544,"close":8.47571,"volume":36.900001525878906},{"timestamp":1742385600000,"open":8.47604,"high":8.47722,"low":8.47566,"close":8.47675,"volume":61.20000076293945},{"timestamp":1742385660000,"open":8.47676,"high":8.4787,"low":8.47638,"close":8.4776,"volume":84.75},{"timestamp":1742385720000,"open":8.4776,"high":8.4792,"low":8.47737,"close":8.47918,"volume":73.19999694824219},{"timestamp":1742385780000,"open":8.47918,"high":8.47918,"low":8.47811,"close":8.47881,"volume":34.79999923706055},{"timestamp":1742385840000,"open":8.47856,"high":8.48052,"low":8.47831,"close":8.48052,"volume":45.900001525878906},{"timestamp":1742385900000,"open":8.48052,"high":8.48181,"low":8.47932,"close":8.48165,"volume":67.3499984741211},{"timestamp":1742385960000,"open":8.48166,"high":8.48227,"low":8.48165,"close":8.4821,"volume":61.79999923706055},{"timestamp":1742386020000,"open":8.48227,"high":8.48227,"low":8.48118,"close":8.48134,"volume":40.20000076293945},{"timestamp":1742386080000,"open":8.48133,"high":8.48273,"low":8.48116,"close":8.48257,"volume":56.099998474121094},{"timestamp":1742386140000,"open":8.48258,"high":8.48258,"low":8.48009,"close":8.48015,"volume":66.9000015258789},{"timestamp":1742386200000,"open":8.48027,"high":8.48027,"low":8.47855,"close":8.47939,"volume":70.3499984741211},{"timestamp":1742386260000,"open":8.47939,"high":8.48055,"low":8.47893,"close":8.48001,"volume":63.29999923706055},{"timestamp":1742386320000,"open":8.48013,"high":8.48235,"low":8.48012,"close":8.48176,"volume":53.400001525878906},{"timestamp":1742386380000,"open":8.48175,"high":8.48203,"low":8.47986,"close":8.48001,"volume":56.400001525878906},{"timestamp":1742386440000,"open":8.48001,"high":8.48094,"low":8.48001,"close":8.48048,"volume":38.70000076293945},{"timestamp":1742386500000,"open":8.48056,"high":8.48118,"low":8.47976,"close":8.48006,"volume":48.900001525878906},{"timestamp":1742386560000,"open":8.48004,"high":8.48004,"low":8.47943,"close":8.47978,"volume":46.79999923706055},{"timestamp":1742386620000,"open":8.47978,"high":8.48028,"low":8.47941,"close":8.47947,"volume":57.75},{"timestamp":1742386680000,"open":8.47941,"high":8.47941,"low":8.47835,"close":8.47835,"volume":52.79999923706055},{"timestamp":1742386740000,"open":8.47844,"high":8.48038,"low":8.47801,"close":8.48025,"volume":67.80000305175781},{"timestamp":1742386800000,"open":8.48034,"high":8.48128,"low":8.47961,"close":8.48097,"volume":60},{"timestamp":1742386860000,"open":8.48107,"high":8.48108,"low":8.47897,"close":8.47944,"volume":74.4000015258789},{"timestamp":1742386920000,"open":8.47945,"high":8.47971,"low":8.479,"close":8.47923,"volume":43.5},{"timestamp":1742386980000,"open":8.47925,"high":8.47945,"low":8.47866,"close":8.47906,"volume":55.5},{"timestamp":1742387040000,"open":8.47906,"high":8.4793,"low":8.47733,"close":8.47734,"volume":65.0999984741211},{"timestamp":1742387100000,"open":8.47743,"high":8.47743,"low":8.47493,"close":8.47517,"volume":66.75},{"timestamp":1742387160000,"open":8.47512,"high":8.47852,"low":8.47487,"close":8.47525,"volume":78.30000305175781},{"timestamp":1742387220000,"open":8.47518,"high":8.47689,"low":8.47503,"close":8.47595,"volume":92.25},{"timestamp":1742387280000,"open":8.47595,"high":8.47595,"low":8.47422,"close":8.47448,"volume":66.44999694824219},{"timestamp":1742387340000,"open":8.47449,"high":8.47549,"low":8.4744,"close":8.47471,"volume":39.900001525878906},{"timestamp":1742387400000,"open":8.47464,"high":8.47528,"low":8.47385,"close":8.47389,"volume":61.5},{"timestamp":1742387460000,"open":8.47394,"high":8.474,"low":8.47283,"close":8.47339,"volume":60.900001525878906},{"timestamp":1742387520000,"open":8.47339,"high":8.47377,"low":8.47317,"close":8.47363,"volume":43.79999923706055},{"timestamp":1742387580000,"open":8.4737,"high":8.47515,"low":8.47351,"close":8.47499,"volume":60},{"timestamp":1742387640000,"open":8.47499,"high":8.47634,"low":8.47483,"close":8.4763,"volume":50.25},{"timestamp":1742387700000,"open":8.47631,"high":8.47868,"low":8.47609,"close":8.47743,"volume":66.9000015258789},{"timestamp":1742387760000,"open":8.47736,"high":8.4779,"low":8.47669,"close":8.47743,"volume":56.400001525878906},{"timestamp":1742387820000,"open":8.47743,"high":8.47887,"low":8.47735,"close":8.47751,"volume":65.4000015258789},{"timestamp":1742387880000,"open":8.47743,"high":8.47801,"low":8.47605,"close":8.47612,"volume":46.79999923706055},{"timestamp":1742387940000,"open":8.47613,"high":8.47718,"low":8.47581,"close":8.47718,"volume":47.400001525878906},{"timestamp":1742388000000,"open":8.47727,"high":8.4809,"low":8.47726,"close":8.4809,"volume":60},{"timestamp":1742388060000,"open":8.4809,"high":8.48113,"low":8.47887,"close":8.48047,"volume":76.19999694824219},{"timestamp":1742388120000,"open":8.48047,"high":8.48174,"low":8.4804,"close":8.48081,"volume":69},{"timestamp":1742388180000,"open":8.48081,"high":8.48111,"low":8.47893,"close":8.47934,"volume":61.04999923706055},{"timestamp":1742388240000,"open":8.47934,"high":8.47981,"low":8.47863,"close":8.47973,"volume":46.79999923706055},{"timestamp":1742388300000,"open":8.47965,"high":8.47965,"low":8.47856,"close":8.47896,"volume":45.599998474121094},{"timestamp":1742388360000,"open":8.47902,"high":8.47926,"low":8.47679,"close":8.47688,"volume":40.95000076293945},{"timestamp":1742388420000,"open":8.4768,"high":8.47789,"low":8.47641,"close":8.47765,"volume":57.900001525878906},{"timestamp":1742388480000,"open":8.47773,"high":8.47828,"low":8.47734,"close":8.47813,"volume":60.599998474121094},{"timestamp":1742388540000,"open":8.47798,"high":8.47852,"low":8.47713,"close":8.4773,"volume":61.79999923706055},{"timestamp":1742388600000,"open":8.47729,"high":8.47852,"low":8.47671,"close":8.47813,"volume":69.9000015258789},{"timestamp":1742388660000,"open":8.47789,"high":8.47865,"low":8.47681,"close":8.47681,"volume":72.44999694824219},{"timestamp":1742388720000,"open":8.47665,"high":8.47766,"low":8.47611,"close":8.47611,"volume":66.5999984741211},{"timestamp":1742388780000,"open":8.47603,"high":8.47665,"low":8.47586,"close":8.47626,"volume":55.04999923706055},{"timestamp":1742388840000,"open":8.47611,"high":8.47673,"low":8.4758,"close":8.47631,"volume":35.25},{"timestamp":1742388900000,"open":8.47631,"high":8.47638,"low":8.47268,"close":8.47307,"volume":105.9000015258789},{"timestamp":1742388960000,"open":8.47308,"high":8.47342,"low":8.47065,"close":8.47074,"volume":99.44999694824219},{"timestamp":1742389020000,"open":8.47077,"high":8.47094,"low":8.46942,"close":8.46982,"volume":78.1500015258789},{"timestamp":1742389080000,"open":8.46958,"high":8.47031,"low":8.46914,"close":8.47007,"volume":82.5},{"timestamp":1742389140000,"open":8.47007,"high":8.47032,"low":8.46892,"close":8.46994,"volume":66.30000305175781},{"timestamp":1742389200000,"open":8.47016,"high":8.4704,"low":8.46925,"close":8.46964,"volume":78},{"timestamp":1742389260000,"open":8.46979,"high":8.47154,"low":8.46967,"close":8.47138,"volume":55.650001525878906},{"timestamp":1742389320000,"open":8.47138,"high":8.47154,"low":8.47061,"close":8.471,"volume":28.5},{"timestamp":1742389380000,"open":8.471,"high":8.47184,"low":8.47029,"close":8.47045,"volume":51.599998474121094},{"timestamp":1742389440000,"open":8.47022,"high":8.47091,"low":8.47005,"close":8.47061,"volume":36},{"timestamp":1742389500000,"open":8.47047,"high":8.47233,"low":8.47031,"close":8.47233,"volume":42.150001525878906},{"timestamp":1742389560000,"open":8.47233,"high":8.4724,"low":8.47075,"close":8.47082,"volume":63},{"timestamp":1742389620000,"open":8.47082,"high":8.4711,"low":8.47023,"close":8.47084,"volume":48.900001525878906},{"timestamp":1742389680000,"open":8.47068,"high":8.47124,"low":8.46854,"close":8.46854,"volume":47.400001525878906},{"timestamp":1742389740000,"open":8.46851,"high":8.46851,"low":8.46643,"close":8.46698,"volume":70.3499984741211},{"timestamp":1742389800000,"open":8.46695,"high":8.46936,"low":8.46695,"close":8.46913,"volume":66.44999694824219},{"timestamp":1742389860000,"open":8.46914,"high":8.47052,"low":8.46912,"close":8.46975,"volume":50.70000076293945},{"timestamp":1742389920000,"open":8.4699,"high":8.47021,"low":8.46812,"close":8.46812,"volume":51.900001525878906},{"timestamp":1742389980000,"open":8.46819,"high":8.46869,"low":8.4679,"close":8.46791,"volume":48.29999923706055},{"timestamp":1742390040000,"open":8.4679,"high":8.46815,"low":8.46721,"close":8.46815,"volume":53.70000076293945},{"timestamp":1742390100000,"open":8.46822,"high":8.46823,"low":8.46723,"close":8.46801,"volume":54.29999923706055},{"timestamp":1742390160000,"open":8.46807,"high":8.4697,"low":8.46772,"close":8.46969,"volume":41.099998474121094},{"timestamp":1742390220000,"open":8.4697,"high":8.46986,"low":8.46883,"close":8.46883,"volume":41.849998474121094},{"timestamp":1742390280000,"open":8.46881,"high":8.46881,"low":8.46801,"close":8.46846,"volume":50.400001525878906},{"timestamp":1742390340000,"open":8.46855,"high":8.46855,"low":8.46733,"close":8.46744,"volume":42.599998474121094},{"timestamp":1742390400000,"open":8.46768,"high":8.46837,"low":8.46605,"close":8.46628,"volume":54},{"timestamp":1742390460000,"open":8.46628,"high":8.46659,"low":8.46364,"close":8.46378,"volume":90.9000015258789},{"timestamp":1742390520000,"open":8.46395,"high":8.4651,"low":8.4639,"close":8.46464,"volume":71.55000305175781},{"timestamp":1742390580000,"open":8.46457,"high":8.4668,"low":8.46457,"close":8.46679,"volume":74.0999984741211},{"timestamp":1742390640000,"open":8.46675,"high":8.46675,"low":8.46622,"close":8.46656,"volume":40.5},{"timestamp":1742390700000,"open":8.46656,"high":8.46749,"low":8.46617,"close":8.46718,"volume":42.900001525878906},{"timestamp":1742390760000,"open":8.46732,"high":8.4698,"low":8.467,"close":8.46902,"volume":56.099998474121094},{"timestamp":1742390820000,"open":8.46902,"high":8.46902,"low":8.46776,"close":8.46798,"volume":44.099998474121094},{"timestamp":1742390880000,"open":8.46783,"high":8.46799,"low":8.46698,"close":8.46706,"volume":37.79999923706055},{"timestamp":1742390940000,"open":8.46697