[{"timestamp":1742342400000,"open":8.86378,"high":8.86464,"low":8.86347,"close":8.86411,"volume":29.489999771118164},{"timestamp":1742342460000,"open":8.86411,"high":8.86465,"low":8.86411,"close":8.86413,"volume":28.290000915527344},{"timestamp":1742342520000,"open":8.86422,"high":8.86446,"low":8.86403,"close":8.86446,"volume":14.069999694824219},{"timestamp":1742342580000,"open":8.86446,"high":8.86457,"low":8.86406,"close":8.86406,"volume":8.039999961853027},{"timestamp":1742342640000,"open":8.86417,"high":8.86427,"low":8.86385,"close":8.86407,"volume":8.039999961853027},{"timestamp":1742342700000,"open":8.86417,"high":8.86448,"low":8.86397,"close":8.86432,"volume":20.770000457763672},{"timestamp":1742342760000,"open":8.86433,"high":8.86474,"low":8.86411,"close":8.86453,"volume":21.440000534057617},{"timestamp":1742342820000,"open":8.86474,"high":8.86511,"low":8.86442,"close":8.86489,"volume":37.09000015258789},{"timestamp":1742342880000,"open":8.86479,"high":8.86516,"low":8.86447,"close":8.86506,"volume":27.170000076293945},{"timestamp":1742342940000,"open":8.86495,"high":8.86519,"low":8.86474,"close":8.86485,"volume":24.09000015258789},{"timestamp":1742343000000,"open":8.86474,"high":8.86551,"low":8.86464,"close":8.86527,"volume":31.040000915527344},{"timestamp":1742343060000,"open":8.86537,"high":8.86537,"low":8.86516,"close":8.86527,"volume":6.480000019073486},{"timestamp":1742343120000,"open":8.86527,"high":8.86581,"low":8.86527,"close":8.8654,"volume":29.709999084472656},{"timestamp":1742343180000,"open":8.86541,"high":8.86595,"low":8.8654,"close":8.86585,"volume":22.200000762939453},{"timestamp":1742343240000,"open":8.86584,"high":8.86616,"low":8.86584,"close":8.86595,"volume":18.329999923706055},{"timestamp":1742343300000,"open":8.86605,"high":8.86617,"low":8.86574,"close":8.86584,"volume":9.380000114440918},{"timestamp":1742343360000,"open":8.86574,"high":8.86618,"low":8.86574,"close":8.86606,"volume":12.0600004196167},{"timestamp":1742343420000,"open":8.86586,"high":8.86588,"low":8.8648,"close":8.86501,"volume":18.760000228881836},{"timestamp":1742343480000,"open":8.865,"high":8.8651,"low":8.86488,"close":8.86508,"volume":14.109999656677246},{"timestamp":1742343540000,"open":8.86528,"high":8.86529,"low":8.86489,"close":8.86522,"volume":22.959999084472656},{"timestamp":1742343600000,"open":8.8652,"high":8.8652,"low":8.86488,"close":8.86499,"volume":26.34000015258789},{"timestamp":1742343660000,"open":8.86478,"high":8.865,"low":8.86476,"close":8.86487,"volume":20.18000030517578},{"timestamp":1742343720000,"open":8.86487,"high":8.8651,"low":8.86457,"close":8.86468,"volume":42.880001068115234},{"timestamp":1742343780000,"open":8.86468,"high":8.8651,"low":8.86447,"close":8.8651,"volume":12.920000076293945},{"timestamp":1742343840000,"open":8.8651,"high":8.86521,"low":8.865,"close":8.86521,"volume":3.3499999046325684},{"timestamp":1742343900000,"open":8.86521,"high":8.86584,"low":8.8652,"close":8.86584,"volume":11.390000343322754},{"timestamp":1742343960000,"open":8.86564,"high":8.86564,"low":8.8655,"close":8.8655,"volume":5.679999828338623},{"timestamp":1742344020000,"open":8.86551,"high":8.86574,"low":8.86542,"close":8.86574,"volume":11.3100004196167},{"timestamp":1742344080000,"open":8.86585,"high":8.86595,"low":8.86574,"close":8.86574,"volume":4.019999980926514},{"timestamp":1742344140000,"open":8.86585,"high":8.86585,"low":8.86541,"close":8.86541,"volume":10.720000267028809},{"timestamp":1742344200000,"open":8.86541,"high":8.8655,"low":8.8652,"close":8.86537,"volume":26.440000534057617},{"timestamp":1742344260000,"open":8.86538,"high":8.86575,"low":8.86532,"close":8.86542,"volume":21.31999969482422},{"timestamp":1742344320000,"open":8.86542,"high":8.86543,"low":8.86521,"close":8.86532,"volume":10.680000305175781},{"timestamp":1742344380000,"open":8.86521,"high":8.86553,"low":8.8651,"close":8.86553,"volume":5.360000133514404},{"timestamp":1742344440000,"open":8.86559,"high":8.86601,"low":8.86558,"close":8.86569,"volume":18.09000015258789},{"timestamp":1742344500000,"open":8.8657,"high":8.86615,"low":8.86569,"close":8.86595,"volume":38.7400016784668},{"timestamp":1742344560000,"open":8.86594,"high":8.86617,"low":8.86583,"close":8.86595,"volume":18.760000228881836},{"timestamp":1742344620000,"open":8.86605,"high":8.86647,"low":8.86596,"close":8.86626,"volume":19.43000030517578},{"timestamp":1742344680000,"open":8.86626,"high":8.86671,"low":8.86616,"close":8.8666,"volume":25.90999984741211},{"timestamp":1742344740000,"open":8.8666,"high":8.867,"low":8.86658,"close":8.86699,"volume":26.010000228881836},{"timestamp":1742344800000,"open":8.86699,"high":8.86744,"low":8.86699,"close":8.86722,"volume":28.209999084472656},{"timestamp":1742344860000,"open":8.86732,"high":8.86774,"low":8.86723,"close":8.86774,"volume":18.760000228881836},{"timestamp":1742344920000,"open":8.86753,"high":8.86765,"low":8.86732,"close":8.86732,"volume":16.75},{"timestamp":1742344980000,"open":8.86732,"high":8.86816,"low":8.86732,"close":8.86774,"volume":36.810001373291016},{"timestamp":1742345040000,"open":8.86784,"high":8.86786,"low":8.86763,"close":8.86774,"volume":12.819999694824219},{"timestamp":1742345100000,"open":8.86774,"high":8.86786,"low":8.86753,"close":8.86785,"volume":19.43000030517578},{"timestamp":1742345160000,"open":8.86764,"high":8.86819,"low":8.86761,"close":8.86794,"volume":26.799999237060547},{"timestamp":1742345220000,"open":8.86797,"high":8.86797,"low":8.86703,"close":8.86734,"volume":18.760000228881836},{"timestamp":1742345280000,"open":8.86733,"high":8.86733,"low":8.86691,"close":8.86692,"volume":14.069999694824219},{"timestamp":1742345340000,"open":8.86702,"high":8.86702,"low":8.8666,"close":8.8666,"volume":9.380000114440918},{"timestamp":1742345400000,"open":8.8667,"high":8.86691,"low":8.86603,"close":8.86615,"volume":16.75},{"timestamp":1742345460000,"open":8.86613,"high":8.86616,"low":8.86574,"close":8.86614,"volume":32.15999984741211},{"timestamp":1742345520000,"open":8.86615,"high":8.86657,"low":8.86331,"close":8.86383,"volume":89.77999877929688},{"timestamp":1742345580000,"open":8.86406,"high":8.8643,"low":8.86314,"close":8.86397,"volume":116.45999908447266},{"timestamp":1742345640000,"open":8.86387,"high":8.86449,"low":8.86231,"close":8.86294,"volume":115.23999786376953},{"timestamp":1742345700000,"open":8.86273,"high":8.86421,"low":8.862,"close":8.864,"volume":76.37999725341797},{"timestamp":1742345760000,"open":8.86411,"high":8.8642,"low":8.86367,"close":8.86409,"volume":35.5099983215332},{"timestamp":1742345820000,"open":8.8642,"high":8.86451,"low":8.86388,"close":8.86388,"volume":28.809999465942383},{"timestamp":1742345880000,"open":8.86399,"high":8.86451,"low":8.86388,"close":8.86398,"volume":28.809999465942383},{"timestamp":1742345940000,"open":8.86398,"high":8.86478,"low":8.86383,"close":8.86457,"volume":26.1299991607666},{"timestamp":1742346000000,"open":8.86459,"high":8.86483,"low":8.86428,"close":8.8644,"volume":54.27000045776367},{"timestamp":1742346060000,"open":8.86437,"high":8.86534,"low":8.86437,"close":8.86513,"volume":48.2400016784668},{"timestamp":1742346120000,"open":8.86523,"high":8.86528,"low":8.86484,"close":8.86496,"volume":38.189998626708984},{"timestamp":1742346180000,"open":8.86496,"high":8.86517,"low":8.86482,"close":8.86498,"volume":53.599998474121094},{"timestamp":1742346240000,"open":8.86498,"high":8.86505,"low":8.86463,"close":8.8647,"volume":34.16999816894531},{"timestamp":1742346300000,"open":8.86459,"high":8.86472,"low":8.86449,"close":8.86457,"volume":23.450000762939453},{"timestamp":1742346360000,"open":8.86457,"high":8.86459,"low":8.86355,"close":8.86376,"volume":25.459999084472656},{"timestamp":1742346420000,"open":8.86375,"high":8.86388,"low":8.86345,"close":8.86367,"volume":44.220001220703125},{"timestamp":1742346480000,"open":8.86376,"high":8.86398,"low":8.86366,"close":8.86366,"volume":8.039999961853027},{"timestamp":1742346540000,"open":8.86376,"high":8.86376,"low":8.86218,"close":8.86239,"volume":39.529998779296875},{"timestamp":1742346600000,"open":8.86208,"high":8.86261,"low":8.86208,"close":8.86246,"volume":8.710000038146973},{"timestamp":1742346660000,"open":8.86248,"high":8.863,"low":8.86216,"close":8.86291,"volume":29.479999542236328},{"timestamp":1742346720000,"open":8.8628,"high":8.86376,"low":8.8628,"close":8.86373,"volume":44.88999938964844},{"timestamp":1742346780000,"open":8.86352,"high":8.86364,"low":8.86323,"close":8.86323,"volume":40.20000076293945},{"timestamp":1742346840000,"open":8.86333,"high":8.86399,"low":8.86331,"close":8.86381,"volume":20.100000381469727},{"timestamp":1742346900000,"open":8.86382,"high":8.86424,"low":8.86382,"close":8.86402,"volume":30.149999618530273},{"timestamp":1742346960000,"open":8.86393,"high":8.86413,"low":8.86334,"close":8.86345,"volume":55.61000061035156},{"timestamp":1742347020000,"open":8.86345,"high":8.86355,"low":8.86323,"close":8.86334,"volume":26.1299991607666},{"timestamp":1742347080000,"open":8.86325,"high":8.86356,"low":8.86312,"close":8.86333,"volume":40.869998931884766},{"timestamp":1742347140000,"open":8.86323,"high":8.86388,"low":8.86313,"close":8.86387,"volume":28.139999389648438},{"timestamp":1742347200000,"open":8.86366,"high":8.86376,"low":8.86344,"close":8.86345,"volume":12.0600004196167},{"timestamp":1742347260000,"open":8.86346,"high":8.86379,"low":8.86326,"close":8.86379,"volume":60.29999923706055},{"timestamp":1742347320000,"open":8.86376,"high":8.86421,"low":8.86376,"close":8.86376,"volume":33.5},{"timestamp":1742347380000,"open":8.86387,"high":8.86387,"low":8.86333,"close":8.86366,"volume":21.440000534057617},{"timestamp":1742347440000,"open":8.86387,"high":8.86388,"low":8.86345,"close":8.86366,"volume":20.100000381469727},{"timestamp":1742347500000,"open":8.86376,"high":8.86379,"low":8.86366,"close":8.86367,"volume":8.710000038146973},{"timestamp":1742347560000,"open":8.86367,"high":8.86389,"low":8.86356,"close":8.86367,"volume":16.75},{"timestamp":1742347620000,"open":8.86367,"high":8.86399,"low":8.86335,"close":8.86399,"volume":12.729999542236328},{"timestamp":1742347680000,"open":8.86378,"high":8.86399,"low":8.86346,"close":8.86366,"volume":21.440000534057617},{"timestamp":1742347740000,"open":8.86366,"high":8.86389,"low":8.86346,"close":8.86356,"volume":22.780000686645508},{"timestamp":1742347800000,"open":8.86357,"high":8.86357,"low":8.86293,"close":8.86325,"volume":20.100000381469727},{"timestamp":1742347860000,"open":8.86325,"high":8.86346,"low":8.86314,"close":8.86346,"volume":25.459999084472656},{"timestamp":1742347920000,"open":8.86346,"high":8.86347,"low":8.86293,"close":8.86305,"volume":17.420000076293945},{"timestamp":1742347980000,"open":8.86326,"high":8.86326,"low":8.86241,"close":8.86285,"volume":38.86000061035156},{"timestamp":1742348040000,"open":