,"high":8.46744,"low":8.46597,"close":8.46644,"volume":66},{"timestamp":1742391000000,"open":8.46632,"high":8.4675,"low":8.46612,"close":8.46726,"volume":49.95000076293945},{"timestamp":1742391060000,"open":8.46733,"high":8.4695,"low":8.4667,"close":8.46936,"volume":63.599998474121094},{"timestamp":1742391120000,"open":8.46925,"high":8.4695,"low":8.46891,"close":8.46918,"volume":54.900001525878906},{"timestamp":1742391180000,"open":8.4692,"high":8.47014,"low":8.46891,"close":8.46943,"volume":51.29999923706055},{"timestamp":1742391240000,"open":8.46944,"high":8.47019,"low":8.46887,"close":8.47019,"volume":61.5},{"timestamp":1742391300000,"open":8.47002,"high":8.47038,"low":8.46918,"close":8.4697,"volume":60},{"timestamp":1742391360000,"open":8.4697,"high":8.4697,"low":8.46872,"close":8.46873,"volume":60.900001525878906},{"timestamp":1742391420000,"open":8.4687,"high":8.46888,"low":8.46847,"close":8.46858,"volume":49.79999923706055},{"timestamp":1742391480000,"open":8.46838,"high":8.46838,"low":8.46685,"close":8.46701,"volume":63},{"timestamp":1742391540000,"open":8.46694,"high":8.46763,"low":8.466,"close":8.46732,"volume":47.400001525878906},{"timestamp":1742391600000,"open":8.46717,"high":8.46928,"low":8.46693,"close":8.46912,"volume":45.599998474121094},{"timestamp":1742391660000,"open":8.46943,"high":8.47183,"low":8.46943,"close":8.47019,"volume":98.4000015258789},{"timestamp":1742391720000,"open":8.47018,"high":8.47054,"low":8.46875,"close":8.46955,"volume":99.44999694824219},{"timestamp":1742391780000,"open":8.46951,"high":8.46959,"low":8.46749,"close":8.46789,"volume":61.79999923706055},{"timestamp":1742391840000,"open":8.46789,"high":8.46891,"low":8.46741,"close":8.4689,"volume":54.599998474121094},{"timestamp":1742391900000,"open":8.46898,"high":8.47,"low":8.46757,"close":8.46757,"volume":73.5},{"timestamp":1742391960000,"open":8.46733,"high":8.46833,"low":8.46687,"close":8.46721,"volume":47.099998474121094},{"timestamp":1742392020000,"open":8.46721,"high":8.46865,"low":8.46721,"close":8.46796,"volume":49.79999923706055},{"timestamp":1742392080000,"open":8.46827,"high":8.4685,"low":8.46696,"close":8.4671,"volume":60},{"timestamp":1742392140000,"open":8.46718,"high":8.46779,"low":8.46641,"close":8.46731,"volume":67.5},{"timestamp":1742392200000,"open":8.46726,"high":8.46794,"low":8.46595,"close":8.46643,"volume":67.5},{"timestamp":1742392260000,"open":8.46688,"high":8.46727,"low":8.46562,"close":8.46603,"volume":52.650001525878906},{"timestamp":1742392320000,"open":8.46602,"high":8.46641,"low":8.46531,"close":8.46603,"volume":65.4000015258789},{"timestamp":1742392380000,"open":8.46603,"high":8.46612,"low":8.46484,"close":8.46493,"volume":50.70000076293945},{"timestamp":1742392440000,"open":8.46493,"high":8.46577,"low":8.46414,"close":8.4646,"volume":69.5999984741211},{"timestamp":1742392500000,"open":8.46468,"high":8.46601,"low":8.46399,"close":8.46601,"volume":66.9000015258789},{"timestamp":1742392560000,"open":8.46603,"high":8.46677,"low":8.46576,"close":8.46648,"volume":77.69999694824219},{"timestamp":1742392620000,"open":8.46648,"high":8.4676,"low":8.46623,"close":8.46661,"volume":67.80000305175781},{"timestamp":1742392680000,"open":8.46661,"high":8.4669,"low":8.46557,"close":8.46597,"volume":55.79999923706055},{"timestamp":1742392740000,"open":8.46598,"high":8.46615,"low":8.46485,"close":8.46516,"volume":55.20000076293945},{"timestamp":1742392800000,"open":8.46516,"high":8.46598,"low":8.46387,"close":8.46593,"volume":80.69999694824219},{"timestamp":1742392860000,"open":8.46593,"high":8.466,"low":8.46536,"close":8.46558,"volume":55.20000076293945},{"timestamp":1742392920000,"open":8.46574,"high":8.46711,"low":8.46574,"close":8.467,"volume":57.599998474121094},{"timestamp":1742392980000,"open":8.46706,"high":8.46746,"low":8.46693,"close":8.4674,"volume":36.900001525878906},{"timestamp":1742393040000,"open":8.4674,"high":8.46914,"low":8.46704,"close":8.46864,"volume":70.80000305175781},{"timestamp":1742393100000,"open":8.46865,"high":8.46865,"low":8.46751,"close":8.46769,"volume":39.29999923706055},{"timestamp":1742393160000,"open":8.46754,"high":8.46816,"low":8.46689,"close":8.46746,"volume":54.900001525878906},{"timestamp":1742393220000,"open":8.46753,"high":8.46839,"low":8.4668,"close":8.46689,"volume":51.29999923706055},{"timestamp":1742393280000,"open":8.46683,"high":8.46728,"low":8.46584,"close":8.46604,"volume":62.099998474121094},{"timestamp":1742393340000,"open":8.46609,"high":8.46688,"low":8.46544,"close":8.46688,"volume":51.29999923706055},{"timestamp":1742393400000,"open":8.46689,"high":8.468,"low":8.46645,"close":8.46723,"volume":50.849998474121094},{"timestamp":1742393460000,"open":8.46707,"high":8.46769,"low":8.46606,"close":8.46619,"volume":40.20000076293945},{"timestamp":1742393520000,"open":8.46627,"high":8.46703,"low":8.46584,"close":8.46602,"volume":46.79999923706055},{"timestamp":1742393580000,"open":8.46625,"high":8.46656,"low":8.46571,"close":8.46625,"volume":44.099998474121094},{"timestamp":1742393640000,"open":8.46633,"high":8.46743,"low":8.4661,"close":8.46743,"volume":56.400001525878906},{"timestamp":1742393700000,"open":8.46742,"high":8.46781,"low":8.46672,"close":8.46781,"volume":49.79999923706055},{"timestamp":1742393760000,"open":8.4678,"high":8.46888,"low":8.46718,"close":8.46888,"volume":50.70000076293945},{"timestamp":1742393820000,"open":8.46896,"high":8.46935,"low":8.46778,"close":8.46795,"volume":60},{"timestamp":1742393880000,"open":8.46795,"high":8.46881,"low":8.46779,"close":8.46826,"volume":49.79999923706055},{"timestamp":1742393940000,"open":8.46825,"high":8.46865,"low":8.46746,"close":8.46787,"volume":51.29999923706055},{"timestamp":1742394000000,"open":8.46786,"high":8.46786,"low":8.46684,"close":8.46684,"volume":39.45000076293945},{"timestamp":1742394060000,"open":8.46669,"high":8.46669,"low":8.46505,"close":8.46583,"volume":87},{"timestamp":1742394120000,"open":8.46584,"high":8.46708,"low":8.46533,"close":8.46708,"volume":51.29999923706055},{"timestamp":1742394180000,"open":8.46686,"high":8.46716,"low":8.46609,"close":8.4664,"volume":66.9000015258789},{"timestamp":1742394240000,"open":8.46641,"high":8.4674,"low":8.466,"close":8.467,"volume":60},{"timestamp":1742394300000,"open":8.46684,"high":8.46793,"low":8.46639,"close":8.46793,"volume":57.45000076293945},{"timestamp":1742394360000,"open":8.46776,"high":8.46878,"low":8.4677,"close":8.46871,"volume":51.900001525878906},{"timestamp":1742394420000,"open":8.46871,"high":8.46923,"low":8.46827,"close":8.46873,"volume":50.849998474121094},{"timestamp":1742394480000,"open":8.46873,"high":8.46896,"low":8.46684,"close":8.46781,"volume":59.099998474121094},{"timestamp":1742394540000,"open":8.46789,"high":8.4683,"low":8.46693,"close":8.4671,"volume":50.400001525878906},{"timestamp":1742394600000,"open":8.46695,"high":8.46804,"low":8.46685,"close":8.46804,"volume":49.20000076293945},{"timestamp":1742394660000,"open":8.46797,"high":8.46804,"low":8.46672,"close":8.4672,"volume":42.599998474121094},{"timestamp":1742394720000,"open":8.46727,"high":8.46766,"low":8.46688,"close":8.46766,"volume":26.700000762939453},{"timestamp":1742394780000,"open":8.46751,"high":8.46783,"low":8.46673,"close":8.46705,"volume":30.299999237060547},{"timestamp":1742394840000,"open":8.46705,"high":8.46713,"low":8.46592,"close":8.46599,"volume":46.20000076293945},{"timestamp":1742394900000,"open":8.46599,"high":8.46716,"low":8.46584,"close":8.46584,"volume":54},{"timestamp":1742394960000,"open":8.46599,"high":8.46669,"low":8.46584,"close":8.46604,"volume":53.400001525878906},{"timestamp":1742395020000,"open":8.46613,"high":8.46621,"low":8.46469,"close":8.46608,"volume":45.29999923706055},{"timestamp":1742395080000,"open":8.46608,"high":8.46624,"low":8.46551,"close":8.46605,"volume":33.599998474121094},{"timestamp":1742395140000,"open":8.46605,"high":8.46605,"low":8.46481,"close":8.46527,"volume":38.400001525878906},{"timestamp":1742395200000,"open":8.46519,"high":8.46627,"low":8.46519,"close":8.46582,"volume":42},{"timestamp":1742395260000,"open":8.46589,"high":8.46601,"low":8.4645,"close":8.46495,"volume":20.700000762939453},{"timestamp":1742395320000,"open":8.46517,"high":8.46518,"low":8.46393,"close":8.4643,"volume":42.29999923706055},{"timestamp":1742395380000,"open":8.46434,"high":8.46613,"low":8.46434,"close":8.46613,"volume":57},{"timestamp":1742395440000,"open":8.46627,"high":8.46644,"low":8.46528,"close":8.46565,"volume":41.70000076293945},{"timestamp":1742395500000,"open":8.46588,"high":8.46619,"low":8.46527,"close":8.46549,"volume":37.20000076293945},{"timestamp":1742395560000,"open":8.46542,"high":8.46573,"low":8.46456,"close":8.46487,"volume":57.599998474121094},{"timestamp":1742395620000,"open":8.46495,"high":8.46495,"low":8.46282,"close":8.46282,"volume":51.900001525878906},{"timestamp":1742395680000,"open":8.46282,"high":8.46321,"low":8.46204,"close":8.46204,"volume":60},{"timestamp":1742395740000,"open":8.46203,"high":8.46253,"low":8.46143,"close":8.4623,"volume":52.79999923706055},{"timestamp":1742395800000,"open":8.46229,"high":8.46253,"low":8.46174,"close":8.46206,"volume":63.599998474121094},{"timestamp":1742395860000,"open":8.46205,"high":8.46205,"low":8.46074,"close":8.46074,"volume":50.400001525878906},{"timestamp":1742395920000,"open":8.46067,"high":8.46074,"low":8.45462,"close":8.45483,"volume":100.5},{"timestamp":1742395980000,"open":8.45484,"high":8.45695,"low":8.45431,"close":8.45628,"volume":114.30000305175781},{"timestamp":1742396040000,"open":8.45625,"high":8.45634,"low":8.45489,"close":8.45528,"volume":92.69999694824219},{"timestamp":1742396100000,"open":8.45545,"high":8.45857,"low":8.45544,"close":8.45763,"volume":66.30000305175781},{"timestamp":1742396160000,"open":8.45762,"high":8.45763,"low":8.45608,"close":8.45636,"volume":42.29999923706055},{"timestamp":1742396220000,"open":8.45636,"high":8.45929,"low":8.45598,"close":8.4587,"volume":69.30000305175781},{"timestamp":1742396280000,"open":8.45871,"high":8.45911,"low":8.45719,"close":8.4