8.86284,"high":8.86326,"low":8.86272,"close":8.86305,"volume":32.15999984741211},{"timestamp":1742348100000,"open":8.86305,"high":8.86346,"low":8.86293,"close":8.86325,"volume":44.88999938964844},{"timestamp":1742348160000,"open":8.86335,"high":8.86337,"low":8.86284,"close":8.86284,"volume":38.189998626708984},{"timestamp":1742348220000,"open":8.86273,"high":8.86306,"low":8.86263,"close":8.86272,"volume":58.959999084472656},{"timestamp":1742348280000,"open":8.86271,"high":8.86304,"low":8.8625,"close":8.86251,"volume":43.54999923706055},{"timestamp":1742348340000,"open":8.86263,"high":8.86292,"low":8.86257,"close":8.86257,"volume":45.560001373291016},{"timestamp":1742348400000,"open":8.86268,"high":8.86269,"low":8.86227,"close":8.86227,"volume":52.93000030517578},{"timestamp":1742348460000,"open":8.86227,"high":8.86263,"low":8.86227,"close":8.86262,"volume":27.469999313354492},{"timestamp":1742348520000,"open":8.86262,"high":8.86293,"low":8.86261,"close":8.86271,"volume":29.479999542236328},{"timestamp":1742348580000,"open":8.86261,"high":8.86282,"low":8.86261,"close":8.86282,"volume":54.27000045776367},{"timestamp":1742348640000,"open":8.86261,"high":8.86272,"low":8.86208,"close":8.86219,"volume":70.3499984741211},{"timestamp":1742348700000,"open":8.86219,"high":8.8624,"low":8.86208,"close":8.86208,"volume":24.790000915527344},{"timestamp":1742348760000,"open":8.86219,"high":8.8622,"low":8.86206,"close":8.86217,"volume":46.900001525878906},{"timestamp":1742348820000,"open":8.86217,"high":8.86229,"low":8.86165,"close":8.86207,"volume":32.15999984741211},{"timestamp":1742348880000,"open":8.86196,"high":8.86229,"low":8.86176,"close":8.86197,"volume":69.68000030517578},{"timestamp":1742348940000,"open":8.86176,"high":8.86198,"low":8.86155,"close":8.86176,"volume":66.33000183105469},{"timestamp":1742349000000,"open":8.86166,"high":8.86231,"low":8.86155,"close":8.86221,"volume":36.18000030517578},{"timestamp":1742349060000,"open":8.8622,"high":8.86231,"low":8.8622,"close":8.86231,"volume":7.369999885559082},{"timestamp":1742349120000,"open":8.86242,"high":8.86242,"low":8.86219,"close":8.8623,"volume":12.0600004196167},{"timestamp":1742349180000,"open":8.8625,"high":8.86292,"low":8.8625,"close":8.8627,"volume":23.450000762939453},{"timestamp":1742349240000,"open":8.8627,"high":8.8628,"low":8.86227,"close":8.86228,"volume":48.2400016784668},{"timestamp":1742349300000,"open":8.86227,"high":8.8624,"low":8.86196,"close":8.86196,"volume":32.83000183105469},{"timestamp":1742349360000,"open":8.86197,"high":8.86206,"low":8.86155,"close":8.86166,"volume":36.849998474121094},{"timestamp":1742349420000,"open":8.86164,"high":8.86219,"low":8.86164,"close":8.86187,"volume":52.2599983215332},{"timestamp":1742349480000,"open":8.86197,"high":8.86208,"low":8.86176,"close":8.86177,"volume":68.33999633789062},{"timestamp":1742349540000,"open":8.86176,"high":8.86198,"low":8.86133,"close":8.86133,"volume":46.900001525878906},{"timestamp":1742349600000,"open":8.86133,"high":8.86177,"low":8.86113,"close":8.86113,"volume":38.189998626708984},{"timestamp":1742349660000,"open":8.86114,"high":8.86125,"low":8.86082,"close":8.86092,"volume":52.93000030517578},{"timestamp":1742349720000,"open":8.86082,"high":8.86146,"low":8.86082,"close":8.86142,"volume":57.619998931884766},{"timestamp":1742349780000,"open":8.86133,"high":8.86187,"low":8.86132,"close":8.86144,"volume":49.58000183105469},{"timestamp":1742349840000,"open":8.86155,"high":8.86176,"low":8.86155,"close":8.86165,"volume":11.390000343322754},{"timestamp":1742349900000,"open":8.86164,"high":8.86215,"low":8.86164,"close":8.86204,"volume":22.780000686645508},{"timestamp":1742349960000,"open":8.86204,"high":8.86204,"low":8.86183,"close":8.86185,"volume":7.369999885559082},{"timestamp":1742350020000,"open":8.86185,"high":8.86228,"low":8.86144,"close":8.86166,"volume":44.88999938964844},{"timestamp":1742350080000,"open":8.86176,"high":8.86208,"low":8.86113,"close":8.86208,"volume":21.440000534057617},{"timestamp":1742350140000,"open":8.86176,"high":8.86197,"low":8.86166,"close":8.86166,"volume":11.390000343322754},{"timestamp":1742350200000,"open":8.86166,"high":8.86167,"low":8.86113,"close":8.86124,"volume":19.43000030517578},{"timestamp":1742350260000,"open":8.86124,"high":8.86134,"low":8.86103,"close":8.86103,"volume":8.039999961853027},{"timestamp":1742350320000,"open":8.86125,"high":8.86125,"low":8.86103,"close":8.86113,"volume":5.360000133514404},{"timestamp":1742350380000,"open":8.86103,"high":8.86103,"low":8.86082,"close":8.86082,"volume":5.360000133514404},{"timestamp":1742350440000,"open":8.86082,"high":8.86121,"low":8.86079,"close":8.861,"volume":65.66000366210938},{"timestamp":1742350500000,"open":8.86099,"high":8.86113,"low":8.86091,"close":8.86091,"volume":15.40999984741211},{"timestamp":1742350560000,"open":8.86102,"high":8.86103,"low":8.86091,"close":8.86102,"volume":6.03000020980835},{"timestamp":1742350620000,"open":8.86102,"high":8.86113,"low":8.86091,"close":8.86103,"volume":20.100000381469727},{"timestamp":1742350680000,"open":8.86102,"high":8.86124,"low":8.86092,"close":8.86124,"volume":10.050000190734863},{"timestamp":1742350740000,"open":8.86134,"high":8.86135,"low":8.86071,"close":8.86092,"volume":52.2599983215332},{"timestamp":1742350800000,"open":8.86103,"high":8.86114,"low":8.86071,"close":8.86072,"volume":77.72000122070312},{"timestamp":1742350860000,"open":8.86092,"high":8.86124,"low":8.86079,"close":8.86114,"volume":103.8499984741211},{"timestamp":1742350920000,"open":8.86113,"high":8.86166,"low":8.86113,"close":8.86145,"volume":10.720000267028809},{"timestamp":1742350980000,"open":8.86155,"high":8.86155,"low":8.86113,"close":8.86134,"volume":12.0600004196167},{"timestamp":1742351040000,"open":8.86124,"high":8.86132,"low":8.86111,"close":8.86111,"volume":6.03000020980835},{"timestamp":1742351100000,"open":8.86111,"high":8.86174,"low":8.86069,"close":8.86143,"volume":71.0199966430664},{"timestamp":1742351160000,"open":8.86142,"high":8.86154,"low":8.86112,"close":8.86145,"volume":62.97999954223633},{"timestamp":1742351220000,"open":8.86145,"high":8.86146,"low":8.86124,"close":8.86124,"volume":50.91999816894531},{"timestamp":1742351280000,"open":8.86124,"high":8.86135,"low":8.861,"close":8.86123,"volume":34.84000015258789},{"timestamp":1742351340000,"open":8.86123,"high":8.86133,"low":8.86091,"close":8.86103,"volume":50.91999816894531},{"timestamp":1742351400000,"open":8.86114,"high":8.86176,"low":8.86103,"close":8.86134,"volume":32.83000183105469},{"timestamp":1742351460000,"open":8.86124,"high":8.86145,"low":8.86102,"close":8.86111,"volume":36.849998474121094},{"timestamp":1742351520000,"open":8.86112,"high":8.86153,"low":8.861,"close":8.86132,"volume":16.079999923706055},{"timestamp":1742351580000,"open":8.86132,"high":8.86155,"low":8.86113,"close":8.86123,"volume":30.149999618530273},{"timestamp":1742351640000,"open":8.86124,"high":8.86145,"low":8.86061,"close":8.86112,"volume":56.279998779296875},{"timestamp":1742351700000,"open":8.86112,"high":8.86144,"low":8.86092,"close":8.86124,"volume":47.56999969482422},{"timestamp":1742351760000,"open":8.86124,"high":8.86134,"low":8.8605,"close":8.86102,"volume":29.479999542236328},{"timestamp":1742351820000,"open":8.86091,"high":8.86103,"low":8.86058,"close":8.8609,"volume":35.5099983215332},{"timestamp":1742351880000,"open":8.86091,"high":8.86092,"low":8.86071,"close":8.86071,"volume":6.03000020980835},{"timestamp":1742351940000,"open":8.86082,"high":8.86103,"low":8.86082,"close":8.86092,"volume":2.680000066757202},{"timestamp":1742352000000,"open":8.86082,"high":8.86135,"low":8.86071,"close":8.86113,"volume":14.739999771118164},{"timestamp":1742352060000,"open":8.86113,"high":8.86146,"low":8.86092,"close":8.86145,"volume":24.1200008392334},{"timestamp":1742352120000,"open":8.86145,"high":8.8624,"low":8.86145,"close":8.8624,"volume":12.0600004196167},{"timestamp":1742352180000,"open":8.86241,"high":8.86241,"low":8.8622,"close":8.8622,"volume":8.710000038146973},{"timestamp":1742352240000,"open":8.8623,"high":8.86242,"low":8.86188,"close":8.8622,"volume":12.729999542236328},{"timestamp":1742352300000,"open":8.86199,"high":8.8622,"low":8.86167,"close":8.86167,"volume":32.15999984741211},{"timestamp":1742352360000,"open":8.86178,"high":8.86199,"low":8.86154,"close":8.86154,"volume":14.739999771118164},{"timestamp":1742352420000,"open":8.86144,"high":8.86158,"low":8.86144,"close":8.86157,"volume":3.3499999046325684},{"timestamp":1742352480000,"open":8.86154,"high":8.86165,"low":8.86134,"close":8.86134,"volume":18.09000015258789},{"timestamp":1742352540000,"open":8.86145,"high":8.86166,"low":8.86144,"close":8.86154,"volume":18.760000228881836},{"timestamp":1742352600000,"open":8.86165,"high":8.86166,"low":8.86145,"close":8.86145,"volume":17.420000076293945},{"timestamp":1742352660000,"open":8.86145,"high":8.86166,"low":8.86134,"close":8.86134,"volume":12.0600004196167},{"timestamp":1742352720000,"open":8.86145,"high":8.86158,"low":8.86114,"close":8.86126,"volume":20.100000381469727},{"timestamp":1742352780000,"open":8.86114,"high":8.86115,"low":8.86082,"close":8.86104,"volume":28.139999389648438},{"timestamp":1742352840000,"open":8.86103,"high":8.86103,"low":8.86051,"close":8.86073,"volume":20.770000457763672},{"timestamp":1742352900000,"open":8.86051,"high":8.86051,"low":8.85986,"close":8.85986,"volume":20.770000457763672},{"timestamp":1742352960000,"open":8.86007,"high":8.8603,"low":8.86007,"close":8.8602,"volume":24.790000915527344},{"timestamp":1742353020000,"open":8.86021,"high":8.86062,"low":8.85999,"close":8.86051,"volume":23.450000762939453},{"timestamp":1742353080000,"open":8.86062,"high":8.86083,"low":8.8604,"close":8.86061,"volume":26.1299991607666},{"timestamp":1742353140000,"open":8.86071,"high":8.86144,"low":8.86071,"close":8.86133,"volume":18.09000015258789},{"timestamp":1742353200000,"open":8.86133,"high":8.86166,"low":8.86125,"close":8.86145,"volume":16.079999923706055},{"timestamp":1742353260000,"open":8.86124,"high":8.86146,"low":8.86092,"close":8.86134,"volume":16.75},{"timestamp":1742353320000,"open":8.86114,"high":8.86145,"low":8.86103,"close":8.86103,"volume":16.75},{"timestamp":1742353380000,"open":8.86093,"high":8.86113,"low":8.86071,"close":8.86071,"volume":31.489999771118164},{"timestamp":1742353440000,"open":8.86082,"high":8.86092,"low":8.86061,"close":8.86071,"volume":47.56999969482422},{"timestamp":1742353500000,"open":8.86082,"high":8.86114,"low":8.86071,"close":8.86103,"volume":34.84000015258789},{"timestamp":1742353560000,"open":8.86103,"high":8.86113,"low":8.86071,"close":8.86082,"volume":129.97999572753906},{"timestamp":1742353620000,"open":8.86083,"high":8.86093,"low":8.86061,"close":8.86061,"volume":10.720000267028809},{"timestamp":1742353680000,"open":8.86071,"high":