579,"volume":57.29999923706055},{"timestamp":1742396340000,"open":8.45767,"high":8.45775,"low":8.45549,"close":8.45603,"volume":88.80000305175781},{"timestamp":1742396400000,"open":8.45603,"high":8.45746,"low":8.45602,"close":8.45683,"volume":68.0999984741211},{"timestamp":1742396460000,"open":8.4568,"high":8.45683,"low":8.45528,"close":8.45564,"volume":71.8499984741211},{"timestamp":1742396520000,"open":8.45563,"high":8.45676,"low":8.45549,"close":8.45645,"volume":69.44999694824219},{"timestamp":1742396580000,"open":8.45659,"high":8.45767,"low":8.45611,"close":8.45759,"volume":45.29999923706055},{"timestamp":1742396640000,"open":8.45767,"high":8.4579,"low":8.45716,"close":8.45723,"volume":42.150001525878906},{"timestamp":1742396700000,"open":8.45711,"high":8.45734,"low":8.45592,"close":8.4562,"volume":71.55000305175781},{"timestamp":1742396760000,"open":8.4562,"high":8.45628,"low":8.45533,"close":8.45565,"volume":61.20000076293945},{"timestamp":1742396820000,"open":8.45565,"high":8.4575,"low":8.45565,"close":8.4575,"volume":39},{"timestamp":1742396880000,"open":8.45749,"high":8.45801,"low":8.45667,"close":8.45794,"volume":52.79999923706055},{"timestamp":1742396940000,"open":8.45817,"high":8.45856,"low":8.45692,"close":8.45707,"volume":60},{"timestamp":1742397000000,"open":8.45707,"high":8.45746,"low":8.45645,"close":8.4566,"volume":29.399999618530273},{"timestamp":1742397060000,"open":8.45653,"high":8.45674,"low":8.45624,"close":8.45674,"volume":38.099998474121094},{"timestamp":1742397120000,"open":8.45677,"high":8.457,"low":8.45622,"close":8.45654,"volume":54.599998474121094},{"timestamp":1742397180000,"open":8.45654,"high":8.45668,"low":8.45594,"close":8.45614,"volume":57.75},{"timestamp":1742397240000,"open":8.45608,"high":8.45654,"low":8.45583,"close":8.45629,"volume":43.95000076293945},{"timestamp":1742397300000,"open":8.45614,"high":8.45624,"low":8.45504,"close":8.45583,"volume":41.70000076293945},{"timestamp":1742397360000,"open":8.45583,"high":8.457,"low":8.45579,"close":8.457,"volume":49.20000076293945},{"timestamp":1742397420000,"open":8.45694,"high":8.45716,"low":8.45568,"close":8.45669,"volume":36.45000076293945},{"timestamp":1742397480000,"open":8.45654,"high":8.45662,"low":8.45434,"close":8.45504,"volume":56.099998474121094},{"timestamp":1742397540000,"open":8.45498,"high":8.45604,"low":8.45454,"close":8.45586,"volume":65.69999694824219},{"timestamp":1742397600000,"open":8.45594,"high":8.45734,"low":8.45592,"close":8.45726,"volume":45},{"timestamp":1742397660000,"open":8.45741,"high":8.45781,"low":8.45688,"close":8.45736,"volume":37.79999923706055},{"timestamp":1742397720000,"open":8.45735,"high":8.45788,"low":8.4573,"close":8.4575,"volume":42.75},{"timestamp":1742397780000,"open":8.4575,"high":8.45765,"low":8.45718,"close":8.45748,"volume":28.799999237060547},{"timestamp":1742397840000,"open":8.45726,"high":8.45765,"low":8.45724,"close":8.45734,"volume":34.79999923706055},{"timestamp":1742397900000,"open":8.45737,"high":8.45754,"low":8.45723,"close":8.45749,"volume":47.70000076293945},{"timestamp":1742397960000,"open":8.45746,"high":8.45754,"low":8.45722,"close":8.45748,"volume":60.150001525878906},{"timestamp":1742398020000,"open":8.45744,"high":8.45843,"low":8.45743,"close":8.45843,"volume":35.70000076293945},{"timestamp":1742398080000,"open":8.45843,"high":8.45889,"low":8.45742,"close":8.45866,"volume":51},{"timestamp":1742398140000,"open":8.45866,"high":8.45889,"low":8.45814,"close":8.45858,"volume":31.049999237060547},{"timestamp":1742398200000,"open":8.45826,"high":8.45874,"low":8.45756,"close":8.45781,"volume":66.9000015258789},{"timestamp":1742398260000,"open":8.45781,"high":8.4585,"low":8.45764,"close":8.45784,"volume":48},{"timestamp":1742398320000,"open":8.45784,"high":8.45856,"low":8.45725,"close":8.45754,"volume":64.05000305175781},{"timestamp":1742398380000,"open":8.45749,"high":8.45804,"low":8.45635,"close":8.45635,"volume":62.54999923706055},{"timestamp":1742398440000,"open":8.45635,"high":8.45641,"low":8.45468,"close":8.45505,"volume":63.900001525878906},{"timestamp":1742398500000,"open":8.45506,"high":8.45506,"low":8.45377,"close":8.45505,"volume":54.900001525878906},{"timestamp":1742398560000,"open":8.45513,"high":8.45575,"low":8.45489,"close":8.4553,"volume":38.70000076293945},{"timestamp":1742398620000,"open":8.45537,"high":8.45668,"low":8.45514,"close":8.45536,"volume":45},{"timestamp":1742398680000,"open":8.45544,"high":8.45676,"low":8.45419,"close":8.45671,"volume":75},{"timestamp":1742398740000,"open":8.45682,"high":8.45919,"low":8.45625,"close":8.45668,"volume":113.55000305175781},{"timestamp":1742398800000,"open":8.45661,"high":8.45667,"low":8.45527,"close":8.45542,"volume":50.400001525878906},{"timestamp":1742398860000,"open":8.45536,"high":8.45591,"low":8.45396,"close":8.45416,"volume":63.900001525878906},{"timestamp":1742398920000,"open":8.45415,"high":8.45421,"low":8.45375,"close":8.45392,"volume":55.79999923706055},{"timestamp":1742398980000,"open":8.454,"high":8.4554,"low":8.45382,"close":8.45424,"volume":52.79999923706055},{"timestamp":1742399040000,"open":8.45421,"high":8.45545,"low":8.45421,"close":8.45445,"volume":50.70000076293945},{"timestamp":1742399100000,"open":8.45461,"high":8.45529,"low":8.45437,"close":8.45498,"volume":48.599998474121094},{"timestamp":1742399160000,"open":8.45498,"high":8.45507,"low":8.45368,"close":8.45488,"volume":53.099998474121094},{"timestamp":1742399220000,"open":8.45488,"high":8.45714,"low":8.45479,"close":8.45652,"volume":67.5},{"timestamp":1742399280000,"open":8.45652,"high":8.45795,"low":8.4562,"close":8.45786,"volume":66.5999984741211},{"timestamp":1742399340000,"open":8.45787,"high":8.45788,"low":8.45614,"close":8.45618,"volume":81.9000015258789},{"timestamp":1742399400000,"open":8.45614,"high":8.45616,"low":8.4549,"close":8.45562,"volume":66.30000305175781},{"timestamp":1742399460000,"open":8.45556,"high":8.4557,"low":8.45508,"close":8.45533,"volume":45.45000076293945},{"timestamp":1742399520000,"open":8.45518,"high":8.45555,"low":8.45395,"close":8.45399,"volume":69.5999984741211},{"timestamp":1742399580000,"open":8.45414,"high":8.45502,"low":8.45277,"close":8.45323,"volume":56.099998474121094},{"timestamp":1742399640000,"open":8.45293,"high":8.4537,"low":8.45269,"close":8.45269,"volume":43.5},{"timestamp":1742399700000,"open":8.45269,"high":8.453,"low":8.45194,"close":8.45197,"volume":56.400001525878906},{"timestamp":1742399760000,"open":8.45194,"high":8.45215,"low":8.45103,"close":8.45154,"volume":61.79999923706055},{"timestamp":1742399820000,"open":8.45153,"high":8.45244,"low":8.4507,"close":8.45174,"volume":75.30000305175781},{"timestamp":1742399880000,"open":8.45173,"high":8.45173,"low":8.4499,"close":8.45011,"volume":79.05000305175781},{"timestamp":1742399940000,"open":8.4501,"high":8.4516,"low":8.45003,"close":8.45111,"volume":68.0999984741211},{"timestamp":1742400000000,"open":8.45112,"high":8.45377,"low":8.45112,"close":8.45306,"volume":83.0999984741211},{"timestamp":1742400060000,"open":8.45313,"high":8.45329,"low":8.45152,"close":8.45194,"volume":83.8499984741211},{"timestamp":1742400120000,"open":8.45183,"high":8.4527,"low":8.4514,"close":8.45269,"volume":69.44999694824219},{"timestamp":1742400180000,"open":8.45263,"high":8.45276,"low":8.45172,"close":8.45273,"volume":49.5},{"timestamp":1742400240000,"open":8.45247,"high":8.45262,"low":8.45162,"close":8.452,"volume":58.5},{"timestamp":1742400300000,"open":8.45199,"high":8.45227,"low":8.45026,"close":8.45044,"volume":43.650001525878906},{"timestamp":1742400360000,"open":8.45035,"high":8.45094,"low":8.45024,"close":8.45024,"volume":56.25},{"timestamp":1742400420000,"open":8.45023,"high":8.45346,"low":8.45023,"close":8.45299,"volume":70.80000305175781},{"timestamp":1742400480000,"open":8.45299,"high":8.45409,"low":8.4524,"close":8.45401,"volume":66.30000305175781},{"timestamp":1742400540000,"open":8.45401,"high":8.45464,"low":8.45344,"close":8.45371,"volume":61.79999923706055},{"timestamp":1742400600000,"open":8.45386,"high":8.45501,"low":8.45355,"close":8.45462,"volume":64.80000305175781},{"timestamp":1742400660000,"open":8.45447,"high":8.45485,"low":8.45353,"close":8.45414,"volume":59.400001525878906},{"timestamp":1742400720000,"open":8.45421,"high":8.4546,"low":8.4525,"close":8.4543,"volume":68.4000015258789},{"timestamp":1742400780000,"open":8.4543,"high":8.45476,"low":8.45365,"close":8.45413,"volume":52.79999923706055},{"timestamp":1742400840000,"open":8.45406,"high":8.45561,"low":8.45401,"close":8.45531,"volume":40.95000076293945},{"timestamp":1742400900000,"open":8.45562,"high":8.45744,"low":8.45546,"close":8.45744,"volume":47.400001525878906},{"timestamp":1742400960000,"open":8.45734,"high":8.45776,"low":8.45651,"close":8.45696,"volume":73.19999694824219},{"timestamp":1742401020000,"open":8.45695,"high":8.45705,"low":8.45587,"close":8.45655,"volume":60},{"timestamp":1742401080000,"open":8.45649,"high":8.45653,"low":8.4556,"close":8.4565,"volume":57},{"timestamp":1742401140000,"open":8.4564,"high":8.45751,"low":8.45638,"close":8.4572,"volume":37.20000076293945},{"timestamp":1742401200000,"open":8.4572,"high":8.45783,"low":8.45706,"close":8.45738,"volume":42.599998474121094},{"timestamp":1742401260000,"open":8.45737,"high":8.45744,"low":8.45668,"close":8.45698,"volume":51.599998474121094},{"timestamp":1742401320000,"open":8.45697,"high":8.45784,"low":8.45659,"close":8.45775,"volume":51},{"timestamp":1742401380000,"open":8.45776,"high":8.45782,"low":8.45756,"close":8.45779,"volume":40.20000076293945},{"timestamp":1742401440000,"open":8.45773,"high":8.45849,"low":8.45759,"close":8.45848,"volume":48},{"timestamp":1742401500000,"open":8.45852,"high":8.45852,"low":8.45758,"close":8.45814,"volume":58.79999923706055},{"timestamp":1742401560000,"open":8.45816,"high":8.45819,"low":8.45739,"close":8.45776,"volume":39},{"timestamp":1742401620000,"open":8.45777,"high":8.45838,"low":8.45744,"close":8.45779,"volume":50.099998474121094},{"timestamp":1742401680000,"open":8.45778,"high":8.45862,"low":