8.86072,"low":8.8605,"close":8.8605,"volume":20.100000381469727},{"timestamp":1742353740000,"open":8.86061,"high":8.86082,"low":8.8605,"close":8.8605,"volume":14.069999694824219},{"timestamp":1742353800000,"open":8.8605,"high":8.86061,"low":8.86031,"close":8.86031,"volume":27.469999313354492},{"timestamp":1742353860000,"open":8.86032,"high":8.86043,"low":8.86021,"close":8.86022,"volume":24.1200008392334},{"timestamp":1742353920000,"open":8.86022,"high":8.86032,"low":8.86022,"close":8.86032,"volume":1.340000033378601},{"timestamp":1742353980000,"open":8.86033,"high":8.86033,"low":8.8602,"close":8.86022,"volume":16.75},{"timestamp":1742354040000,"open":8.86021,"high":8.86033,"low":8.86009,"close":8.86031,"volume":18.09000015258789},{"timestamp":1742354100000,"open":8.86032,"high":8.86063,"low":8.8603,"close":8.86042,"volume":10.720000267028809},{"timestamp":1742354160000,"open":8.86064,"high":8.86073,"low":8.86031,"close":8.86031,"volume":22.110000610351562},{"timestamp":1742354220000,"open":8.86042,"high":8.86073,"low":8.86031,"close":8.86064,"volume":38.189998626708984},{"timestamp":1742354280000,"open":8.86054,"high":8.86084,"low":8.86041,"close":8.86084,"volume":28.809999465942383},{"timestamp":1742354340000,"open":8.86084,"high":8.86094,"low":8.86052,"close":8.86063,"volume":18.760000228881836},{"timestamp":1742354400000,"open":8.86064,"high":8.86094,"low":8.86041,"close":8.86051,"volume":30.149999618530273},{"timestamp":1742354460000,"open":8.8605,"high":8.86082,"low":8.85997,"close":8.85997,"volume":43.54999923706055},{"timestamp":1742354520000,"open":8.86008,"high":8.86039,"low":8.85997,"close":8.86008,"volume":60.970001220703125},{"timestamp":1742354580000,"open":8.86018,"high":8.86082,"low":8.86018,"close":8.86071,"volume":26.799999237060547},{"timestamp":1742354640000,"open":8.86071,"high":8.86093,"low":8.8605,"close":8.86093,"volume":27.469999313354492},{"timestamp":1742354700000,"open":8.86083,"high":8.86105,"low":8.86038,"close":8.86083,"volume":39.529998779296875},{"timestamp":1742354760000,"open":8.86072,"high":8.86125,"low":8.86071,"close":8.86094,"volume":61.63999938964844},{"timestamp":1742354820000,"open":8.86084,"high":8.86115,"low":8.86073,"close":8.86083,"volume":27.469999313354492},{"timestamp":1742354880000,"open":8.86082,"high":8.86158,"low":8.86061,"close":8.86147,"volume":28.809999465942383},{"timestamp":1742354940000,"open":8.86147,"high":8.86149,"low":8.86064,"close":8.86098,"volume":44.88999938964844},{"timestamp":1742355000000,"open":8.86098,"high":8.86127,"low":8.86096,"close":8.86118,"volume":7.369999885559082},{"timestamp":1742355060000,"open":8.86118,"high":8.86149,"low":8.86096,"close":8.86107,"volume":31.489999771118164},{"timestamp":1742355120000,"open":8.86106,"high":8.86127,"low":8.86085,"close":8.86085,"volume":12.0600004196167},{"timestamp":1742355180000,"open":8.86085,"high":8.8613,"low":8.86085,"close":8.86122,"volume":36.18000030517578},{"timestamp":1742355240000,"open":8.86111,"high":8.86143,"low":8.86069,"close":8.86091,"volume":29.479999542236328},{"timestamp":1742355300000,"open":8.86091,"high":8.86102,"low":8.86038,"close":8.86038,"volume":22.110000610351562},{"timestamp":1742355360000,"open":8.86048,"high":8.86048,"low":8.85994,"close":8.86005,"volume":26.1299991607666},{"timestamp":1742355420000,"open":8.86006,"high":8.86027,"low":8.85987,"close":8.85998,"volume":16.75},{"timestamp":1742355480000,"open":8.8602,"high":8.86027,"low":8.85996,"close":8.86006,"volume":23.450000762939453},{"timestamp":1742355540000,"open":8.86017,"high":8.86027,"low":8.85992,"close":8.85994,"volume":25.459999084472656},{"timestamp":1742355600000,"open":8.85996,"high":8.85996,"low":8.85953,"close":8.85995,"volume":43.54999923706055},{"timestamp":1742355660000,"open":8.85995,"high":8.8605,"low":8.85985,"close":8.86018,"volume":54.939998626708984},{"timestamp":1742355720000,"open":8.86007,"high":8.86071,"low":8.85996,"close":8.86049,"volume":34.16999816894531},{"timestamp":1742355780000,"open":8.86046,"high":8.86067,"low":8.86035,"close":8.86046,"volume":76.37999725341797},{"timestamp":1742355840000,"open":8.86046,"high":8.86068,"low":8.86046,"close":8.86067,"volume":17.420000076293945},{"timestamp":1742355900000,"open":8.86088,"high":8.86131,"low":8.86078,"close":8.86119,"volume":47.56999969482422},{"timestamp":1742355960000,"open":8.86099,"high":8.86131,"low":8.86088,"close":8.86109,"volume":60.29999923706055},{"timestamp":1742356020000,"open":8.8611,"high":8.8612,"low":8.86077,"close":8.86109,"volume":38.189998626708984},{"timestamp":1742356080000,"open":8.86109,"high":8.86141,"low":8.86098,"close":8.86109,"volume":14.739999771118164},{"timestamp":1742356140000,"open":8.86099,"high":8.8614,"low":8.86098,"close":8.8614,"volume":10.720000267028809},{"timestamp":1742356200000,"open":8.86151,"high":8.86151,"low":8.86077,"close":8.86077,"volume":33.5},{"timestamp":1742356260000,"open":8.86098,"high":8.8612,"low":8.86056,"close":8.86098,"volume":65.66000366210938},{"timestamp":1742356320000,"open":8.86098,"high":8.86119,"low":8.86077,"close":8.86109,"volume":81.73999786376953},{"timestamp":1742356380000,"open":8.86109,"high":8.86119,"low":8.86077,"close":8.86077,"volume":18.760000228881836},{"timestamp":1742356440000,"open":8.86088,"high":8.86119,"low":8.86057,"close":8.86088,"volume":36.18000030517578},{"timestamp":1742356500000,"open":8.86089,"high":8.86089,"low":8.86046,"close":8.86056,"volume":12.0600004196167},{"timestamp":1742356560000,"open":8.86056,"high":8.86077,"low":8.86014,"close":8.86024,"volume":36.849998474121094},{"timestamp":1742356620000,"open":8.86015,"high":8.86066,"low":8.86013,"close":8.86025,"volume":55.61000061035156},{"timestamp":1742356680000,"open":8.86035,"high":8.86044,"low":8.86003,"close":8.86023,"volume":31.489999771118164},{"timestamp":1742356740000,"open":8.86023,"high":8.86076,"low":8.86023,"close":8.86055,"volume":40.20000076293945},{"timestamp":1742356800000,"open":8.86076,"high":8.8613,"low":8.86076,"close":8.86118,"volume":32.83000183105469},{"timestamp":1742356860000,"open":8.86118,"high":8.86157,"low":8.86097,"close":8.86157,"volume":24.1200008392334},{"timestamp":1742356920000,"open":8.86157,"high":8.86187,"low":8.86153,"close":8.86186,"volume":44.220001220703125},{"timestamp":1742356980000,"open":8.86206,"high":8.86206,"low":8.86173,"close":8.86188,"volume":26.799999237060547},{"timestamp":1742357040000,"open":8.86187,"high":8.86229,"low":8.86186,"close":8.86196,"volume":18.760000228881836},{"timestamp":1742357100000,"open":8.86207,"high":8.86217,"low":8.86151,"close":8.86151,"volume":46.900001525878906},{"timestamp":1742357160000,"open":8.8614,"high":8.86171,"low":8.8613,"close":8.86133,"volume":52.93000030517578},{"timestamp":1742357220000,"open":8.86144,"high":8.86164,"low":8.86133,"close":8.86153,"volume":12.0600004196167},{"timestamp":1742357280000,"open":8.86153,"high":8.86183,"low":8.86143,"close":8.8616,"volume":20.770000457763672},{"timestamp":1742357340000,"open":8.86158,"high":8.86188,"low":8.86154,"close":8.86166,"volume":20.100000381469727},{"timestamp":1742357400000,"open":8.86166,"high":8.862,"low":8.86145,"close":8.86179,"volume":32.83000183105469},{"timestamp":1742357460000,"open":8.8619,"high":8.86225,"low":8.86179,"close":8.86193,"volume":31.489999771118164},{"timestamp":1742357520000,"open":8.86182,"high":8.86234,"low":8.86161,"close":8.86213,"volume":46.22999954223633},{"timestamp":1742357580000,"open":8.86203,"high":8.86249,"low":8.86202,"close":8.86249,"volume":26.799999237060547},{"timestamp":1742357640000,"open":8.86239,"high":8.86266,"low":8.86207,"close":8.86255,"volume":59.630001068115234},{"timestamp":1742357700000,"open":8.86234,"high":8.86267,"low":8.86202,"close":8.86214,"volume":20.770000457763672},{"timestamp":1742357760000,"open":8.86223,"high":8.86235,"low":8.86213,"close":8.86234,"volume":13.399999618530273},{"timestamp":1742357820000,"open":8.86223,"high":8.86234,"low":8.86201,"close":8.86201,"volume":22.780000686645508},{"timestamp":1742357880000,"open":8.86223,"high":8.86233,"low":8.86201,"close":8.86217,"volume":12.0600004196167},{"timestamp":1742357940000,"open":8.86206,"high":8.86217,"low":8.86186,"close":8.86186,"volume":6.699999809265137},{"timestamp":1742358000000,"open":8.86198,"high":8.86198,"low":8.86176,"close":8.86185,"volume":12.729999542236328},{"timestamp":1742358060000,"open":8.86185,"high":8.86195,"low":8.86164,"close":8.86164,"volume":10.720000267028809},{"timestamp":1742358120000,"open":8.86165,"high":8.86165,"low":8.86133,"close":8.86154,"volume":19.43000030517578},{"timestamp":1742358180000,"open":8.86164,"high":8.8623,"low":8.86156,"close":8.86219,"volume":29.479999542236328},{"timestamp":1742358240000,"open":8.86229,"high":8.86261,"low":8.86219,"close":8.8625,"volume":43.54999923706055},{"timestamp":1742358300000,"open":8.8625,"high":8.8625,"low":8.86172,"close":8.86185,"volume":33.5},{"timestamp":1742358360000,"open":8.86185,"high":8.86215,"low":8.86175,"close":8.86187,"volume":34.16999816894531},{"timestamp":1742358420000,"open":8.86198,"high":8.86236,"low":8.86193,"close":8.86215,"volume":38.189998626708984},{"timestamp":1742358480000,"open":8.86217,"high":8.86239,"low":8.86195,"close":8.86227,"volume":16.75},{"timestamp":1742358540000,"open":8.86218,"high":8.86227,"low":8.86185,"close":8.86198,"volume":44.88999938964844},{"timestamp":1742358600000,"open":8.86177,"high":8.86209,"low":8.86166,"close":8.86199,"volume":26.799999237060547},{"timestamp":1742358660000,"open":8.86198,"high":8.8623,"low":8.86187,"close":8.86198,"volume":18.760000228881836},{"timestamp":1742358720000,"open":8.86188,"high":8.8625,"low":8.86177,"close":8.86208,"volume":24.790000915527344},{"timestamp":1742358780000,"open":8.86219,"high":8.8625,"low":8.86208,"close":8.86219,"volume":21.440000534057617},{"timestamp":1742358840000,"open":8.86218,"high":8.86239,"low":8.86206,"close":8.86218,"volume":20.100000381469727},{"timestamp":1742358900000,"open":8.86206,"high":8.86246,"low":8.86194,"close":8.86246,"volume":22.780000686645508},{"timestamp":1742358960000,"open":8.86204,"high":8.86214,"low":8.86161,"close":8.86174,"volume":16.75},{"timestamp":1742359020000,"open":8.86217,"high":8.8627,"low":8.86195,"close":8.8627,"volume":30.149999618530273},{"timestamp":1742359080000,"open":8.8627,"high":8.8627,"low":8.8622,"close":8.86226,"volume":18.760000228881836},{"timestamp":1742359140000,"open":8.86215,"high":8.86241,"low":8.86205,"close":8.8621,"volume":20.100000381469727},{"timestamp":1742359200000,"open":8.8621,"high":8.86241,"low":8.86197,"close":8.86197,"volume":36.18000030517578},{"timestamp":1742359260000,"open":8.86218,"high":8.86229,"low":8.86208,"close":8.86218,"volume":10.720000267028809},{"timestamp":1742359320000,"open":8.86218,"high":8.86241,"low":8.86218,"close":8.86229,"volume":12.729