8.45772,"close":8.45777,"volume":48},{"timestamp":1742401740000,"open":8.45763,"high":8.45854,"low":8.45757,"close":8.45799,"volume":37.5},{"timestamp":1742401800000,"open":8.45788,"high":8.45855,"low":8.45756,"close":8.45788,"volume":54.29999923706055},{"timestamp":1742401860000,"open":8.45788,"high":8.45828,"low":8.45759,"close":8.45773,"volume":44.400001525878906},{"timestamp":1742401920000,"open":8.45773,"high":8.45773,"low":8.45571,"close":8.45578,"volume":51.900001525878906},{"timestamp":1742401980000,"open":8.45579,"high":8.45615,"low":8.45531,"close":8.4557,"volume":42.29999923706055},{"timestamp":1742402040000,"open":8.45562,"high":8.45563,"low":8.45398,"close":8.45401,"volume":55.5},{"timestamp":1742402100000,"open":8.45402,"high":8.45402,"low":8.45256,"close":8.45365,"volume":69.30000305175781},{"timestamp":1742402160000,"open":8.45365,"high":8.45405,"low":8.45306,"close":8.45306,"volume":49.20000076293945},{"timestamp":1742402220000,"open":8.45306,"high":8.45387,"low":8.45276,"close":8.45387,"volume":43.20000076293945},{"timestamp":1742402280000,"open":8.45386,"high":8.45495,"low":8.45376,"close":8.45495,"volume":44.70000076293945},{"timestamp":1742402340000,"open":8.45479,"high":8.45567,"low":8.4547,"close":8.45565,"volume":42},{"timestamp":1742402400000,"open":8.45566,"high":8.45566,"low":8.45452,"close":8.45459,"volume":47.099998474121094},{"timestamp":1742402460000,"open":8.45459,"high":8.45535,"low":8.45449,"close":8.45535,"volume":44.400001525878906},{"timestamp":1742402520000,"open":8.45558,"high":8.45577,"low":8.45424,"close":8.45455,"volume":52.79999923706055},{"timestamp":1742402580000,"open":8.45455,"high":8.45611,"low":8.45441,"close":8.45605,"volume":45},{"timestamp":1742402640000,"open":8.4562,"high":8.45683,"low":8.4562,"close":8.45659,"volume":39.599998474121094},{"timestamp":1742402700000,"open":8.45659,"high":8.45815,"low":8.45658,"close":8.45815,"volume":53.400001525878906},{"timestamp":1742402760000,"open":8.45815,"high":8.45828,"low":8.45779,"close":8.45822,"volume":35.400001525878906},{"timestamp":1742402820000,"open":8.45821,"high":8.45821,"low":8.45714,"close":8.45761,"volume":37.79999923706055},{"timestamp":1742402880000,"open":8.45761,"high":8.458,"low":8.45715,"close":8.45729,"volume":42.900001525878906},{"timestamp":1742402940000,"open":8.45734,"high":8.4578,"low":8.45684,"close":8.45746,"volume":34.79999923706055},{"timestamp":1742403000000,"open":8.45744,"high":8.45757,"low":8.45583,"close":8.45583,"volume":33.150001525878906},{"timestamp":1742403060000,"open":8.45583,"high":8.45594,"low":8.45474,"close":8.45554,"volume":58.79999923706055},{"timestamp":1742403120000,"open":8.45575,"high":8.45575,"low":8.45464,"close":8.45523,"volume":53.849998474121094},{"timestamp":1742403180000,"open":8.45534,"high":8.45574,"low":8.45494,"close":8.45574,"volume":57.29999923706055},{"timestamp":1742403240000,"open":8.45574,"high":8.45604,"low":8.45525,"close":8.45556,"volume":31.5},{"timestamp":1742403300000,"open":8.45544,"high":8.45649,"low":8.45544,"close":8.45547,"volume":33.599998474121094},{"timestamp":1742403360000,"open":8.45544,"high":8.45604,"low":8.45517,"close":8.45596,"volume":29.549999237060547},{"timestamp":1742403420000,"open":8.45614,"high":8.45675,"low":8.45571,"close":8.45659,"volume":37.79999923706055},{"timestamp":1742403480000,"open":8.45664,"high":8.45799,"low":8.45664,"close":8.45792,"volume":29.700000762939453},{"timestamp":1742403540000,"open":8.45784,"high":8.45806,"low":8.45667,"close":8.45759,"volume":40.20000076293945},{"timestamp":1742403600000,"open":8.45764,"high":8.45799,"low":8.45704,"close":8.45775,"volume":40.79999923706055},{"timestamp":1742403660000,"open":8.45775,"high":8.45775,"low":8.4561,"close":8.45626,"volume":25.799999237060547},{"timestamp":1742403720000,"open":8.45642,"high":8.45674,"low":8.45573,"close":8.45588,"volume":25.200000762939453},{"timestamp":1742403780000,"open":8.4558,"high":8.45605,"low":8.45448,"close":8.45464,"volume":24.299999237060547},{"timestamp":1742403840000,"open":8.4547,"high":8.45518,"low":8.45463,"close":8.4551,"volume":15.899999618530273},{"timestamp":1742403900000,"open":8.45511,"high":8.45573,"low":8.45464,"close":8.45479,"volume":23.700000762939453},{"timestamp":1742403960000,"open":8.45465,"high":8.45487,"low":8.45419,"close":8.45487,"volume":22.799999237060547},{"timestamp":1742404020000,"open":8.4547,"high":8.45488,"low":8.4537,"close":8.45448,"volume":24},{"timestamp":1742404080000,"open":8.45427,"high":8.45427,"low":8.45314,"close":8.45315,"volume":44.70000076293945},{"timestamp":1742404140000,"open":8.45302,"high":8.45304,"low":8.45177,"close":8.45191,"volume":44.25},{"timestamp":1742404200000,"open":8.45191,"high":8.45232,"low":8.45144,"close":8.45176,"volume":50.70000076293945},{"timestamp":1742404260000,"open":8.45175,"high":8.45231,"low":8.45136,"close":8.45136,"volume":50.70000076293945},{"timestamp":1742404320000,"open":8.45134,"high":8.45182,"low":8.4512,"close":8.45175,"volume":39.599998474121094},{"timestamp":1742404380000,"open":8.45175,"high":8.45175,"low":8.44998,"close":8.44998,"volume":41.70000076293945},{"timestamp":1742404440000,"open":8.44999,"high":8.45005,"low":8.44858,"close":8.44928,"volume":44.400001525878906},{"timestamp":1742404500000,"open":8.44935,"high":8.45014,"low":8.44935,"close":8.44999,"volume":54.900001525878906},{"timestamp":1742404560000,"open":8.44991,"high":8.44991,"low":8.44812,"close":8.44812,"volume":60.900001525878906},{"timestamp":1742404620000,"open":8.44812,"high":8.44828,"low":8.44658,"close":8.44697,"volume":56.54999923706055},{"timestamp":1742404680000,"open":8.44687,"high":8.44771,"low":8.44631,"close":8.44671,"volume":53.099998474121094},{"timestamp":1742404740000,"open":8.44674,"high":8.44781,"low":8.4467,"close":8.44686,"volume":45},{"timestamp":1742404800000,"open":8.44687,"high":8.44702,"low":8.44582,"close":8.44607,"volume":45.900001525878906},{"timestamp":1742404860000,"open":8.44645,"high":8.44774,"low":8.44645,"close":8.44696,"volume":54},{"timestamp":1742404920000,"open":8.44711,"high":8.44743,"low":8.44609,"close":8.44633,"volume":40.79999923706055},{"timestamp":1742404980000,"open":8.44606,"high":8.44627,"low":8.4455,"close":8.44563,"volume":26.399999618530273},{"timestamp":1742405040000,"open":8.44563,"high":8.44642,"low":8.44493,"close":8.44511,"volume":57.599998474121094},{"timestamp":1742405100000,"open":8.44508,"high":8.4451,"low":8.44368,"close":8.44431,"volume":78.1500015258789},{"timestamp":1742405160000,"open":8.44431,"high":8.44548,"low":8.44376,"close":8.44409,"volume":87},{"timestamp":1742405220000,"open":8.44409,"high":8.44464,"low":8.4437,"close":8.44409,"volume":78},{"timestamp":1742405280000,"open":8.44409,"high":8.44455,"low":8.44352,"close":8.44352,"volume":46.20000076293945},{"timestamp":1742405340000,"open":8.44329,"high":8.44438,"low":8.44283,"close":8.44297,"volume":45.900001525878906},{"timestamp":1742405400000,"open":8.44298,"high":8.44307,"low":8.44057,"close":8.44113,"volume":82.5},{"timestamp":1742405460000,"open":8.44113,"high":8.44228,"low":8.44081,"close":8.44104,"volume":78},{"timestamp":1742405520000,"open":8.44111,"high":8.44347,"low":8.44111,"close":8.44347,"volume":66},{"timestamp":1742405580000,"open":8.44316,"high":8.44316,"low":8.44189,"close":8.44228,"volume":61.5},{"timestamp":1742405640000,"open":8.44243,"high":8.44255,"low":8.44128,"close":8.44224,"volume":29.700000762939453},{"timestamp":1742405700000,"open":8.44213,"high":8.44213,"low":8.44043,"close":8.4405,"volume":72.44999694824219},{"timestamp":1742405760000,"open":8.44047,"high":8.44089,"low":8.43871,"close":8.43888,"volume":77.25},{"timestamp":1742405820000,"open":8.43879,"high":8.44082,"low":8.43879,"close":8.44045,"volume":75.5999984741211},{"timestamp":1742405880000,"open":8.44045,"high":8.4417,"low":8.43942,"close":8.43955,"volume":75.9000015258789},{"timestamp":1742405940000,"open":8.43974,"high":8.44234,"low":8.43974,"close":8.44186,"volume":62.400001525878906},{"timestamp":1742406000000,"open":8.44186,"high":8.44194,"low":8.44012,"close":8.44015,"volume":56.099998474121094},{"timestamp":1742406060000,"open":8.44014,"high":8.44216,"low":8.44014,"close":8.44209,"volume":54.150001525878906},{"timestamp":1742406120000,"open":8.4421,"high":8.44294,"low":8.44153,"close":8.44188,"volume":69.5999984741211},{"timestamp":1742406180000,"open":8.44185,"high":8.44246,"low":8.44178,"close":8.44196,"volume":44.400001525878906},{"timestamp":1742406240000,"open":8.44195,"high":8.44241,"low":8.44104,"close":8.44203,"volume":63.900001525878906},{"timestamp":1742406300000,"open":8.44211,"high":8.44373,"low":8.44156,"close":8.44372,"volume":52.20000076293945},{"timestamp":1742406360000,"open":8.44378,"high":8.44529,"low":8.44378,"close":8.44473,"volume":57.599998474121094},{"timestamp":1742406420000,"open":8.44474,"high":8.44474,"low":8.4436,"close":8.44369,"volume":63.900001525878906},{"timestamp":1742406480000,"open":8.44369,"high":8.44377,"low":8.44178,"close":8.44187,"volume":49.20000076293945},{"timestamp":1742406540000,"open":8.44171,"high":8.44171,"low":8.4403,"close":8.44063,"volume":40.79999923706055},{"timestamp":1742406600000,"open":8.44074,"high":8.44221,"low":8.44048,"close":8.44083,"volume":56.400001525878906},{"timestamp":1742406660000,"open":8.44083,"high":8.4413,"low":8.44019,"close":8.44044,"volume":42},{"timestamp":1742406720000,"open":8.44028,"high":8.44143,"low":8.43956,"close":8.43977,"volume":40.79999923706055},{"timestamp":1742406780000,"open":8.43981,"high":8.44065,"low":8.43964,"close":8.44029,"volume":69.1500015258789},{"timestamp":1742406840000,"open":8.4403,"high":8.44252,"low":8.43984,"close":8.44252,"volume":66.9000015258789},{"timestamp":1742406900000,"open":8.4426,"high":8.44475,"low":8.44174,"close":8.44475,"volume":96.9000015258789},{"timestamp":1742406960000,"open":8.44498,"high":8.4464,"low":8.44467,"close":8.44637,"volume":71.0999984741211},{"timestamp":1742407020000,"open":8.44642,"high":8.44691,"low":8.44587,"close":8.44637,"volume":66},{"timestamp":1742407080000,"open":8.44637,"high":8.44766,"low":8.44481,"close":8.44593,"volume":100.05000305175781},{"timestamp":1742407140000,"open":8.44593,"high":8.44593,"low":8.44449,"close":8.44449,"volume":32.400001525878906},{"timestamp":1742407200000,"open":8.44371,"high":8.45797,"low":8.44247,"close":8.456,"volume":98.8499984741211},{"timestamp":1742407260000,"open":8.45504,"high":8.4585,"low":8.45144,"close":8.45631,"volume":82.19999694824219},{"timestamp":1742407320000,"open":8.45632,"high":8.46036,"low":8.45446,"close":8.45694,"volume":113.8499984741211},{"timestamp":1742407380000,"open":8.45698,"high":8.46036,"low":8.45659,"close":8.45936,"volume":116.69999694824219},{"timestamp":1742407440000,"open":8.45937,"high":8.46333,"low":8.45937,"close":8.4628,"volume":90.9000015258789},{"timestamp":1742407500000,"open":8.46272,"high":8.46272,"low":8.45966,"close":8.46152,"volume":99.5999984741211},{"timestamp":1742407560000,"open":8.46153,"high":8.46153,"low":8.45681,"close":8.45703,"volume":78.9000015258789},{"timestamp":1742407620000,"open":8.45704,"high":8.45751,"low":8.45517,"close":8.4575,"volume":80.4000015258789},{"timestamp":1742407680000,"open":8.45741,"high":8.4606,"low":8.45682,"close":8.46029,"volume":71.69999694824219},{"timestamp":1742407740000,"open":8.46052,"high":8.46271,"low":8.45997,"close":8.46214,"volume":70.94999694824219},{"timestamp":1742407800000,"open":8.46194,"high":8.46364,"low":8.46134,"close":8.46324,"volume":86.55000305175781},{"timestamp":1742407860000,"open":8.46317,"high":8.46537,"low":8.46254,"close":8.46271,"volume":101.4000015258789},{"timestamp":1742407920000,"open":8.46272,"high":8.46324,"low":8.46099,"close":8.46286,"volume":82.6500015258789},{"timestamp":1742407980000,"open":8.46294,"high":8.46356,"low":8.46114,"close":8.4616,"volume":87.30000305175781},{"timestamp":1742408040000,"open":8.46183,"high":8.4621,"low":8.45838,"close":8.45928,"volume":64.3499984741211},{"timestamp":1742408100000,"open":8.45906,"high":8.46062,"low":8.45812,"close":8.459,"volume":64.19999694824219},{"timestamp":1742408160000,"open":8.459,"high":8.46154,"low":8.459,"close":8.46072,"volume":47.099998474121094},{"timestamp":1742408220000,"open":8.46057,"high":8.46057,"low":8.45728,"close":8.45891,"volume":79.3499984741211},{"timestamp":1742408280000,"open":8.45891,"high":8.46127,"low":8.45821,"close":8.46106,"volume":71.69999694824219},{"timestamp":1742408340000,"open":8.46098,"high":8.46098,"low":8.45928,"close":8.45929,"volume":60.900001525878906},{"timestamp":1742408400000,"open":8.45929,"high":8.46059,"low":8.45773,"close":8.45817,"volume":55.79999923706055},{"timestamp":1742408460000,"open":8.45809,"high":8.45854,"low":8.45614,"close":8.45625,"volume":66},{"timestamp":1742408520000,"open":8.45578,"high":8.4589,"low":8.45498,"close":8.45857,"volume":90.5999984741211},{"timestamp":1742408580000,"open":8.45858,"high":8.46126,"low":8.45858,"close":8.46126,"volume":59.099998474121094},{"timestamp":1742408640000,"open":8.46142,"high":8.46394,"low":8.46093,"close":8.46101,"volume":60.45000076293945},{"timestamp":1742408700000,"open":8.46132,"high":8.46379,"low":8.46064,"close":8.46295,"volume":53.70000076293945},{"timestamp":1742408760000,"open":8.46259,"high":8.46356,"low":8.45976,"close":8.46047,"volume":48.45000076293945},{"timestamp":1742408820000,"open":8.46024,"high":8.46132,"low":8.45899,"close":8.45988,"volume":64.6500015258789},{"timestamp":1742408880000,"open":8.4598,"high":8.46123,"low":8.45978,"close":8.45978,"volume":43.5},{"timestamp":1742408940000,"open":8.45971,"high":8.46066,"low":8.45957,"close":8.45979,"volume":42},{"timestamp":1742409000000,"open":8.45979,"high":8.46169,"low":8.45901,"close":8.45908,"volume":43.20000076293945},{"timestamp":1742409060000,"open":8.45958,"high":8.46207,"low":8.45834,"close":8.46128,"volume":63.599998474121094},{"timestamp":1742409120000,"open":8.46119,"high":8.46316,"low":8.46106,"close":8.46178,"volume":127.94999694824219},{"timestamp":1742409180000,"open":8.46173,"high":8.46364,"low":8.46157,"close":8.46265,"volume":136.9499969482422},{"timestamp":1742409240000,"open":8.46287,"high":8.46622,"low":8.46186,"close":8.46558,"volume":138.3000030517578},{"timestamp":1742409300000,"open":8.46556,"high":8.46823,"low":8.46524,"close":8.4673,"volume":94.3499984741211},{"timestamp":1742409360000,"open":8.46776,"high":8.47024,"low":8.4664,"close":8.46668,"volume":152.5500030517578},{"timestamp":1742409420000,"open":8.46663,"high":8.46913,"low":8.46663,"close":8.46671,"volume":58.95000076293945},{"timestamp":1742409480000,"open":8.46687,"high":8.46687,"low":8.46259,"close":8.46294,"volume":189.75},{"timestamp":1742409540000,"open":8.46291,"high":8.46548,"low":8.46106,"close":8.46503,"volume":126.9000015258789},{"timestamp":1742409600000,"open":8.46543,"high":8.46943,"low":8.46543,"close":8.46619,"volume":83.55000305175781},{"timestamp":1742409660000,"open":8.46634,"high":8.47306,"low":8.46494,"close":8.47241,"volume":81.5999984741211},{"timestamp":1742409720000,"open":8.47257,"high":8.47639,"low":8.47155,"close":8.47637,"volume":109.80000305175781},{"timestamp":1742409780000,"open":8.47637,"high":8.47818,"low":8.47605,"close":8.47632,"volume":107.0999984741211},{"timestamp":1742409840000,"open":8.47632,"high":8.47885,"low":8.47424,"close":8.4785,"volume":115.5},{"timestamp":1742409900000,"open":8.47863,"high":8.47892,"low":8.475,"close":8.47532,"volume":116.0999984741211},{"timestamp":1742409960000,"open":8.47532,"high":8.47537,"low":8.47141,"close":8.47211,"volume":142.8000030517578},{"timestamp":1742410020000,"open":8.47224,"high":8.47485,"low":8.47065,"close":8.47453,"volume":108},{"timestamp":1742410080000,"open":8.47452,"high":8.47539,"low":8.47158,"close":8.47158,"volume":87.5999984741211},{"timestamp":1742410140000,"open":8.47158,"high":8.47538,"low":8.47158,"close":8.47314,"volume":121.3499984741211},{"timestamp":1742410200000,"open":8.47314,"high":8.47517,"low":8.4727,"close":8.4727,"volume":97.5},{"timestamp":1742410260000,"open":8.47278,"high":8.473,"low":8.47041,"close":8.47189,"volume":82.80000305175781},{"timestamp":1742410320000,"open":8.47194,"high":8.47307,"low":8.47081,"close":8.47167,"volume":78.30000305175781},{"timestamp":1742410380000,"open":8.47172,"high":8.47288,"low":8.47122,"close":8.47225,"volume":81.9000015258789},{"timestamp":1742410440000,"open":8.47217,"high":8.47232,"low":8.46984,"close":8.47159,"volume":78},{"timestamp":1742410500000,"open":8.47203,"high":8.47303,"low":8.46953,"close":8.47302,"volume":78.1500015258789},{"timestamp":1742410560000,"open":8.47327,"high":8.47594,"low":8.47309,"close":8.47576,"volume":83.4000015258789},{"timestamp":1742410620000,"open":8.476,"high":8.47811,"low":8.47519,"close":8.47625,"volume":77.4000015258789},{"timestamp":1742410680000,"open":8.47626,"high":8.47732,"low":8.4743,"close":8.47496,"volume":93},{"timestamp":1742410740000,"open":8.47471,"high":8.47651,"low":8.47288,"close":8.47525,"volume":91.3499984741211},{"timestamp":1742410800000,"open":8.47508,"high":8.47634,"low":8.47277,"close":8.47371,"volume":80.4000015258789},{"timestamp":1742410860000,"open":8.47369,"high":8.47413,"low":8.47215,"close":8.47239,"volume":86.4000015258789},{"timestamp":1742410920000,"open":8.47223,"high":8.474,"low":8.47158,"close":8.47322,"volume":70.19999694824219},{"timestamp":1742410980000,"open":8.47353,"high":8.47408,"low":8.47114,"close":8.47384,"volume":72.9000015258789},{"timestamp":1742411040000,"open":8.47364,"high":8.47562,"low":8.4729,"close":8.47476,"volume":64.80000305175781},{"timestamp":1742411100000,"open":8.47475,"high":8.47538,"low":8.47151,"close":8.47151,"volume":99},{"timestamp":1742411160000,"open":8.4715,"high":8.47275,"low":8.4715,"close":8.47244,"volume":69.9000015258789},{"timestamp":1742411220000,"open":8.47209,"high":8.47577,"low":8.47182,"close":8.47561,"volume":54},{"timestamp":1742411280000,"open":8.47541,"high":8.47894,"low":8.475,"close":8.47862,"volume":71.0999984741211},{"timestamp":1742411340000,"open":8.47886,"high":8.47886,"low":8.47628,"close":8.47706,"volume":67.3499984741211},{"timestamp":1742411400000,"open":8.47702,"high":8.47886,"low":8.47684,"close":8.47863,"volume":48.29999923706055},{"timestamp":1742411460000,"open":8.47833,"high":8.4787,"low":8.47312,"close":8.47355,"volume":73.6500015258789},{"timestamp":1742411520000,"open":8.47355,"high":8.47422,"low":8.47157,"close":8.47285,"volume":95.8499984741211},{"timestamp":1742411580000,"open":8.47285,"high":8.4734,"low":8.47185,"close":8.47229,"volume":76.19999694824219},{"timestamp":1742411640000,"open":8.47229,"high":8.47229,"low":8.46913,"close":8.46934,"volume":102.1500015258789},{"timestamp":1742411700000,"open":8.46938,"high":8.4711,"low":8.46938,"close":8.47003,"volume":66},{"timestamp":1742411760000,"open":8.46985,"high":8.47024,"low":8.46569,"close":8.46569,"volume":161.85000610351562},{"timestamp":1742411820000,"open":8.46565,"high":8.46601,"low":8.46193,"close":8.46264,"volume":189.89999389648438},{"timestamp":1742411880000,"open":8.46287,"high":8.46411,"low":8.46139,"close":8.46294,"volume":102.5999984741211},{"timestamp":1742411940000,"open":8.46294,"high":8.46294,"low":8.46169,"close":8.46181,"volume":67.80000305175781},{"timestamp":1742412000000,"open":8.46204,"high":8.46393,"low":8.46204,"close":8.46243,"volume":55.79999923706055},{"timestamp":1742412060000,"open":8.46266,"high":8.46266,"low":8.46081,"close":8.46221,"volume":48.900001525878906},{"timestamp":1742412120000,"open":8.46205,"high":8.46257,"low":8.46044,"close":8.46044,"volume":47.70000076293945},{"timestamp":1742412180000,"open":8.46001,"high":8.46001,"low":8.45744,"close":8.45791,"volume":85.80000305175781},{"timestamp":1742412240000,"open":8.45793,"high":8.4605,"low":8.45783,"close":8.46011,"volume":51.29999923706055},{"timestamp":1742412300000,"open":8.4601,"high":8.46027,"low":8.4587,"close":8.46027,"volume":51},{"timestamp":1742412360000,"open":8.4602,"high":8.46058,"low":8.4588,"close":8.45934,"volume":45.29999923706055},{"timestamp":1742412420000,"open":8.45942,"high":8.46097,"low":8.45933,"close":8.46073,"volume":45},{"timestamp":1742412480000,"open":8.46082,"high":8.46175,"low":8.46049,"close":8.46087,"volume":64.19999694824219},{"timestamp":1742412540000,"open":8.46074,"high":8.46105,"low":8.45981,"close":8.4609,"volume":57.599998474121094},{"timestamp":1742412600000,"open":8.46058,"high":8.46134,"low":8.45887,"close":8.46071,"volume":50.70000076293945},{"timestamp":1742412660000,"open":8.46064,"high":8.46126,"low":8.45903,"close":8.45903,"volume":33},{"timestamp":1742412720000,"open":8.45934,"high":8.46076,"low":8.45897,"close":8.46038,"volume":40.20000076293945},{"timestamp":1742412780000,"open":8.46054,"high":8.46571,"low":8.46054,"close":8.46563,"volume":88.19999694824219},{"timestamp":1742412840000,"open":8.46578,"high":8.46678,"low":8.46453,"close":8.46485,"volume":62.400001525878906},{"timestamp":1742412900000,"open":8.46477,"high":8.46592,"low":8.4643,"close":8.46576,"volume":72.30000305175781},{"timestamp":1742412960000,"open":8.46576,"high":8.46649,"low":8.46444,"close":8.46611,"volume":48.29999923706055},{"timestamp":1742413020000,"open":8.46607,"high":8.46844,"low":8.46607,"close":8.4682,"volume":48.599998474121094},{"timestamp":1742413080000,"open":8.46828,"high":8.46875,"low":8.46765,"close":8.46826,"volume":36.599998474121094},{"timestamp":1742413140000,"open":8.46826,"high":8.46826,"low":8.46671,"close":8.46724,"volume":46.5},{"timestamp":1742413200000,"open":8.46723,"high":8.46762,"low":8.46605,"close":8.46678,"volume":41.70000076293945},{"timestamp":1742413260000,"open":8.46678,"high":8.46736,"low":8.46635,"close":8.46699,"volume":35.099998474121094},{"timestamp":1742413320000,"open":8.46683,"high":8.46748,"low":8.46678,"close":8.46741,"volume":43.5},{"timestamp":1742413380000,"open":8.46747,"high":8.46748,"low":8.46643,"close":8.46646,"volume":39.29999923706055},{"timestamp":1742413440000,"open":8.46644,"high":8.46702,"low":8.46494,"close":8.46685,"volume":57},{"timestamp":1742413500000,"open":8.46693,"high":8.46824,"low":8.46693,"close":8.46741,"volume":42.29999923706055},{"timestamp":1742413560000,"open":8.46711,"high":8.46726,"low":8.46517,"close":8.46534,"volume":48.900001525878906},{"timestamp":1742413620000,"open":8.46516,"high":8.46533,"low":8.46337,"close":8.46353,"volume":49.5},{"timestamp":1742413680000,"open":8.46346,"high":8.4645,"low":8.46333,"close":8.46424,"volume":53.849998474121094},{"timestamp":1742413740000,"open":8.46414,"high":8.46583,"low":8.46414,"close":8.46575,"volume":40.349998474121094},{"timestamp":1742413800000,"open":8.46582,"high":8.46748,"low":8.46576,"close":8.46748,"volume":42.75},{"timestamp":1742413860000,"open":8.46741,"high":8.46771,"low":8.46629,"close":8.46764,"volume":34.04999923706055},{"timestamp":1742413920000,"open":8.46789,"high":8.46855,"low":8.46743,"close":8.46779,"volume":41.400001525878906},{"timestamp":1742413980000,"open":8.46766,"high":8.46795,"low":8.46716,"close":8.46716,"volume":29.700000762939453},{"timestamp":1742414040000,"open":8.46716,"high":8.46741,"low":8.46618,"close":8.46741,"volume":34.5},{"timestamp":1742414100000,"open":8.46749,"high":8.4689,"low":8.46741,"close":8.46881,"volume":34.79999923706055},{"timestamp":1742414160000,"open":8.46859,"high":8.46883,"low":8.46737,"close":8.46841,"volume":30.600000381469727},{"timestamp":1742414220000,"open":8.46834,"high":8.46862,"low":8.46794,"close":8.46847,"volume":32.70000076293945},{"timestamp":1742414280000,"open":8.46847,"high":8.46847,"low":8.46693,"close":8.46693,"volume":21.899999618530273},{"timestamp":1742414340000,"open":8.46714,"high":8.46876,"low":8.46714,"close":8.46845,"volume":36.45000076293945},{"timestamp":1742414400000,"open":8.46806,"high":8.46913,"low":8.46767,"close":8.46908,"volume":18},{"timestamp":1742414460000,"open":8.46909,"high":8.46951,"low":8.46903,"close":8.46913,"volume":16.200000762939453},{"timestamp":1742414520000,"open":8.46905,"high":8.46997,"low":8.46905,"close":8.46912,"volume":14.399999618530273},{"timestamp":1742414580000,"open":8.46889,"high":8.46889,"low":8.46834,"close":8.4685,"volume":12.300000190734863},{"timestamp":1742414640000,"open":8.46858,"high":8.46858,"low":8.46781,"close":8.46807,"volume":8.399999618530273},{"timestamp":1742414700000,"open":8.46807,"high":8.46807,"low":8.46768,"close":8.46784,"volume":5.400000095367432},{"timestamp":1742414760000,"open":8.46776,"high":8.4681,"low":8.46767,"close":8.46794,"volume":7.800000190734863},{"timestamp":1742414820000,"open":8.46787,"high":8.46805,"low":8.46779,"close":8.46804,"volume":7.800000190734863},{"timestamp":1742414880000,"open":8.46798,"high":8.46798,"low":8.46618,"close":8.46719,"volume":18.899999618530273},{"timestamp":1742414940000,"open":8.46702,"high":8.46735,"low":8.46702,"close":8.46735,"volume":13.800000190734863},{"timestamp":1742415000000,"open":8.46751,"high":8.46835,"low":8.46751,"close":8.4682,"volume":12},{"timestamp":1742415060000,"open":8.46835,"high":8.46975,"low":8.4682,"close":8.46975,"volume":17.100000381469727},{"timestamp":1742415120000,"open":8.4696,"high":8.47076,"low":8.46959,"close":8.47068,"volume":12},{"timestamp":1742415180000,"open":8.47083,"high":8.471,"low":8.47052,"close":8.47052,"volume":7.800000190734863},{"timestamp":1742415240000,"open":8.47045,"high":8.47184,"low":8.47022,"close":8.47184,"volume":16.200000762939453},{"timestamp":1742415300000,"open":8.47169,"high":8.47201,"low":8.47092,"close":8.47107,"volume":15.300000190734863},{"timestamp":1742415360000,"open":8.47107,"high":8.47216,"low":8.47073,"close":8.47201,"volume":15.600000381469727},{"timestamp":1742415420000,"open":8.47224,"high":8.47239,"low":8.47154,"close":8.47239,"volume":13.199999809265137},{"timestamp":1742415480000,"open":8.47232,"high":8.47268,"low":8.47185,"close":8.47185,"volume":14.399999618530273},{"timestamp":1742415540000,"open":8.47206,"high":8.47214,"low":8.47115,"close":8.47135,"volume":26.399999618530273},{"timestamp":1742415600000,"open":8.47127,"high":8.47188,"low":8.47094,"close":8.47117,"volume":19.5},{"timestamp":1742415660000,"open":8.4713,"high":8.4713,"low":8.47102,"close":8.47119,"volume":4.800000190734863},{"timestamp":1742415720000,"open":8.47118,"high":8.47166,"low":8.47118,"close":8.47166,"volume":6},{"timestamp":1742415780000,"open":8.4715,"high":8.47157,"low":8.47111,"close":8.4715,"volume":13.649999618530273},{"timestamp":1742415840000,"open":8.47158,"high":8.47189,"low":8.47158,"close":8.4718,"volume":2.700000047683716},{"timestamp":1742415900000,"open":8.47184,"high":8.47236,"low":8.47184,"close":8.47236,"volume":8.399999618530273},{"timestamp":1742415960000,"open":8.47228,"high":8.47243,"low":8.47197,"close":8.47206,"volume":16.799999237060547},{"timestamp":1742416020000,"open":8.47205,"high":8.47207,"low":8.4719,"close":8.47193,"volume":4.5},{"timestamp":1742416080000,"open":8.47191,"high":8.47207,"low":8.47161,"close":8.47176,"volume":12.75},{"timestamp":1742416140000,"open":8.47168,"high":8.47191,"low":8.47045,"close":8.47054,"volume":18.899999618530273},{"timestamp":1742416200000,"open":8.47051,"high":8.471,"low":8.47051,"close":8.47092,"volume":19.5},{"timestamp":1742416260000,"open":8.47094,"high":8.47095,"low":8.47043,"close":8.47062,"volume":24.899999618530273},{"timestamp":1742416320000,"open":8.47058,"high":8.47075,"low":8.4705,"close":8.47075,"volume":8.550000190734863},{"timestamp":1742416380000,"open":8.47089,"high":8.47161,"low":8.47089,"close":8.47161,"volume":13.199999809265137},{"timestamp":1742416440000,"open":8.47145,"high":8.47154,"low":8.47133,"close":8.47154,"volume":5.699999809265137},{"timestamp":1742416500000,"open":8.4713,"high":8.47312,"low":8.4713,"close":8.47309,"volume":17.850000381469727},{"timestamp":1742416560000,"open":8.47307,"high":8.47307,"low":8.47268,"close":8.47268,"volume":14.100000381469727},{"timestamp":1742416620000,"open":8.4726,"high":8.47307,"low":8.4726,"close":8.47306,"volume":11.699999809265137},{"timestamp":1742416680000,"open":8.47292,"high":8.47292,"low":8.47276,"close":8.4729,"volume":7.5},{"timestamp":1742416740000,"open":8.47278,"high":8.473,"low":8.47278,"close":8.473,"volume":6.300000190734863},{"timestamp":1742416800000,"open":8.47302,"high":8.47368,"low":8.47302,"close":8.47345,"volume":26.399999618530273},{"timestamp":1742416860000,"open":8.4736,"high":8.47414,"low":8.4736,"close":8.47387,"volume":15.75},{"timestamp":1742416920000,"open":8.47398,"high":8.47398,"low":8.47276,"close":8.47276,"volume":13.649999618530273},{"timestamp":1742416980000,"open":8.47281,"high":8.47312,"low":8.47245,"close":8.47245,"volume":24.299999237060547},{"timestamp":1742417040000,"open":8.47229,"high":8.47252,"low":8.47228,"close":8.47234,"volume":16.5},{"timestamp":1742417100000,"open":8.47242,"high":8.47267,"low":8.47231,"close":8.47233,"volume":25.350000381469727},{"timestamp":1742417160000,"open":8.47283,"high":8.4734,"low":8.47258,"close":8.4734,"volume":25.799999237060547},{"timestamp":1742417220000,"open":8.47332,"high":8.4734,"low":8.47327,"close":8.47328,"volume":9.899999618530273},{"timestamp":1742417280000,"open":8.47339,"high":8.47347,"low":8.47321,"close":8.47321,"volume":11.550000190734863},{"timestamp":1742417340000,"open":8.47318,"high":8.47327,"low":8.47234,"close":8.47293,"volume":50.849998474121094},{"timestamp":1742417400000,"open":8.47254,"high":8.47332,"low":8.47224,"close":8.47324,"volume":15.600000381469727},{"timestamp":1742417460000,"open":8.47315,"high":8.47347,"low":8.473,"close":8.47332,"volume":9},{"timestamp":1742417520000,"open":8.47324,"high":8.47338,"low":8.47292,"close":8.4733,"volume":15.600000381469727},{"timestamp":1742417580000,"open":8.47338,"high":8.47338,"low":8.47306,"close":8.47324,"volume":15},{"timestamp":1742417640000,"open":8.47318,"high":8.47318,"low":8.47258,"close":8.47282,"volume":15},{"timestamp":1742417700000,"open":8.4728,"high":8.47313,"low":8.47227,"close":8.47229,"volume":15.600000381469727},{"timestamp":1742417760000,"open":8.47221,"high":8.47229,"low":8.47136,"close":8.47149,"volume":15},{"timestamp":1742417820000,"open":8.47