999542236328},{"timestamp":1742359380000,"open":8.86228,"high":8.86231,"low":8.86199,"close":8.8621,"volume":13.399999618530273},{"timestamp":1742359440000,"open":8.86208,"high":8.86209,"low":8.86206,"close":8.86208,"volume":12.0600004196167},{"timestamp":1742359500000,"open":8.86198,"high":8.86219,"low":8.86187,"close":8.86198,"volume":10.720000267028809},{"timestamp":1742359560000,"open":8.86198,"high":8.86228,"low":8.86186,"close":8.86186,"volume":6.699999809265137},{"timestamp":1742359620000,"open":8.86186,"high":8.86198,"low":8.86165,"close":8.86197,"volume":3.3499999046325684},{"timestamp":1742359680000,"open":8.86197,"high":8.86207,"low":8.86186,"close":8.86197,"volume":6.03000020980835},{"timestamp":1742359740000,"open":8.86197,"high":8.86289,"low":8.86197,"close":8.86245,"volume":11.390000343322754},{"timestamp":1742359800000,"open":8.86266,"high":8.86266,"low":8.86181,"close":8.86181,"volume":12.0600004196167},{"timestamp":1742359860000,"open":8.86192,"high":8.86236,"low":8.86192,"close":8.86197,"volume":34.84000015258789},{"timestamp":1742359920000,"open":8.86197,"high":8.86228,"low":8.86197,"close":8.86218,"volume":22.780000686645508},{"timestamp":1742359980000,"open":8.86218,"high":8.86282,"low":8.86218,"close":8.86282,"volume":9.380000114440918},{"timestamp":1742360040000,"open":8.8626,"high":8.86312,"low":8.8626,"close":8.86312,"volume":30.149999618530273},{"timestamp":1742360100000,"open":8.86302,"high":8.86344,"low":8.8628,"close":8.8629,"volume":37.52000045776367},{"timestamp":1742360160000,"open":8.86311,"high":8.86335,"low":8.8628,"close":8.86335,"volume":37.52000045776367},{"timestamp":1742360220000,"open":8.86335,"high":8.86357,"low":8.86314,"close":8.86335,"volume":14.069999694824219},{"timestamp":1742360280000,"open":8.86324,"high":8.86335,"low":8.86274,"close":8.86274,"volume":26.799999237060547},{"timestamp":1742360340000,"open":8.86275,"high":8.86285,"low":8.86257,"close":8.86274,"volume":28.809999465942383},{"timestamp":1742360400000,"open":8.86284,"high":8.863,"low":8.86268,"close":8.863,"volume":28.809999465942383},{"timestamp":1742360460000,"open":8.863,"high":8.863,"low":8.86205,"close":8.86205,"volume":31.489999771118164},{"timestamp":1742360520000,"open":8.86206,"high":8.86216,"low":8.8615,"close":8.8615,"volume":78.38999938964844},{"timestamp":1742360580000,"open":8.8615,"high":8.86168,"low":8.86105,"close":8.86147,"volume":42.209999084472656},{"timestamp":1742360640000,"open":8.86158,"high":8.86168,"low":8.86125,"close":8.86146,"volume":34.84000015258789},{"timestamp":1742360700000,"open":8.86146,"high":8.86146,"low":8.86106,"close":8.86116,"volume":40.20000076293945},{"timestamp":1742360760000,"open":8.86126,"high":8.86147,"low":8.86095,"close":8.86105,"volume":22.780000686645508},{"timestamp":1742360820000,"open":8.86126,"high":8.86127,"low":8.86095,"close":8.86095,"volume":18.09000015258789},{"timestamp":1742360880000,"open":8.86116,"high":8.86168,"low":8.86062,"close":8.86062,"volume":33.5},{"timestamp":1742360940000,"open":8.86062,"high":8.86063,"low":8.8603,"close":8.86041,"volume":29.479999542236328},{"timestamp":1742361000000,"open":8.86031,"high":8.86051,"low":8.86011,"close":8.8602,"volume":18.09000015258789},{"timestamp":1742361060000,"open":8.86041,"high":8.86041,"low":8.85931,"close":8.8596,"volume":18.760000228881836},{"timestamp":1742361120000,"open":8.8596,"high":8.85993,"low":8.85909,"close":8.85909,"volume":18.09000015258789},{"timestamp":1742361180000,"open":8.85909,"high":8.85931,"low":8.85898,"close":8.8593,"volume":14.739999771118164},{"timestamp":1742361240000,"open":8.8593,"high":8.85951,"low":8.85909,"close":8.8594,"volume":11.390000343322754},{"timestamp":1742361300000,"open":8.85919,"high":8.85941,"low":8.85868,"close":8.85868,"volume":28.139999389648438},{"timestamp":1742361360000,"open":8.85898,"high":8.8592,"low":8.85879,"close":8.85879,"volume":28.139999389648438},{"timestamp":1742361420000,"open":8.85879,"high":8.85919,"low":8.85878,"close":8.85914,"volume":21.440000534057617},{"timestamp":1742361480000,"open":8.85908,"high":8.85908,"low":8.85857,"close":8.85879,"volume":18.760000228881836},{"timestamp":1742361540000,"open":8.85889,"high":8.85932,"low":8.85877,"close":8.85932,"volume":18.760000228881836},{"timestamp":1742361600000,"open":8.85932,"high":8.85952,"low":8.85898,"close":8.8593,"volume":14.069999694824219},{"timestamp":1742361660000,"open":8.85909,"high":8.85931,"low":8.85898,"close":8.85909,"volume":12.0600004196167},{"timestamp":1742361720000,"open":8.85919,"high":8.85932,"low":8.85876,"close":8.85918,"volume":32.15999984741211},{"timestamp":1742361780000,"open":8.85919,"high":8.85974,"low":8.85918,"close":8.85964,"volume":24.1200008392334},{"timestamp":1742361840000,"open":8.85954,"high":8.85974,"low":8.8589,"close":8.85923,"volume":32.15999984741211},{"timestamp":1742361900000,"open":8.85911,"high":8.85923,"low":8.85844,"close":8.85853,"volume":23.450000762939453},{"timestamp":1742361960000,"open":8.85842,"high":8.85864,"low":8.85822,"close":8.85844,"volume":18.760000228881836},{"timestamp":1742362020000,"open":8.85843,"high":8.85855,"low":8.85822,"close":8.85847,"volume":20.100000381469727},{"timestamp":1742362080000,"open":8.85848,"high":8.85848,"low":8.85833,"close":8.85834,"volume":30.81999969482422},{"timestamp":1742362140000,"open":8.85834,"high":8.85857,"low":8.85834,"close":8.85837,"volume":48.90999984741211},{"timestamp":1742362200000,"open":8.85834,"high":8.85834,"low":8.85781,"close":8.85805,"volume":32.15999984741211},{"timestamp":1742362260000,"open":8.85805,"high":8.85827,"low":8.85794,"close":8.85805,"volume":20.100000381469727},{"timestamp":1742362320000,"open":8.85805,"high":8.85858,"low":8.85805,"close":8.85858,"volume":15.40999984741211},{"timestamp":1742362380000,"open":8.85849,"high":8.85952,"low":8.85837,"close":8.85917,"volume":42.880001068115234},{"timestamp":1742362440000,"open":8.85938,"high":8.85938,"low":8.85909,"close":8.85909,"volume":28.139999389648438},{"timestamp":1742362500000,"open":8.85916,"high":8.85963,"low":8.85916,"close":8.85952,"volume":31.489999771118164},{"timestamp":1742362560000,"open":8.85941,"high":8.85973,"low":8.85917,"close":8.85918,"volume":27.469999313354492},{"timestamp":1742362620000,"open":8.85918,"high":8.85962,"low":8.85906,"close":8.85962,"volume":35.5099983215332},{"timestamp":1742362680000,"open":8.8594,"high":8.85951,"low":8.8593,"close":8.8593,"volume":8.710000038146973},{"timestamp":1742362740000,"open":8.85931,"high":8.86003,"low":8.8593,"close":8.85972,"volume":33.5},{"timestamp":1742362800000,"open":8.85972,"high":8.86004,"low":8.85972,"close":8.85982,"volume":36.18000030517578},{"timestamp":1742362860000,"open":8.85993,"high":8.86025,"low":8.85982,"close":8.86003,"volume":33.5},{"timestamp":1742362920000,"open":8.86014,"high":8.86054,"low":8.85993,"close":8.86035,"volume":71.69000244140625},{"timestamp":1742362980000,"open":8.86056,"high":8.86056,"low":8.85992,"close":8.86014,"volume":56.95000076293945},{"timestamp":1742363040000,"open":8.86024,"high":8.86035,"low":8.86003,"close":8.86023,"volume":10.050000190734863},{"timestamp":1742363100000,"open":8.86034,"high":8.86044,"low":8.86013,"close":8.86014,"volume":25.459999084472656},{"timestamp":1742363160000,"open":8.86013,"high":8.86036,"low":8.85993,"close":8.85993,"volume":10.720000267028809},{"timestamp":1742363220000,"open":8.85993,"high":8.86004,"low":8.85947,"close":8.85947,"volume":23.450000762939453},{"timestamp":1742363280000,"open":8.85958,"high":8.85968,"low":8.85947,"close":8.85948,"volume":7.369999885559082},{"timestamp":1742363340000,"open":8.85938,"high":8.85938,"low":8.85916,"close":8.85927,"volume":6.03000020980835},{"timestamp":1742363400000,"open":8.85937,"high":8.85938,"low":8.85876,"close":8.85886,"volume":22.110000610351562},{"timestamp":1742363460000,"open":8.85888,"high":8.85919,"low":8.85884,"close":8.85909,"volume":26.799999237060547},{"timestamp":1742363520000,"open":8.85898,"high":8.85951,"low":8.85898,"close":8.8594,"volume":12.0600004196167},{"timestamp":1742363580000,"open":8.8594,"high":8.85962,"low":8.85909,"close":8.8594,"volume":25.459999084472656},{"timestamp":1742363640000,"open":8.85919,"high":8.85952,"low":8.85909,"close":8.8593,"volume":30.149999618530273},{"timestamp":1742363700000,"open":8.8594,"high":8.8594,"low":8.85909,"close":8.85919,"volume":20.100000381469727},{"timestamp":1742363760000,"open":8.85917,"high":8.85929,"low":8.85905,"close":8.85908,"volume":27.469999313354492},{"timestamp":1742363820000,"open":8.85908,"high":8.85908,"low":8.85822,"close":8.85872,"volume":54.939998626708984},{"timestamp":1742363880000,"open":8.85872,"high":8.85913,"low":8.8587,"close":8.85891,"volume":24.1200008392334},{"timestamp":1742363940000,"open":8.85881,"high":8.85934,"low":8.85881,"close":8.85916,"volume":29.479999542236328},{"timestamp":1742364000000,"open":8.85915,"high":8.86022,"low":8.85914,"close":8.86,"volume":54.27000045776367},{"timestamp":1742364060000,"open":8.8601,"high":8.86011,"low":8.85947,"close":8.85979,"volume":35.5099983215332},{"timestamp":1742364120000,"open":8.85989,"high":8.86033,"low":8.85966,"close":8.86031,"volume":37.52000045776367},{"timestamp":1742364180000,"open":8.86032,"high":8.86147,"low":8.86021,"close":8.86137,"volume":45.560001373291016},{"timestamp":1742364240000,"open":8.86159,"high":8.86159,"low":8.8605,"close":8.86061,"volume":22.110000610351562},{"timestamp":1742364300000,"open":8.86061,"high":8.86104,"low":8.86061,"close":8.86104,"volume":12.729999542236328},{"timestamp":1742364360000,"open":8.86113,"high":8.86118,"low":8.86083,"close":8.86103,"volume":12.0600004196167},{"timestamp":1742364420000,"open":8.86092,"high":8.86092,"low":8.8603,"close":8.86041,"volume":18.09000015258789},{"timestamp":1742364480000,"open":8.86042,"high":8.86052,"low":8.86022,"close":8.86052,"volume":5.360000133514404},{"timestamp":1742364540000,"open":8.86031,"high":8.86106,"low":8.86031,"close":8.86105,"volume":32.83000183105469},{"timestamp":1742364600000,"open":8.86052,"high":8.86064,"low":8.86029,"close":8.8605,"volume":8.710000038146973},{"timestamp":1742364660000,"open":8.8605,"high":8.86083,"low":8.8602,"close":8.86041,"volume":16.75},{"timestamp":1742364720000,"open":8.86051,"high":8.86086,"low":8.86031,"close":8.86075,"volume":24.790000915527344},{"timestamp":1742364780000,"open":8.86075,"high":8.86096,"low":8.86043,"close":8.86096,"volume":15.40999984741211},{"timestamp":1742364840000,"open":8.86075,"high":8.86138,"low":8.86043,"close":8.86138,"volume":35.5099983215332},{"timestamp":1742364900000,"open":8.86116,"high":8.86137,"low":8.86105,"close":8.86114,"volume":24.1200008392334},{"timestamp":1742364960000,"open":8.86114,"high":8.86114,"low":8.86054,"close":8.86075,"volume":15.40999984741211},{"timestamp":1742365020000,"open":8