173,"high":8.47218,"low":8.47062,"close":8.47117,"volume":20.100000381469727},{"timestamp":1742417880000,"open":8.47124,"high":8.47164,"low":8.46985,"close":8.47102,"volume":22.5},{"timestamp":1742417940000,"open":8.47008,"high":8.47117,"low":8.47008,"close":8.47117,"volume":2.4000000953674316},{"timestamp":1742418240000,"open":8.46958,"high":8.46959,"low":8.46958,"close":8.46959,"volume":0.8999999761581421},{"timestamp":1742418300000,"open":8.46811,"high":8.47067,"low":8.46795,"close":8.46928,"volume":6.150000095367432},{"timestamp":1742418360000,"open":8.46935,"high":8.46935,"low":8.46935,"close":8.46935,"volume":0.8999999761581421},{"timestamp":1742418420000,"open":8.46795,"high":8.46801,"low":8.46787,"close":8.46795,"volume":5.400000095367432},{"timestamp":1742418480000,"open":8.46799,"high":8.468,"low":8.46794,"close":8.46794,"volume":2.4000000953674316},{"timestamp":1742418540000,"open":8.468,"high":8.468,"low":8.46795,"close":8.46795,"volume":2.4000000953674316},{"timestamp":1742418600000,"open":8.46799,"high":8.46927,"low":8.46799,"close":8.46927,"volume":2.4000000953674316},{"timestamp":1742418660000,"open":8.46937,"high":8.46938,"low":8.46937,"close":8.46938,"volume":1.7999999523162842},{"timestamp":1742418720000,"open":8.46929,"high":8.46929,"low":8.46829,"close":8.46927,"volume":3.299999952316284},{"timestamp":1742418780000,"open":8.46939,"high":8.46939,"low":8.46939,"close":8.46939,"volume":1.7999999523162842},{"timestamp":1742418840000,"open":8.46939,"high":8.46939,"low":8.46939,"close":8.46939,"volume":0.8999999761581421},{"timestamp":1742418900000,"open":8.46785,"high":8.46798,"low":8.46785,"close":8.46792,"volume":3},{"timestamp":1742418960000,"open":8.46797,"high":8.46797,"low":8.46797,"close":8.46797,"volume":0.6000000238418579},{"timestamp":1742419020000,"open":8.46792,"high":8.46792,"low":8.46792,"close":8.46792,"volume":1.2000000476837158},{"timestamp":1742419080000,"open":8.46791,"high":8.46791,"low":8.46791,"close":8.46791,"volume":0.6000000238418579},{"timestamp":1742419140000,"open":8.47064,"high":8.47064,"low":8.46797,"close":8.46927,"volume":4.199999809265137},{"timestamp":1742419200000,"open":8.46939,"high":8.46939,"low":8.46939,"close":8.46939,"volume":0.8999999761581421},{"timestamp":1742419320000,"open":8.46797,"high":8.46797,"low":8.46797,"close":8.46797,"volume":0.6000000238418579},{"timestamp":1742419380000,"open":8.46799,"high":8.46799,"low":8.46799,"close":8.46799,"volume":1.2000000476837158},{"timestamp":1742419440000,"open":8.46799,"high":8.46799,"low":8.46799,"close":8.46799,"volume":2.4000000953674316},{"timestamp":1742419500000,"open":8.46844,"high":8.46967,"low":8.46844,"close":8.46967,"volume":2.4000000953674316},{"timestamp":1742419560000,"open":8.46987,"high":8.46987,"low":8.46987,"close":8.46987,"volume":0.8999999761581421},{"timestamp":1742419620000,"open":8.47156,"high":8.47164,"low":8.47156,"close":8.47164,"volume":2.4000000953674316},{"timestamp":1742419680000,"open":8.4718,"high":8.47195,"low":8.46997,"close":8.47187,"volume":4.650000095367432},{"timestamp":1742419740000,"open":8.47187,"high":8.47187,"low":8.47186,"close":8.47187,"volume":6},{"timestamp":1742419800000,"open":8.47001,"high":8.47226,"low":8.47,"close":8.47219,"volume":3.5999999046325684},{"timestamp":1742419860000,"open":8.47211,"high":8.47226,"low":8.47211,"close":8.47226,"volume":2.700000047683716},{"timestamp":1742419920000,"open":8.47226,"high":8.47226,"low":8.47219,"close":8.47219,"volume":1.9500000476837158},{"timestamp":1742419980000,"open":8.47226,"high":8.47234,"low":8.47226,"close":8.47226,"volume":2.25},{"timestamp":1742420040000,"open":8.47234,"high":8.47234,"low":8.47226,"close":8.47226,"volume":1.0499999523162842},{"timestamp":1742420100000,"open":8.47219,"high":8.47234,"low":8.47079,"close":8.47218,"volume":2.700000047683716},{"timestamp":1742420160000,"open":8.47226,"high":8.47226,"low":8.47109,"close":8.47109,"volume":3.5999999046325684},{"timestamp":1742420220000,"open":8.47079,"high":8.47226,"low":8.47079,"close":8.47226,"volume":3},{"timestamp":1742420280000,"open":8.47063,"high":8.47219,"low":8.47063,"close":8.47102,"volume":9.300000190734863},{"timestamp":1742420340000,"open":8.47219,"high":8.47226,"low":8.4711,"close":8.47195,"volume":6},{"timestamp":1742420400000,"open":8.4711,"high":8.47211,"low":8.47071,"close":8.47071,"volume":3},{"timestamp":1742420460000,"open":8.47063,"high":8.47187,"low":8.47063,"close":8.47187,"volume":3},{"timestamp":1742420520000,"open":8.47195,"high":8.47219,"low":8.4707,"close":8.47194,"volume":9},{"timestamp":1742420580000,"open":8.47109,"high":8.47195,"low":8.47055,"close":8.47055,"volume":2.4000000953674316},{"timestamp":1742420640000,"open":8.47118,"high":8.47195,"low":8.47054,"close":8.47187,"volume":3.299999952316284},{"timestamp":1742420700000,"open":8.47187,"high":8.47187,"low":8.47149,"close":8.47155,"volume":7.050000190734863},{"timestamp":1742420760000,"open":8.47164,"high":8.47172,"low":8.47164,"close":8.47172,"volume":1.649999976158142},{"timestamp":1742420820000,"open":8.47172,"high":8.47195,"low":8.47172,"close":8.47195,"volume":5.699999809265137},{"timestamp":1742420880000,"open":8.4711,"high":8.47203,"low":8.4711,"close":8.47187,"volume":7.199999809265137},{"timestamp":1742420940000,"open":8.4711,"high":8.4711,"low":8.47031,"close":8.47047,"volume":8.100000381469727},{"timestamp":1742421000000,"open":8.47039,"high":8.47048,"low":8.47039,"close":8.47046,"volume":2.4000000953674316},{"timestamp":1742421060000,"open":8.47048,"high":8.47048,"low":8.47041,"close":8.47041,"volume":1.7999999523162842},{"timestamp":1742421120000,"open":8.47049,"high":8.47049,"low":8.47049,"close":8.47049,"volume":0.6000000238418579},{"timestamp":1742421180000,"open":8.47033,"high":8.47049,"low":8.47025,"close":8.47042,"volume":2.549999952316284},{"timestamp":1742421240000,"open":8.47042,"high":8.47058,"low":8.47042,"close":8.47058,"volume":1.0499999523162842},{"timestamp":1742421300000,"open":8.47042,"high":8.47128,"low":8.47042,"close":8.47065,"volume":1.7999999523162842},{"timestamp":1742421360000,"open":8.47247,"high":8.47255,"low":8.47115,"close":8.47119,"volume":4.050000190734863},{"timestamp":1742421420000,"open":8.47228,"high":8.47235,"low":8.47056,"close":8.47059,"volume":6.300000190734863},{"timestamp":1742421480000,"open":8.47057,"high":8.47058,"low":8.47027,"close":8.47027,"volume":5.699999809265137},{"timestamp":1742421540000,"open":8.47274,"high":8.47274,"low":8.47274,"close":8.47274,"volume":0.44999998807907104},{"timestamp":1742421600000,"open":8.47323,"high":8.4733,"low":8.4723,"close":8.4723,"volume":1.350000023841858},{"timestamp":1742421660000,"open":8.47191,"high":8.47191,"low":8.47135,"close":8.4714,"volume":5.849999904632568},{"timestamp":1742421720000,"open":8.47132,"high":8.47178,"low":8.47132,"close":8.47164,"volume":4.050000190734863},{"timestamp":1742421780000,"open":8.47201,"high":8.47206,"low":8.47201,"close":8.47202,"volume":3.5999999046325684},{"timestamp":1742421840000,"open":8.47166,"high":8.47248,"low":8.47166,"close":8.47248,"volume":12.600000381469727},{"timestamp":1742421900000,"open":8.47263,"high":8.47512,"low":8.47263,"close":8.47503,"volume":15.300000190734863},{"timestamp":1742421960000,"open":8.47425,"high":8.47524,"low":8.47425,"close":8.47476,"volume":13.199999809265137},{"timestamp":1742422020000,"open":8.47468,"high":8.4753,"low":8.4744,"close":8.47527,"volume":11.399999618530273},{"timestamp":1742422080000,"open":8.47536,"high":8.47574,"low":8.47528,"close":8.47567,"volume":9.600000381469727},{"timestamp":1742422140000,"open":8.47574,"high":8.47593,"low":8.47567,"close":8.47588,"volume":7.800000190734863},{"timestamp":1742422200000,"open":8.47588,"high":8.47588,"low":8.47563,"close":8.47571,"volume":9.75},{"timestamp":1742422260000,"open":8.47564,"high":8.47609,"low":8.47553,"close":8.47593,"volume":14.699999809265137},{"timestamp":1742422320000,"open":8.47612,"high":8.47612,"low":8.47578,"close":8.47595,"volume":18.299999237060547},{"timestamp":1742422380000,"open":8.476,"high":8.47625,"low":8.47568,"close":8.47568,"volume":14.550000190734863},{"timestamp":1742422440000,"open":8.47568,"high":8.47568,"low":8.47566,"close":8.47566,"volume":2.0999999046325684},{"timestamp":1742422500000,"open":8.47582,"high":8.47887,"low":8.47582,"close":8.47873,"volume":25.799999237060547},{"timestamp":1742422560000,"open":8.47871,"high":8.47872,"low":8.47771,"close":8.47793,"volume":18.899999618530273},{"timestamp":1742422620000,"open":8.47787,"high":8.47841,"low":8.47787,"close":8.47794,"volume":15},{"timestamp":1742422680000,"open":8.47828,"high":8.47849,"low":8.47762,"close":8.47762,"volume":7.5},{"timestamp":1742422740000,"open":8.47765,"high":8.47794,"low":8.47649,"close":8.47678,"volume":16.799999237060547},{"timestamp":1742422800000,"open":8.47681,"high":8.47758,"low":8.47681,"close":8.47751,"volume":20.700000762939453},{"timestamp":1742422860000,"open":8.47743,"high":8.47743,"low":8.47702,"close":8.47702,"volume":8.100000381469727},{"timestamp":1742422920000,"open":8.47719,"high":8.47742,"low":8.47703,"close":8.47727,"volume":6.900000095367432},{"timestamp":1742422980000,"open":8.47728,"high":8.47729,"low":8.47712,"close":8.47712,"volume":7.800000190734863},{"timestamp":1742423040000,"open":8.47712,"high":8.47712,"low":8.47673,"close":8.47689,"volume":10.199999809265137},{"timestamp":1742423100000,"open":8.47673,"high":8.47707,"low":8.47652,"close":8.47688,"volume":12},{"timestamp":1742423160000,"open":8.47673,"high":8.47681,"low":8.47665,"close":8.4768,"volume":8.550000190734863},{"timestamp":1742423220000,"open":8.47666,"high":8.47689,"low":8.47665,"close":8.47665,"volume":7.349999904632568},{"timestamp":1742423280000,"open":8.47687,"high":8.47712,"low":8.47673,"close":8.47673,"volume":9.300000190734863},{"timestamp":1742423340000,"open":8.47676,"high":8.47709,"low":8.47655,"close":8.47662,"volume":13.800000190734863},{"timestamp":1742423400000,"open":8.47673,"high":8.47673,"low":8.47639,"close":8.47645,"volume":11.699999809265137},{"timestamp":1742423460000,"open":8.47652,"high":8.47676,"low":8.47612,"close":8.47613,"volume":12.600000381469727},{"timestamp":1742423520000,"open":8.4762,"high":8.4762,"low":8.47582,"close":8.47613,"volume":9.300000190734863},{"timestamp":1742423580000,"open":8.47606,"high":8.47613,"low":8.47574,"close":8.47579,"volume":7.199999809265137},{"timestamp":1742423640000,"open":8.47581,"high":8.4761,"low":8.47581,"close":8.4761,"volume":6.900000095367432},{"timestamp":1742423700000,"open":8.47595,"high":8.47609,"low":8.47577,"close":8.47577,"volume":2.4000000953674316},{"timestamp":1742423760000,"open":8.47586,"high":8.47586,"low":8.47495,"close":8.47531,"volume":12.300000190734863},{"timestamp":1742423820000,"open":8.47539,"high":8.47555,"low":8.47515,"close":8.47546,"volume":10.800000190734863},{"timestamp":1742423880000,"open":8.47544,"high":8.47612,"low":8.47544,"close":8.47588,"volume":12.300000190734863},{"timestamp":1742423940000,"open":8.47577,"high":8.47593,"low":8.47577,"close":8.47592,"volume":4.199999809265137},{"timestamp":1742424000000,"open":8.47592,"high":8.47623,"low":8.47576,"close":8.476,"volume":9},{"timestamp":1742424060000,"open":8.47615,"high":8.47615,"low":8.47577,"close":8.47592,"volume":5.099999904632568},{"timestamp":1742424120000,"open":8.47599,"high":8.47599,"low":8.47499,"close":8.47499,"volume":11.100000381469727},{"timestamp":1742424180000,"open":8.47522,"high":8.47538,"low":8.47498,"close":8.47498,"volume":7.800000190734863},{"timestamp":1742424240000,"open":8.47514,"high":8.47538,"low":8.47462,"close":8.47478,"volume":10.5},{"timestamp":1742424300000,"open":8.4747,"high":8.47517,"low":8.47455,"close":8.47462,"volume":11.699999809265137},{"timestamp":1742424360000,"open":8.47478,"high":8.47517,"low":8.47478,"close":8.47501,"volume":7.800000190734863},{"timestamp":1742424420000,"open":8.47516,"high":8.47525,"low":8.47493,"close":8.47517,"volume":11.399999618530273},{"timestamp":1742424480000,"open":8.47525,"high":8.4754,"low":8.47524,"close":8.4754,"volume":10.800000190734863},{"timestamp":1742424540000,"open":8.4754,"high":8.47563,"low":8.47508,"close":8.47524,"volume":9.600000381469727},{"timestamp":1742424600000,"open":8.47501,"high":8.47532,"low":8.475,"close":8.47501,"volume":7.800000190734863},{"timestamp":1742424660000,"open":8.47541,"high":8.47602,"low":8.47541,"close":8.47564,"volume":24.600000381469727},{"timestamp":1742424720000,"open":8.47562,"high":8.4761,"low":8.47562,"close":8.47587,"volume":12.899999618530273},{"timestamp":1742424780000,"open":8.47602,"high":8.4761,"low":8.47587,"close":8.47602,"volume":13.949999809265137},{"timestamp":1742424840000,"open":8.47587,"high":8.47618,"low":8.47586,"close":8.47611,"volume":6},{"timestamp":1742424900000,"open":8.4761,"high":8.47618,"low":8.47596,"close":8.47596,"volume":5.400000095367432},{"timestamp":1742424960000,"open":8.47611,"high":8.47611,"low":8.47564,"close":8.47564,"volume":10.800000190734863},{"timestamp":1742425020000,"open":8.4758,"high":8.47602,"low":8.47562,"close":8.47579,"volume":7.949999809265137},{"timestamp":1742425080000,"open":8.47563,"high":8.47571,"low":8.47531,"close":8.47531,"volume":14.699999809265137},{"timestamp":1742425140000,"open":8.47539,"high":8.47556,"low":8.47508,"close":8.47509,"volume":14.699999809265137},{"timestamp":1742425200000,"open":8.47511,"high":8.47532,"low":8.47469,"close":8.47508,"volume":17.399999618530273},{"timestamp":1742425260000,"open":8.47493,"high":8.47509,"low":8.4747,"close":8.47493,"volume":14.699999809265137},{"timestamp":1742425320000,"open":8.47509,"high":8.47509,"low":8.4743,"close":8.47447,"volume":13.800000190734863},{"timestamp":1742425380000,"open":8.47455,"high":8.47455,"low":8.47393,"close":8.474,"volume":15},{"timestamp":1742425440000,"open":8.474,"high":8.474,"low":8.4726,"close":8.47276,"volume":12.300000190734863},{"timestamp":1742425500000,"open":8.47276,"high":8.47323,"low":8.4726,"close":8.47319,"volume":9.600000381469727},{"timestamp":1742425560000,"open":8.47319,"high":8.47358,"low":8.4728,"close":8.47357,"volume":11.699999809265137},{"timestamp":1742425620000,"open":8.47357,"high":8.47366,"low":8.47342,"close":8.47357,"volume":6},{"timestamp":1742425680000,"open":8.47366,"high":8.47451,"low":8.47358,"close":8.47428,"volume":10.800000190734863},{"timestamp":1742425740000,"open":8.47451,"high":8.47451,"low":8.47405,"close":8.47428,"volume":9.600000381469727},{"timestamp":1742425800000,"open":8.47428,"high":8.47549,"low":8.47424,"close":8.47548,"volume":19.799999237060547},{"timestamp":1742425860000,"open":8.47541,"high":8.47549,"low":8.4747,"close":8.4747,"volume":9.899999618530273},{"timestamp":1742425920000,"open":8.47471,"high":8.47487,"low":8.4747,"close":8.47487,"volume":3.5999999046325684},{"timestamp":1742425980000,"open":8.47479,"high":8.47487,"low":8.47444,"close":8.47467,"volume":9.300000190734863},{"timestamp":1742426040000,"open":8.47452,"high":8.47483,"low":8.47452,"close":8.47468,"volume":5.400000095367432},{"timestamp":1742426100000,"open":8.47483,"high":8.47491,"low":8.47452,"close":8.47468,"volume":6.599999904632568},{"timestamp":1742426160000,"open":8.47476,"high":8.47491,"low":8.47466,"close":8.47466,"volume":7.199999809265137},{"timestamp":1742426220000,"open":8.47475,"high":8.47475,"low":8.47412,"close":8.47412,"volume":9.600000381469727},{"timestamp":1742426280000,"open":8.47428,"high":8.47522,"low":8.47428,"close":8.47507,"volume":14.100000381469727},{"timestamp":1742426340000,"open":8.47515,"high":8.47515,"low":8.47498,"close":8.47507,"volume":3.5999999046325684},{"timestamp":1742426400000,"open":8.47515,"high":8.47515,"low":8.47437,"close":8.47456,"volume":14.100000381469727},{"timestamp":1742426460000,"open":8.47456,"high":8.47479,"low":8.47455,"close":8.4747,"volume":10.800000190734863},{"timestamp":1742426520000,"open":8.47456,"high":8.47471,"low":8.47392,"close":8.47401,"volume":7.800000190734863},{"timestamp":1742426580000,"open":8.47417,"high":8.47417,"low":8.47333,"close":8.47333,"volume":11.399999618530273},{"timestamp":1742426640000,"open":8.47331,"high":8.47362,"low":8.47323,"close":8.47333,"volume":10.5},{"timestamp":1742426700000,"open":8.47341,"high":8.47411,"low":8.47341,"close":8.47403,"volume":11.399999618530273},{"timestamp":1742426760000,"open":8.47411,"high":8.47411,"low":8.4738,"close":8.4738,"volume":2.4000000953674316},{"timestamp":1742426820000,"open":8.47388,"high":8.47403,"low":8.47372,"close":8.47379,"volume":3},{"timestamp":1742426880000,"open":8.47388,"high":8.47419,"low":8.4738,"close":8.47419,"volume":7.199999809265137},{"timestamp":1742426940000,"open":8.47411,"high":8.47457,"low":8.47396,"close":8.47457,"volume":7.800000190734863},{"timestamp":1742427000000,"open":8.47442,"high":8.47496,"low":8.47441,"close":8.47473,"volume":11.399999618530273},{"timestamp":1742427060000,"open":8.47473,"high":8.4752,"low":8.47473,"close":8.4752,"volume":10.199999809265137},{"timestamp":1742427120000,"open":8.4752,"high":8.4752,"low":8.47444,"close":8.47468,"volume":15},{"timestamp":1742427180000,"open":8.47459,"high":8.47483,"low":8.47459,"close":8.47482,"volume":10.350000381469727},{"timestamp":1742427240000,"open":8.47482,"high":8.47498,"low":8.47467,"close":8.47494,"volume":12.600000381469727},{"timestamp":1742427300000,"open":8.47496,"high":8.47496,"low":8.4744,"close":8.47479,"volume":12.899999618530273},{"timestamp":1742427360000,"open":8.47464,"high":8.47472,"low":8.47449,"close":8.47472,"volume":8.399999618530273},{"timestamp":1742427420000,"open":8.47479,"high":8.47511,"low":8.47464,"close":8.47464,"volume":13.5},{"timestamp":1742427480000,"open":8.4748,"high":8.47485,"low":8.47463,"close":8.47482,"volume":6},{"timestamp":1742427540000,"open":8.47482,"high":8.47537,"low":8.4745,"close":8.47529,"volume":10.800000190734863},{"timestamp":1742427600000,"open":8.47521,"high":8.47544,"low":8.47513,"close":8.47544,"volume":6.599999904632568},{"timestamp":1742427660000,"open":8.47544,"high":8.4756,"low":8.47537,"close":8.4756,"volume":12.600000381469727},{"timestamp":1742427720000,"open":8.4756,"high":8.47609,"low":8.47548,"close":8.47592,"volume":17.100000381469727},{"timestamp":1742427780000,"open":8.47592,"high":8.47593,"low":8.47561,"close":8.47586,"volume":8.550000190734863},{"timestamp":1742427840000,"open":8.47593,"high":8.47617,"low":8.47577,"close":8.47617,"volume":20.399999618530273},{"timestamp":1742427900000,"open":8.47617,"high":8.47617,"low":8.47592,"close":8.47609,"volume":10.199999809265137},{"timestamp":1742427960000,"open":8.47609,"high":8.47679,"low":8.47602,"close":8.47679,"volume":8.699999809265137},{"timestamp":1742428020000,"open":8.47671,"high":8.47702,"low":8.47632,"close":8.47648,"volume":15.600000381469727},{"timestamp":1742428080000,"open":8.47663,"high":8.47671,"low":8.47632,"close":8.47663,"volume":10.199999809265137},{"timestamp":1742428140000,"open":8.47679,"high":8.47687,"low":8.47632,"close":8.47644,"volume":12},{"timestamp":1742428200000,"open":8.47629,"high":8.47645,"low":8.47625,"close":8.47645,"volume":9},{"timestamp":1742428260000,"open":8.47639,"high":8.47747,"low":8.47607,"close":8.47732,"volume":15.899999618530273},{"timestamp":1742428320000,"open":8.47731,"high":8.47732,"low":8.47684,"close":8.47684,"volume":4.800000190734863},{"timestamp":1742428380000,"open":8.47693,"high":8.47693,"low":8.47671,"close":8.47671,"volume":6.599999904632568},{"timestamp":1742428440000,"open":8.47664,"high":8.47671,"low":8.47662,"close":8.47662,"volume":4.800000190734863},{"timestamp":1742428500000,"open":8.4767,"high":8.4767,"low":8.4766,"close":8.4766,"volume":3},{"timestamp":1742428560000,"open":8.47669,"high":8.47747,"low":8.47661,"close":8.47746,"volume":12.600000381469727},{"timestamp":1742428620000,"open":8.47746,"high":8.47754,"low":8.47731,"close":8.47754,"volume":7.199999809265137},{"timestamp":1742428680000,"open":8.4776,"high":8.47805,"low":8.4775,"close":8.47805,"volume":8.399999618530273},{"timestamp":1742428740000,"open":8.4779,"high":8.47805,"low":8.47743,"close":8.47801,"volume":7.800000190734863}]