.86054,"high":8.86064,"low":8.86043,"close":8.86054,"volume":8.039999961853027},{"timestamp":1742365080000,"open":8.86051,"high":8.86104,"low":8.8605,"close":8.86104,"volume":36.18000030517578},{"timestamp":1742365140000,"open":8.86092,"high":8.86115,"low":8.86082,"close":8.86104,"volume":35.5099983215332},{"timestamp":1742365200000,"open":8.86105,"high":8.86123,"low":8.86079,"close":8.8608,"volume":20.100000381469727},{"timestamp":1742365260000,"open":8.86069,"high":8.86187,"low":8.86069,"close":8.86175,"volume":56.95000076293945},{"timestamp":1742365320000,"open":8.86165,"high":8.8624,"low":8.86156,"close":8.86239,"volume":48.90999984741211},{"timestamp":1742365380000,"open":8.86218,"high":8.86258,"low":8.86207,"close":8.86237,"volume":41.540000915527344},{"timestamp":1742365440000,"open":8.86248,"high":8.86249,"low":8.86227,"close":8.86227,"volume":18.09000015258789},{"timestamp":1742365500000,"open":8.86237,"high":8.86301,"low":8.86195,"close":8.86269,"volume":34.16999816894531},{"timestamp":1742365560000,"open":8.86258,"high":8.86291,"low":8.86237,"close":8.8628,"volume":28.809999465942383},{"timestamp":1742365620000,"open":8.8628,"high":8.86304,"low":8.86239,"close":8.86294,"volume":39.529998779296875},{"timestamp":1742365680000,"open":8.86283,"high":8.86317,"low":8.86283,"close":8.86295,"volume":9.380000114440918},{"timestamp":1742365740000,"open":8.86296,"high":8.86308,"low":8.86261,"close":8.86285,"volume":28.809999465942383},{"timestamp":1742365800000,"open":8.86296,"high":8.86315,"low":8.86283,"close":8.86296,"volume":23.450000762939453},{"timestamp":1742365860000,"open":8.86305,"high":8.8637,"low":8.86305,"close":8.86347,"volume":17.420000076293945},{"timestamp":1742365920000,"open":8.86338,"high":8.86348,"low":8.86294,"close":8.86326,"volume":16.079999923706055},{"timestamp":1742365980000,"open":8.86325,"high":8.86379,"low":8.86304,"close":8.86337,"volume":78.38999938964844},{"timestamp":1742366040000,"open":8.86337,"high":8.86348,"low":8.86236,"close":8.86269,"volume":44.88999938964844},{"timestamp":1742366100000,"open":8.8629,"high":8.8629,"low":8.86153,"close":8.86174,"volume":32.15999984741211},{"timestamp":1742366160000,"open":8.86174,"high":8.86234,"low":8.86143,"close":8.86234,"volume":24.1200008392334},{"timestamp":1742366220000,"open":8.86235,"high":8.86259,"low":8.86234,"close":8.86254,"volume":22.110000610351562},{"timestamp":1742366280000,"open":8.86257,"high":8.86297,"low":8.86213,"close":8.86214,"volume":32.83000183105469},{"timestamp":1742366340000,"open":8.86225,"high":8.86229,"low":8.8616,"close":8.8616,"volume":37.52000045776367},{"timestamp":1742366400000,"open":8.86181,"high":8.86276,"low":8.8615,"close":8.8624,"volume":52.93000030517578},{"timestamp":1742366460000,"open":8.86238,"high":8.86295,"low":8.8621,"close":8.8621,"volume":48.2400016784668},{"timestamp":1742366520000,"open":8.86199,"high":8.86232,"low":8.86165,"close":8.86187,"volume":54.939998626708984},{"timestamp":1742366580000,"open":8.86187,"high":8.8624,"low":8.86171,"close":8.86219,"volume":53.599998474121094},{"timestamp":1742366640000,"open":8.86229,"high":8.86251,"low":8.86192,"close":8.86208,"volume":39.529998779296875},{"timestamp":1742366700000,"open":8.86208,"high":8.8623,"low":8.86153,"close":8.86157,"volume":33.5},{"timestamp":1742366760000,"open":8.86135,"high":8.8617,"low":8.86135,"close":8.8617,"volume":22.110000610351562},{"timestamp":1742366820000,"open":8.8616,"high":8.8617,"low":8.8615,"close":8.8616,"volume":10.720000267028809},{"timestamp":1742366880000,"open":8.86172,"high":8.86172,"low":8.86128,"close":8.86138,"volume":33.5},{"timestamp":1742366940000,"open":8.86149,"high":8.8618,"low":8.86065,"close":8.86086,"volume":45.560001373291016},{"timestamp":1742367000000,"open":8.86076,"high":8.86128,"low":8.86075,"close":8.86096,"volume":16.079999923706055},{"timestamp":1742367060000,"open":8.86107,"high":8.86107,"low":8.86065,"close":8.86065,"volume":18.760000228881836},{"timestamp":1742367120000,"open":8.86065,"high":8.86097,"low":8.86033,"close":8.86043,"volume":29.479999542236328},{"timestamp":1742367180000,"open":8.86045,"high":8.86097,"low":8.86043,"close":8.86097,"volume":10.050000190734863},{"timestamp":1742367240000,"open":8.86097,"high":8.86129,"low":8.86086,"close":8.86107,"volume":26.1299991607666},{"timestamp":1742367300000,"open":8.86096,"high":8.86128,"low":8.86086,"close":8.86107,"volume":32.15999984741211},{"timestamp":1742367360000,"open":8.86096,"high":8.8615,"low":8.86086,"close":8.86117,"volume":44.220001220703125},{"timestamp":1742367420000,"open":8.86139,"high":8.86265,"low":8.86139,"close":8.86228,"volume":58.959999084472656},{"timestamp":1742367480000,"open":8.8622,"high":8.8633,"low":8.86187,"close":8.86306,"volume":63.650001525878906},{"timestamp":1742367540000,"open":8.86305,"high":8.86335,"low":8.86282,"close":8.86335,"volume":65.66000366210938},{"timestamp":1742367600000,"open":8.86324,"high":8.86347,"low":8.86209,"close":8.86273,"volume":44.88999938964844},{"timestamp":1742367660000,"open":8.86273,"high":8.86274,"low":8.86132,"close":8.86228,"volume":42.880001068115234},{"timestamp":1742367720000,"open":8.86239,"high":8.86373,"low":8.86189,"close":8.86351,"volume":68.33999633789062},{"timestamp":1742367780000,"open":8.86351,"high":8.86383,"low":8.86307,"close":8.8634,"volume":32.15999984741211},{"timestamp":1742367840000,"open":8.86361,"high":8.86479,"low":8.86351,"close":8.86409,"volume":36.18000030517578},{"timestamp":1742367900000,"open":8.86399,"high":8.8642,"low":8.86355,"close":8.86399,"volume":42.880001068115234},{"timestamp":1742367960000,"open":8.86388,"high":8.86431,"low":8.86314,"close":8.86421,"volume":61.63999938964844},{"timestamp":1742368020000,"open":8.8643,"high":8.86505,"low":8.8642,"close":8.86483,"volume":46.900001525878906},{"timestamp":1742368080000,"open":8.86471,"high":8.86662,"low":8.86461,"close":8.8665,"volume":38.189998626708984},{"timestamp":1742368140000,"open":8.86661,"high":8.86827,"low":8.86619,"close":8.86774,"volume":62.97999954223633},{"timestamp":1742368200000,"open":8.86786,"high":8.86806,"low":8.86637,"close":8.86711,"volume":72.36000061035156},{"timestamp":1742368260000,"open":8.86722,"high":8.86875,"low":8.86712,"close":8.86853,"volume":38.189998626708984},{"timestamp":1742368320000,"open":8.86852,"high":8.86862,"low":8.86717,"close":8.86801,"volume":30.81999969482422},{"timestamp":1742368380000,"open":8.86811,"high":8.86958,"low":8.8679,"close":8.86948,"volume":42.880001068115234},{"timestamp":1742368440000,"open":8.86958,"high":8.87069,"low":8.8691,"close":8.87069,"volume":49.58000183105469},{"timestamp":1742368500000,"open":8.8708,"high":8.87117,"low":8.86974,"close":8.87074,"volume":46.22999954223633},{"timestamp":1742368560000,"open":8.87064,"high":8.87174,"low":8.87052,"close":8.87111,"volume":37.52000045776367},{"timestamp":1742368620000,"open":8.87111,"high":8.87186,"low":8.87058,"close":8.87164,"volume":34.16999816894531},{"timestamp":1742368680000,"open":8.87174,"high":8.87366,"low":8.87174,"close":8.87311,"volume":54.27000045776367},{"timestamp":1742368740000,"open":8.87302,"high":8.87369,"low":8.87253,"close":8.87359,"volume":40.20000076293945},{"timestamp":1742368800000,"open":8.87369,"high":8.87379,"low":8.87234,"close":8.8727,"volume":57.619998931884766},{"timestamp":1742368860000,"open":8.87258,"high":8.87439,"low":8.87258,"close":8.87312,"volume":39.529998779296875},{"timestamp":1742368920000,"open":8.87311,"high":8.87406,"low":8.8727,"close":8.87301,"volume":48.2400016784668},{"timestamp":1742368980000,"open":8.8728,"high":8.87406,"low":8.87258,"close":8.87343,"volume":52.2599983215332},{"timestamp":1742369040000,"open":8.87343,"high":8.87523,"low":8.87301,"close":8.87512,"volume":28.139999389648438},{"timestamp":1742369100000,"open":8.87512,"high":8.87555,"low":8.87491,"close":8.87514,"volume":40.869998931884766},{"timestamp":1742369160000,"open":8.87514,"high":8.87535,"low":8.87353,"close":8.87369,"volume":40.869998931884766},{"timestamp":1742369220000,"open":8.8737,"high":8.87471,"low":8.87295,"close":8.8747,"volume":47.56999969482422},{"timestamp":1742369280000,"open":8.8747,"high":8.87471,"low":8.87369,"close":8.87396,"volume":40.869998931884766},{"timestamp":1742369340000,"open":8.87396,"high":8.87397,"low":8.87301,"close":8.87301,"volume":33.5},{"timestamp":1742369400000,"open":8.87301,"high":8.87419,"low":8.87258,"close":8.8739,"volume":56.279998779296875},{"timestamp":1742369460000,"open":8.87379,"high":8.87525,"low":8.87305,"close":8.87493,"volume":56.279998779296875},{"timestamp":1742369520000,"open":8.87491,"high":8.87491,"low":8.87327,"close":8.87386,"volume":56.279998779296875},{"timestamp":1742369580000,"open":8.87418,"high":8.87545,"low":8.87418,"close":8.87512,"volume":37.52000045776367},{"timestamp":1742369640000,"open":8.87491,"high":8.87617,"low":8.87459,"close":8.87527,"volume":54.27000045776367},{"timestamp":1742369700000,"open":8.87549,"high":8.87624,"low":8.87501,"close":8.87592,"volume":73.69999694824219},{"timestamp":1742369760000,"open":8.87593,"high":8.88172,"low":8.87571,"close":8.88172,"volume":95.80999755859375},{"timestamp":1742369820000,"open":8.88161,"high":8.8854,"low":8.8814,"close":8.88361,"volume":182.91000366210938},{"timestamp":1742369880000,"open":8.8834,"high":8.88435,"low":8.88213,"close":8.88336,"volume":121.2699966430664},{"timestamp":1742369940000,"open":8.88358,"high":8.88358,"low":8.88051,"close":8.88214,"volume":94.47000122070312},{"timestamp":1742370000000,"open":8.88225,"high":8.88369,"low":8.88178,"close":8.88274,"volume":105.86000061035156},{"timestamp":1742370060000,"open":8.88295,"high":8.88359,"low":8.88073,"close":8.88115,"volume":75.70999908447266},{"timestamp":1742370120000,"open":8.88115,"high":8.88655,"low":8.88073,"close":8.88602,"volume":103.18000030517578},{"timestamp":1742370180000,"open":8.8857,"high":8.88825,"low":8.88402,"close":8.88402,"volume":146.72999572753906},{"timestamp":1742370240000,"open":8.88433,"high":8.88613,"low":8.8838,"close":8.88391,"volume":109.87999725341797},{"timestamp":1742370300000,"open":8.8839,"high":8.88497,"low":8.88295,"close":8.88496,"volume":86.43000030517578},{"timestamp":1742370360000,"open":8.88496,"high":8.88602,"low":8.88443,"close":8.88516,"volume":73.02999877929688},{"timestamp":1742370420000,"open":8.8852,"high":8.88751,"low":8.88432,"close":8.88432,"volume":97.81999969482422},{"timestamp":1742370480000,"open":8.88453,"high":8.88548,"low":8.88171,"close":8.88181,"volume":88.44000244140625},{"timestamp":1742370540000,"open":8.88169,"high":8.88329,"low":8.88033,"close":8.88044,"volume":73.69999694824219},{"timestamp":1742370600000,"open":8.88054,"high":8.88267,"low":8.8798,"close":8.88214,"volume":94.47000122070312},{"timestamp":1742370660000,"open":8.88202,"high":8.88245,"low":8.88065,"close":8.88065,"volume":83.75},{"timestamp":1742370720000,"open":8.88086,"high":8.88129,"low":8.87864,"close":8.87917,"volume":101.16999816894531},{"timestamp":1742370780000,"open":8.87917,"high":8.88276,"low":8.87896,"close":8.88255,"volume":89.77999877929688},{"timestamp":1742370840000,"open":8.88276,"high":8.88351,"low":8.88119,"close":8.88119,"volume":59.630001068115234},{"timestamp":1742370900000,"open":8.88118,"high":8.8816,"low":8.87991,"close":8.88066,"volume":61.63999938964844},{"timestamp":1742370960000,"open":8.88054,"high":8.8816,"low":8.88054,"close":8.88076,"volume":54.27000045776367},{"timestamp":1742371020000,"open":8.88086,"high":8.88096,"low":8.87924,"close":8.87948,"volume":55.61000061035156},{"timestamp":1742371080000,"open":8.87958,"high":8.88255,"low":8.87958,"close":8.88213,"volume":63.650001525878906},{"timestamp":1742371140000,"open":8.88192,"high":8.88239,"low":8.88139,"close":8.88141,"volume":62.84000015258789},{"timestamp":1742371200000,"open":8.88162,"high":8.88162,"low":8.87721,"close":8.87732,"volume":123.7300033569336},{"timestamp":1742371260000,"open":8.87733,"high":8.87886,"low":8.87633,"close":8.87686,"volume":92.45999908447266},{"timestamp":1742371320000,"open":8.87708,"high":8.87717,"low":8.87506,"close":8.87546,"volume":97.1500015258789},{"timestamp":1742371380000,"open":8.87557,"high":8.87568,"low":8.87421,"close":8.87516,"volume":87.7699966430664},{"timestamp":1742371440000,"open":8.87505,"high":8.87642,"low":8.87331,"close":8.87364,"volume":109.20999908447266},{"timestamp":1742371500000,"open":8.87396,"high":8.87464,"low":8.87221,"close":8.87328,"volume":67.66999816894531},{"timestamp":1742371560000,"open":8.87338,"high":8.87428,"low":8.87195,"close":8.87195,"volume":58.959999084472656},{"timestamp":1742371620000,"open":8.87216,"high":8.87326,"low":8.87145,"close":8.87153,"volume":52.93000030517578},{"timestamp":1742371680000,"open":8.87164,"high":8.87397,"low":8.87079,"close":8.87343,"volume":78.38999938964844},{"timestamp":1742371740000,"open":8.87406,"high":8.8761,"low":8.87386,"close":8.87466,"volume":61.63999938964844},{"timestamp":1742371800000,"open":8.87444,"high":8.87476,"low":8.87362,"close":8.87437,"volume":62.97999954223633},{"timestamp":1742371860000,"open":8.87415,"high":8.8752,"low":8.87373,"close":8.87437,"volume":52.93000030517578},{"timestamp":1742371920000,"open":8.87426,"high":8.87444,"low":8.87357,"close":8.87378,"volume":64.31999969482422},{"timestamp":1742371980000,"open":8.87399,"high":8.87506,"low":8.87368,"close":8.8744,"volume":63.650001525878906},{"timestamp":1742372040000,"open":8.87432,"high":8.87482,"low":8.87381,"close":8.87482,"volume":43.54999923706055},{"timestamp":1742372100000,"open":8.87471,"high":8.87547,"low":8.8746,"close":8.87547,"volume":38.86000061035156},{"timestamp":1742372160000,"open":8.87549,"high":8.87654,"low":8.87496,"close":8.87654,"volume":53.599998474121094},{"timestamp":1742372220000,"open":8.87653,"high":8.87653,"low":8.87526,"close":8.87529,"volume":34.16999816894531},{"timestamp":1742372280000,"open":8.87529,"high":8.8762,"low":8.87525,"close":8.87609,"volume":26.1299991607666},{"timestamp":1742372340000,"open":8.87609,"high":8.87631,"low":8.87567,"close":8.87599,"volume":38.189998626708984},{"timestamp":1742372400000,"open":8.8761,"high":8.87697,"low":8.87567,"close":8.87697,"volume":36.18000030517578},{"timestamp":1742372460000,"open":8.87686,"high":8.87762,"low":8.87686,"close":8.87762,"volume":21.440000534057617},{"timestamp":1742372520000,"open":8.87761,"high":8.87822,"low":8.8762,"close":8.87621,"volume":40.20000076293945},{"timestamp":1742372580000,"open":8.8761,"high":8.87631,"low":8.87476,"close":8.87476,"volume":37.52000045776367},{"timestamp":1742372640000,"open":8.87465,"high":8.87498,"low":8.87377,"close":8.87476,"volume":56.95000076293945},{"timestamp":1742372700000,"open":8.87476,"high":8.87709,"low":8.87455,"close":8.87634,"volume":41.540000915527344},{"timestamp":1742372760000,"open":8.87625,"high":8.87708,"low":8.87591,"close":8.87591,"volume":33.5},{"timestamp":1742372820000,"open":8.87612,"high":8.87612,"low":8.87497,"close":8.87518,"volume":30.149999618530273},{"timestamp":1742372880000,"open":8.87539,"high":8.87614,"low":8.87507,"close":8.87581,"volume":30.149999618530273},{"timestamp":1742372940000,"open":8.87571,"high":8.87613,"low":8.87443,"close":8.87477,"volume":35.5099983215332},{"timestamp":1742373000000,"open":8.87487,"high":8.87487,"low":8.87261,"close":8.87261,"volume":44.220001220703125},{"timestamp":1742373060000,"open":8.87272,"high":8.87412,"low":8.8722,"close":8.87412,"volume":44.220001220703125},{"timestamp":1742373120000,"open":8.87402,"high":8.87561,"low":8.87402,"close":8.87483,"volume":44.88999938964844},{"timestamp":1742373180000,"open":8.87473,"high":8.87568,"low":8.8744,"close":8.8755,"volume":37.52000045776367},{"timestamp":1742373240000,"open":8.8755,"high":8.8756,"low":8.87311,"close":8.87368,"volume":40.869998931884766},{"timestamp":1742373300000,"open":8.87358,"high":8.87484,"low":8.87358,"close":8.87473,"volume":32.83000183105469},{"timestamp":1742373360000,"open":8.87463,"high":8.87473,"low":8.87378,"close":8.87399,"volume":64.31999969482422},{"timestamp":1742373420000,"open":8.87431,"high":8.87464,"low":8.87374,"close":8.87405,"volume":43.54999923706055},{"timestamp":1742373480000,"open":8.87417,"high":8.8748,"low":8.87396,"close":8.87471,"volume":48.90999984741211},{"timestamp":1742373540000,"open":8.87492,"high":8.87523,"low":8.87314,"close":8.87357,"volume":42.209999084472656},{"timestamp":1742373600000,"open":8.87389,"high":8.874,"low":8.87304,"close":8.87305,"volume":61.63999938964844},{"timestamp":1742373660000,"open":8.87295,"high":8.87368,"low":8.87167,"close":8.87273,"volume":70.3499984741211},{"timestamp":1742373720000,"open":8.87283,"high":8.87317,"low":8.87149,"close":8.87222,"volume":50.91999816894531},{"timestamp":1742373780000,"open":8.87212,"high":8.87233,"low":8.87107,"close":8.87138,"volume":66.33000183105469},{"timestamp":1742373840000,"open":8.87149,"high":8.8715,"low":8.87014,"close":8.87107,"volume":48.2400016784668},{"timestamp":1742373900000,"open":8.87086,"high":8.87161,"low":8.87086,"close":8.87118,"volume":43.54999923706055},{"timestamp":1742373960000,"open":8.87118,"high":8.87294,"low":8.87085,"close":8.87284,"volume":42.209999084472656},{"timestamp":1742374020000,"open":8.87294,"high":8.87315,"low":8.87188,"close":8.87199,"volume":30.81999969482422},{"timestamp":1742374080000,"open":8.872,"high":8.87322,"low":8.87181,"close":8.87195,"volume":37.209999084472656},{"timestamp":1742374140000,"open":8.87195,"high":8.87228,"low":8.87125,"close":8.87136,"volume":44.560001373291016},{"timestamp":1742374200000,"open":8.87146,"high":8.872,"low":8.87135,"close":8.87146,"volume":36.18000030517578},{"timestamp":1742374260000,"open":8.87158,"high":8.87189,"low":8.87083,"close":8.8718,"volume":38.189998626708984},{"timestamp":1742374320000,"open":8.87178,"high":8.87209,"low":8.87094,"close":8.87209,"volume":40.20000076293945},{"timestamp":1742374380000,"open":8.8721,"high":8.87252,"low":8.87188,"close":8.87209,"volume":40.20000076293945},{"timestamp":1742374440000,"open":8.87209,"high":8.87253,"low":8.87033,"close":8.87062,"volume":44.91999816894531},{"timestamp":1742374500000,"open":8.8704,"high":8.87199,"low":8.8704,"close":8.87179,"volume":25.729999542236328},{"timestamp":1742374560000,"open":8.87146,"high":8.87176,"low":8.87075,"close":8.87085,"volume":33.97999954223633},{"timestamp":1742374620000,"open":8.87096,"high":8.87213,"low":8.87075,"close":8.87213,"volume":22.049999237060547},{"timestamp":1742374680000,"open":8.87213,"high":8.87244,"low":8.87133,"close":8.87169,"volume":33.29999923706055},{"timestamp":1742374740000,"open":8.8718,"high":8.87213,"low":8.87138,"close":8.87138,"volume":28.549999237060547},{"timestamp":1742374800000,"open":8.87138,"high":8.87262,"low":8.87138,"close":8.87252,"volume":40.560001373291016},{"timestamp":1742374860000,"open":8.87273,"high":8.87328,"low":8.87241,"close":8.87275,"volume":46.900001525878906},{"timestamp":1742374920000,"open":8.87275,"high":8.87286,"low":8.87212,"close":8.87265,"volume":34.84000015258789},{"timestamp":1742374980000,"open":8.87307,"high":8.87362,"low":8.87278,"close":8.87299,"volume":60.970001220703125},{"timestamp":1742375040000,"open":8.87309,"high":8.87452,"low":8.87309,"close":8.87432,"volume":26.799999237060547},{"timestamp":1742375100000,"open":8.87421,"high":8.87492,"low":8.87379,"close":8.8746,"volume":40.869998931884766},{"timestamp":1742375160000,"open":8.87439,"high":8.87513,"low":8.87429,"close":8.87513,"volume":21.440000534057617},{"timestamp":1742375220000,"open":8.87492,"high":8.87524,"low":8.8743,"close":8.8745,"volume":32.15999984741211},{"timestamp":1742375280000,"open":8.8746,"high":8.87487,"low":8.87392,"close":8.87466,"volume":46.900001525878906},{"timestamp":1742375340000,"open":8.87477,"high":8.87498,"low":8.87456,"close":8.87456,"volume":31.489999771118164},{"timestamp":1742375400000,"open":8.87466,"high":8.87478,"low":8.87428,"close":8.8744,"volume":21.440000534057617},{"timestamp":1742375460000,"open":8.87439,"high":8.87504,"low":8.87344,"close":8.87344,"volume":28.809999465942383},{"timestamp":1742375520000,"open":8.87355,"high":8.8746,"low":8.87355,"close":8.87402,"volume":28.809999465942383},{"timestamp":1742375580000,"open":8.87402,"high":8.87459,"low":8.87367,"close":8.87442,"volume":37.52000045776367},{"timestamp":1742375640000,"open":8.87431,"high":8.87458,"low":8.87363,"close":8.87405,"volume":35.5099983215332},{"timestamp":1742375700000,"open":8.87415,"high":8.87521,"low":8.87384,"close":8.87451,"volume":39.529998779296875},{"timestamp":1742375760000,"open":8.87472,"high":8.87599,"low":8.87451,"close":8.87504,"volume":33.5},{"timestamp":1742375820000,"open":8.87504,"high":8.87542,"low":8.87388,"close":8.87425,"volume":40.20000076293945},{"timestamp":1742375880000,"open":8.87447,"high":8.87573,"low":8.87447,"close":8.87502,"volume":41.9900016784668},{"timestamp":1742375940000,"open":8.87532,"high":8.87544,"low":8.87414,"close":8.8744,"volume":47.060001373291016},{"timestamp":1742376000000,"open":8.87472,"high":8.87536,"low":8.8743,"close":8.87514,"volume":32.220001220703125},{"timestamp":1742376060000,"open":8.87515,"high":8.87515,"low":8.87231,"close":8.87241,"volume":66.30000305175781},{"timestamp":1742376120000,"open":8.87238,"high":8.87315,"low":8.87209,"close":8.87284,"volume":38.86000061035156},{"timestamp":1742376180000,"open":8.87273,"high":8.87315,"low":8.87188,"close":8.87231,"volume":41.540000915527344},{"timestamp":1742376240000,"open":8.87209,"high":8.87262,"low":8.87199,"close":8.87231,"volume":25.459999084472656},{"timestamp":1742376300000,"open":8.87231,"high":8.87262,"low":8.87159,"close":8.8718,"volume":27.25},{"timestamp":1742376360000,"open":8.8718,"high":8.87201,"low":8.87083,"close":8.87083,"volume":24.1200008392334},{"timestamp":1742376420000,"open":8.87093,"high":8.87262,"low":8.87093,"close":8.87253,"volume":23.450000762939453},{"timestamp":1742376480000,"open":8.87274,"high":8.87274,"low":8.87209,"close":8.87245,"volume":21.440000534057617},{"timestamp":1742376540000,"open":8.87223,"high":8.87297,"low":8.87223,"close":8.87255,"volume":24.790000915527344},{"timestamp":1742376600000,"open":8.87255,"high":8.87266,"low":8.87181,"close":8.87192,"volume":22.780000686645508},{"timestamp":1742376660000,"open":8.87181,"high":8.87234,"low":8.8718,"close":8.87191,"volume":58.52000045776367},{"timestamp":1742376720000,"open":8.87201,"high":8.87222,"low":8.87079,"close":8.87079,"volume":52.2599983215332},{"timestamp":1742376780000,"open":8.87075,"high":8.87123,"low":8.8706,"close":8.87117,"volume":31.270000457763672},{"timestamp":1742376840000,"open":8.87106,"high":8.87138,"low":8.87077,"close":8.87098,"volume":14.069999694824219},{"timestamp":1742376900000,"open":8.87109,"high":8.87277,"low":8.87098,"close":8.87266,"volume":22.780000686645508},{"timestamp":1742376960000,"open":8.87267,"high":8.87371,"low":8.87256,"close":8.87329,"volume":29.479999542236328},{"timestamp":1742377020000,"open":8.87308,"high":8.87361,"low":8.87245,"close":8.87245,"volume":21.440000534057617},{"timestamp":1742377080000,"open":8.87255,"high":8.87336,"low":8.8718,"close":8.87304,"volume":31.489999771118164},{"timestamp":1742377140000,"open":8.87316,"high":8.87326,"low":8.87139,"close":8.87139,"volume":29.479999542236328},{"timestamp":1742377200000,"open":8.87128,"high":8.87239,"low":8.87128,"close":8.87186,"volume":18.760000228881836},{"timestamp":1742377260000,"open":8.87175,"high":8.87276,"low":8.87122,"close":8.87266,"volume":30.149999618530273},{"timestamp":1742377320000,"open":8.87276,"high":8.87319,"low":8.87235,"close":8.87303,"volume":30.81999969482422},{"timestamp":1742377380000,"open":8.87302,"high":8.87534,"low":8.87292,"close":8.8746,"volume":31.489999771118164},{"timestamp":1742377440000,"open":8.87481,"high":8.87554,"low":8.87471,"close":8.87544,"volume":36.849998474121094},{"timestamp":1742377500000,"open":8.87545,"high":8.87587,"low":8.8754,"close":8.87586,"volume":40.20000076293945},{"timestamp":1742377560000,"open":8.87575,"high":8.87617,"low":8.87554,"close":8.87595,"volume":25.459999084472656},{"timestamp":1742377620000,"open":8.87595,"high":8.87606,"low":8.87563,"close":8.87575,"volume":42.880001068115234},{"timestamp":1742377680000,"open":8.87574,"high":8.87575,"low":8.87458,"close":8.87492,"volume":26.799999237060547},{"timestamp":1742377740000,"open":8.87487,"high":8.87539,"low":8.87487,"close":8.87528,"volume":26.1299991607666},{"timestamp":1742377800000,"open":8.87497,"high":8.87531,"low":8.87481,"close":8.87507,"volume":36.18000030517578},{"timestamp":1742377860000,"open":8.87518,"high":8.87581,"low":8.87392,"close":8.87414,"volume":57.619998931884766},{"timestamp":1742377920000,"open":8.87403,"high":8.87447,"low":8.87323,"close":8.87323,"volume":53.599998474121094},{"timestamp":1742377980000,"open":8.87329,"high":8.87427,"low":8.87307,"close":8.87385,"volume":69.01000213623047},{"timestamp":1742378040000,"open":8.87394,"high":8.87654,"low":8.87394,"close":8.87633,"volume":74.37000274658203},{"timestamp":1742378100000,"open":8.87634,"high":8.87771,"low":8.87596,"close":8.8767,"volume":60.970001220703125},{"timestamp":1742378160000,"open":8.87682,"high":8.87682,"low":8.87518,"close":8.87528,"volume":42.880001068115234},{"timestamp":1742378220000,"open":8.87518,"high":8.87579,"low":8.87431,"close":8.87494,"volume":34.84000015258789},{"timestamp":1742378280000,"open":8.87494,"high":8.87548,"low":8.87388,"close":8.87441,"volume":58.209999084472656},{"timestamp":1742378340000,"open":8.87441,"high":8.87457,"low":8.87317,"close":8.87317,"volume":60.279998779296875},{"timestamp":1742378400000,"open":8.87317,"high":8.87413,"low":8.8728,"close":8.87356,"volume":45.58000183105469},{"timestamp":1742378460000,"open":8.87377,"high":8.87427,"low":8.87336,"close":8.87417,"volume":37.52000045776367},{"timestamp":1742378520000,"open":8.87414,"high":8.87414,"low":8.87316,"close":8.87316,"volume":19.43000030517578},{"timestamp":1742378580000,"open":8.87325,"high":8.87441,"low":8.87325,"close":8.87399,"volume":34.84000015258789},{"timestamp":1742378640000,"open":8.874,"high":8.87431,"low":8.87336,"close":8.87358,"volume":28.809999465942383},{"timestamp":1742378700000,"open":8.87357,"high":8.87422,"low":8.87346,"close":8.87402,"volume":36.18000030517578},{"timestamp":1742378760000,"open":8.874,"high":8.87453,"low":8.87326,"close":8.87358,"volume":45.560001373291016},{"timestamp":1742378820000,"open":8.87358,"high":8.87369,"low":8.87274,"close":8.87305,"volume":28.139999389648438},{"timestamp":1742378880000,"open":8.87305,"high":8.87356,"low":8.87243,"close":8.87356,"volume":38.189998626708984},{"timestamp":1742378940000,"open":8.87359,"high":8.87393,"low":8.87327,"close":8.87392,"volume":26.1299991607666},{"timestamp":1742379000000,"open":8.87382,"high":8.8758,"low":8.8738,"close":8.87546,"volume":38.189998626708984},{"timestamp":1742379060000,"open":8.87542,"high":8.87644,"low":8.87521,"close":8.87643,"volume":27.469999313354492},{"timestamp":1742379120000,"open":8.87664,"high":8.87664,"low":8.87511,"close":8.87516,"volume":33.72999954223633},{"timestamp":1742379180000,"open":8.87513,"high":8.87644,"low":8.87502,"close":8.8759,"volume":39.529998779296875},{"timestamp":1742379240000,"open":8.87622,"high":8.87622,"low":8.87485,"close":8.87619,"volume":44.66999816894531},{"timestamp":1742379300000,"open":8.87608,"high":8.87677,"low":8.87555,"close":8.87646,"volume":28.139999389648438},{"timestamp":1742379360000,"open":8.87649,"high":8.8766,"low":8.87576,"close":8.87587,"volume":20.100000381469727},{"timestamp":1742379420000,"open":8.87588,"high":8.8765,"low":8.87576,"close":8.8764,"volume":18.09000015258789},{"timestamp":1742379480000,"open":8.8764,"high":8.87714,"low":8.87576,"close":8.87629,"volume":32.15999984741211},{"timestamp":1742379540000,"open":8.8764,"high":8.87662,"low":8.87562,"close":8.87587,"volume":25.459999084472656},{"timestamp":1742379600000,"open":8.87576,"high":8.87615,"low":8.87562,"close":8.87562,"volume":26.1299991607666},{"timestamp":1742379660000,"open":8.87552,"high":8.87573,"low":8.87317,"close":8.87317,"volume":35.5099983215332},{"timestamp":1742379720000,"open":8.87307,"high":8.87402,"low":8.87307,"close":8.87353,"volume":29.479999542236328},{"timestamp":1742379780000,"open":8.87353,"high":8.87385,"low":8.87259,"close":8.8737,"volume":35.5099983215332},{"timestamp":1742379840000,"open":8.87381,"high":8.87382,"low":8.87179,"close":8.87199,"volume":20.770000457763672},{"timestamp":1742379900000,"open":8.87199,"high":8.87347,"low":8.87199,"close":8.87294,"volume":34.84000015258789},{"timestamp":1742379960000,"open":8.87304,"high":8.87358,"low":8.87252,"close":8.87252,"volume":21.440000534057617},{"timestamp":1742380020000,"open":8.87241,"high":8.87305,"low":8.8722,"close":8.8722,"volume":24.1200008392334},{"timestamp":1742380080000,"open":8.87241,"high":8.87241,"low":8.87174,"close":8.87207,"volume":24.1200008392334},{"timestamp":1742380140000,"open":8.87175,"high":8.87208,"low":8.87112,"close":8.87162,"volume":35.5099983215332},{"timestamp":1742380200000,"open":8.87163,"high":8.87281,"low":8.87078,"close":8.87089,"volume":38.86000061035156},{"timestamp":1742380260000,"open":8.87089,"high":8.87206,"low":8.87089,"close":8.87184,"volume":33.5},{"timestamp":1742380320000,"open":8.87173,"high":8.8738,"low":8.87126,"close":8.87126,"volume":42.209999084472656},{"timestamp":1742380380000,"open":8.87116,"high":8.87148,"low":8.8708,"close":8.87137,"volume":42.209999084472656},{"timestamp":1742380440000,"open":8.87137,"high":8.87358,"low":8.87137,"close":8.872,"volume":39.529998779296875},{"timestamp":1742380500000,"open":8.8719,"high":8.87274,"low":8.8719,"close":8.87242,"volume":30.81999969482422},{"timestamp":1742380560000,"open":8.87232,"high":8.87369,"low":8.87231,"close":8.87369,"volume":30.81999969482422},{"timestamp":1742380620000,"open":8.87349,"high":8.87475,"low":8.87348,"close":8.87464,"volume":27.469999313354492},{"timestamp":1742380680000,"open":8.87454,"high":8.87548,"low":8.87453,"close":8.87497,"volume":38.189998626708984},{"timestamp":1742380740000,"open":8.87496,"high":8.8757,"low":8.87464,"close":8.87533,"volume":31.489999771118164},{"timestamp":1742380800000,"open":8.87523,"high":8.87554,"low":8.87384,"close":8.87395,"volume":32.15999984741211},{"timestamp":1742380860000,"open":8.87374,"high":8.87448,"low":8.87353,"close":8.87437,"volume":18.760000228881836},{"timestamp":1742380920000,"open":8.87426,"high":8.8745,"low":8.87239,"close":8.87259,"volume":28.809999465942383},{"timestamp":1742380980000,"open":8.8726,"high":8.87307,"low":8.87249,"close":8.87296,"volume":34.84000015258789},{"timestamp":1742381040000,"open":8.87307,"high":8.87424,"low":8.87296,"close":8.87349,"volume":28.139999389648438},{"timestamp":1742381100000,"open":8.87349,"high":8.87349,"low":8.87181,"close":8.87338,"volume":48.90999984741211},{"timestamp":1742381160000,"open":8.87359,"high":8.87381,"low":8.87286,"close":8.87328,"volume":36.18000030517578},{"timestamp":1742381220000,"open":8.87328,"high":8.8737,"low":8.87233,"close":8.87263,"volume":30.81999969482422},{"timestamp":1742381280000,"open":8.87274,"high":8.8737,"low":8.87222,"close":8.87228,"volume":34.84000015258789},{"timestamp":1742381340000,"open":8.87239,"high":8.87265,"low":8.87058,"close":8.87058,"volume":34.84000015258789},{"timestamp":1742381400000,"open":8.87049,"high":8.87095,"low":8.86974,"close":8.87095,"volume":33.5},{"timestamp":1742381460000,"open":8.87073,"high":8.87073,"low":8.86938,"close":8.87041,"volume":38.189998626708984},{"timestamp":1742381520000,"open":8.87009,"high":8.87136,"low":8.86998,"close":8.87136,"volume":22.780000686645508},{"timestamp":1742381580000,"open":8.87157,"high":8.87201,"low":8.87125,"close":8.87159,"volume":17.420000076293945},{"timestamp":1742381640000,"open":8.87149,"high":8.87187,"low":8.87138,"close":8.87186,"volume":26.1299991607666},{"timestamp":1742381700000,"open":8.87185,"high":8.87254,"low":8.87125,"close":8.87234,"volume":30.149999618530273},{"timestamp":1742381760000,"open":8.87222,"high":8.87254,"low":8.87212,"close":8.87212,"volume":20.770000457763672},{"timestamp":1742381820000,"open":8.87222,"high":8.87222,"low":8.87125,"close":8.87149,"volume":17.420000076293945},{"timestamp":1742381880000,"open":8.87147,"high":8.87249,"low":8.87125,"close":8.87233,"volume":21.440000534057617},{"timestamp":1742381940000,"open":8.87238,"high":8.87245,"low":8.87186,"close":8.87205,"volume":25.459999084472656},{"timestamp":1742382000000,"open":8.87204,"high":8.87259,"low":8.87182,"close":8.87237,"volume":21.440000534057617},{"timestamp":1742382060000,"open":8.87226,"high":8.87226,"low":8.87151,"close":8.87151,"volume":27.469999313354492},{"timestamp":1742382120000,"open":8.8712,"high":8.87278,"low":8.87067,"close":8.87278,"volume":31.489999771118164},{"timestamp":1742382180000,"open":8.87278,"high":8.87416,"low":8.87278,"close":8.87362,"volume":20.770000457763672},{"timestamp":1742382240000,"open":8.87362,"high":8.87385,"low":8.87332,"close":8.87344,"volume":19.43000030517578},{"timestamp":1742382300000,"open":8.87334,"high":8.87334,"low":8.87278,"close":8.8732,"volume":20.100000381469727},{"timestamp":1742382360000,"open":8.87331,"high":8.87437,"low":8.87299,"close":8.87387,"volume":38.86000061035156},{"timestamp":1742382420000,"open":8.87396,"high":8.87449,"low":8.87319,"close":8.8733,"volume":38.189998626708984},{"timestamp":1742382480000,"open":8.8733,"high":8.87372,"low":8.87308,"close":8.87372,"volume":32.83000183105469},{"timestamp":1742382540000,"open":8.87393,"high":8.87393,"low":8.87287,"close":8.87349,"volume":30.81999969482422},{"timestamp":1742382600000,"open":8.87349,"high":8.87349,"low":8.87265,"close":8.87265,"volume":24.1200008392334},{"timestamp":1742382660000,"open":8.87276,"high":8.87339,"low":8.87191,"close":8.87224,"volume":25.459999084472656},{"timestamp":1742382720000,"open":8.87223,"high":8.87254,"low":8.8717,"close":8.87202,"volume":12.0600004196167},{"timestamp":1742382780000,"open":8.87191,"high":8.87318,"low":8.87191,"close":8.87251,"volume":33.5},{"timestamp":1742382840000,"open":8.8726,"high":8.87328,"low":8.87208,"close":8.87318,"volume":29.479999542236328},{"timestamp":1742382900000,"open":8.87307,"high":8.87363,"low":8.87286,"close":8.87363,"volume":18.09000015258789},{"timestamp":1742382960000,"open":8.87342,"high":8.87354,"low":8.87301,"close":8.87354,"volume":20.100000381469727},{"timestamp":1742383020000,"open":8.87354,"high":8.87354,"low":8.87301,"close":8.87353,"volume":22.780000686645508},{"timestamp":1742383080000,"open":8.87363,"high":8.87376,"low":8.87268,"close":8.87268,"volume":27.469999313354492},{"timestamp":1742383140000,"open":8.87279,"high":8.87312,"low":8.87194,"close":8.87216,"volume":31.489999771118164},{"timestamp":1742383200000,"open":8.87212,"high":8.87254,"low":8.87185,"close":8.87227,"volume":26.1299991607666},{"timestamp":1742383260000,"open":8.87239,"high":8.87294,"low":8.87205,"close":8.87294,"volume":18.09000015258789},{"timestamp":1742383320000,"open":8.87263,"high":8.87296,"low":8.87199,"close":8.87275,"volume":20.770000457763672},{"timestamp":1742383380000,"open":8.87244,"high":8.87244,"low":8.87169,"close":8.87221,"volume":26.799999237060547},{"timestamp":1742383440000,"open":8.87242,"high":8.87286,"low":8.872,"close":8.87275,"volume":24.790000915527344},{"timestamp":1742383500000,"open":8.87274,"high":8.87285,"low":8.872,"close":8.87221,"volume":22.110000610351562},{"timestamp":1742383560000,"open":8.87232,"high":8.87313,"low":8.87232,"close":8.87264,"volume":26.799999237060547},{"timestamp":1742383620000,"open":8.87264,"high":8.87369,"low":8.87233,"close":8.87359,"volume":23.450000762939453},{"timestamp":1742383680000,"open":8.8736,"high":8.8737,"low":8.87264,"close":8.87348,"volume":31.489999771118164},{"timestamp":1742383740000,"open":8.87349,"high":8.87381,"low":8.87306,"close":8.87381,"volume":20.100000381469727},{"timestamp":1742383800000,"open":8.87381,"high":8.87401,"low":8.87327,"close":8.8738,"volume":20.770000457763672},{"timestamp":1742383860000,"open":8.87369,"high":8.87443,"low":8.87359,"close":8.87432,"volume":12.0600004196167},{"timestamp":1742383920000,"open":8.87422,"high":8.87506,"low":8.87411,"close":8.87422,"volume":19.43000030517578},{"timestamp":1742383980000,"open":8.87422,"high":8.87475,"low":8.87381,"close":8.87381,"volume":23.450000762939453},{"timestamp":1742384040000,"open":8.87391,"high":8.87423,"low":8.87369,"close":8.8738,"volume":30.149999618530273},{"timestamp":1742384100000,"open":8.87391,"high":8.87455,"low":8.87305,"close":8.87315,"volume":42.880001068115234},{"timestamp":1742384160000,"open":8.87327,"high":8.87369,"low":8.87283,"close":8.87326,"volume":43.54999923706055},{"timestamp":1742384220000,"open":8.87315,"high":8.87315,"low":8.87241,"close":8.87273,"volume":34.84000015258789},{"timestamp":1742384280000,"open":8.87263,"high":8.87306,"low":8.87189,"close":8.87231,"volume":36.18000030517578},{"timestamp":1742384340000,"open":8.87241,"high":8.874,"low":8.8721,"close":8.87389,"volume":28.809999465942383},{"timestamp":1742384400000,"open":8.874,"high":8.87453,"low":8.87389,"close":8.8741,"volume":21.440000534057617},{"timestamp":1742384460000,"open":8.87411,"high":8.87411,"low":8.87347,"close":8.87368,"volume":20.100000381469727},{"timestamp":1742384520000,"open":8.87336,"high":8.87432,"low":8.87294,"close":8.87401,"volume":28.809999465942383},{"timestamp":1742384580000,"open":8.87401,"high":8.87432,"low":8.87309,"close":8.87309,"volume":29.479999542236328},{"timestamp":1742384640000,"open":8.8732,"high":8.87326,"low":8.87198,"close":8.87198,"volume":40.869998931884766},{"timestamp":1742384700000,"open":8.87199,"high":8.87241,"low":8.87163,"close":8.87173,"volume":46.900001525878906},{"timestamp":1742384760000,"open":8.87194,"high":8.87238,"low":8.87194,"close":8.87227,"volume":21.440000534057617},{"timestamp":1742384820000,"open":8.87216,"high":8.87226,"low":8.87152,"close":8.87194,"volume":16.079999923706055},{"timestamp":1742384880000,"open":8.87194,"high":8.87239,"low":8.87194,"close":8.87239,"volume":10.050000190734863},{"timestamp":1742384940000,"open":8.87218,"high":8.87248,"low":8.87206,"close":8.87217,"volume":11.390000343322754},{"timestamp":1742385000000,"open":8.87227,"high":8.87237,"low":8.87111,"close":8.87237,"volume":26.799999237060547},{"timestamp":1742385060000,"open":8.87226,"high":8.87298,"low":8.87226,"close":8.87277,"volume":20.770000457763672},{"timestamp":1742385120000,"open":8.87277,"high":8.87308,"low":8.87245,"close":8.87256,"volume":17.420000076293945},{"timestamp":1742385180000,"open":8.87256,"high":8.8734,"low":8.87256,"close":8.8732,"volume":21.440000534057617},{"timestamp":1742385240000,"open":8.87309,"high":8.8742,"low":8.87304,"close":8.87388,"volume":14.739999771118164},{"timestamp":1742385300000,"open":8.87388,"high":8.87478,"low":8.87356,"close":8.87457,"volume":29.479999542236328},{"timestamp":1742385360000,"open":8.87435,"high":8.87435,"low":8.87277,"close":8.87327,"volume":77.72000122070312},{"timestamp":1742385420000,"open":8.87347,"high":8.87347,"low":8.87145,"close":8.87207,"volume":73.02999877929688},{"timestamp":1742385480000,"open":8.87207,"high":8.87384,"low":8.87188,"close":8.87343,"volume":45.560001373291016},{"timestamp":1742385540000,"open":8.87353,"high":8.87401,"low":8.87285,"close":8.87306,"volume":32.83000183105469},{"timestamp":1742385600000,"open":8.87285,"high":8.87411,"low":8.87285,"close":8.87348,"volume":44.88999938964844},{"timestamp":1742385660000,"open":8.87348,"high":8.87397,"low":8.8724,"close":8.87272,"volume":55.61000061035156},{"timestamp":1742385720000,"open":8.87272,"high":8.87356,"low":8.87261,"close":8.87298,"volume":35.5099983215332},{"timestamp":1742385780000,"open":8.87298,"high":8.87301,"low":8.87248,"close":8.87248,"volume":37.52000045776367},{"timestamp":1742385840000,"open":8.87248,"high":8.8726,"low":8.87101,"close":8.87101,"volume":27.469999313354492},{"timestamp":1742385900000,"open":8.87101,"high":8.87144,"low":8.87016,"close":8.87016,"volume":34.84000015258789},{"timestamp":1742385960000,"open":8.86995,"high":8.87007,"low":8.86942,"close":8.86945,"volume":39.529998779296875},{"timestamp":1742386020000,"open":8.86933,"high":8.86966,"low":8.86843,"close":8.86843,"volume":40.869998931884766},{"timestamp":1742386080000,"open":8.86832,"high":8.86843,"low":8.86746,"close":8.86781,"volume":28.809999465942383},{"timestamp":1742386140000,"open":8.86781,"high":8.86885,"low":8.86781,"close":8.86877,"volume":36.18000030517578},{"timestamp":1742386200000,"open":8.86886,"high":8.8696,"low":8.86855,"close":8.86886,"volume":33.5},{"timestamp":1742386260000,"open":8.86887,"high":8.86933,"low":8.86838,"close":8.86912,"volume":43.54999923706055},{"timestamp":1742386320000,"open":8.86901,"high":8.86923,"low":8.86817,"close":8.86849,"volume":29.479999542236328},{"timestamp":1742386380000,"open":8.86848,"high":8.86958,"low":8.86848,"close":8.86937,"volume":30.149999618530273},{"timestamp":1742386440000,"open":8.86916,"high":8.86917,"low":8.86831,"close":8.86832,"volume":35.5099983215332},{"timestamp":1742386500000,"open":8.86842,"high":8.86948,"low":8.86842,"close":8.86916,"volume":39.529998779296875},{"timestamp":1742386560000,"open":8.86926,"high":8.87009,"low":8.86926,"close":8.86993,"volume":29.479999542236328},{"timestamp":1742386620000,"open":8.86993,"high":8.87014,"low":8.8693,"close":8.86975,"volume":25.459999084472656},{"timestamp":1742386680000,"open":8.86986,"high":8.87009,"low":8.86952,"close":8.86989,"volume":30.149999618530273},{"timestamp":1742386740000,"open":8.86999,"high":8.87021,"low":8.86935,"close":8.86967,"volume":30.149999618530273},{"timestamp":1742386800000,"open":8.86958,"high":8.8701,"low":8.86904,"close":8.86978,"volume":29.479999542236328},{"timestamp":1742386860000,"open":8.86957,"high":8.87024,"low":8.86957,"close":8.87002,"volume":24.299999237060547},{"timestamp":1742386920000,"open":8.87013,"high":8.87023,"low":8.86981,"close":8.86981,"volume":10.720000267028809},{"timestamp":1742386980000,"open":8.86992,"high":8.87064,"low":8.86992,"close":8.87024,"volume":20.459999084472656},{"timestamp":1742387040000,"open":8.87014,"high":8.87065,"low":8.87014,"close":8.87056,"volume":22.93000030517578},{"timestamp":1742387100000,"open":8.87065,"high":8.8716,"low":8.86999,"close":8.87139,"volume":34.16999816894531},{"timestamp":1742387160000,"open":8.87136,"high":8.87147,"low":8.87023,"close":8.87083,"volume":59.630001068115234},{"timestamp":1742387220000,"open":8.87072,"high":8.87072,"low":8.86986,"close":8.87038,"volume":51.34000015258789},{"timestamp":1742387280000,"open":8.87038,"high":8.87182,"low":8.87038,"close":8.87172,"volume":44.88999938964844},{"timestamp":1742387340000,"open":8.87182,"high":8.87211,"low":8.8715,"close":8.872,"volume":13.399999618530273},{"timestamp":1742387400000,"open":8.87211,"high":8.87279,"low":8.872,"close":8.87279,"volume":50.91999816894531},{"timestamp":1742387460000,"open":8.87279,"high":8.87336,"low":8.87262,"close":8.87273,"volume":54.939998626708984},{"timestamp":1742387520000,"open":8.87276,"high":8.87288,"low":8.87227,"close":8.87256,"volume":52.060001373291016},{"timestamp":1742387580000,"open":8.87256,"high":8.87277,"low":8.87197,"close":8.87218,"volume":36.849998474121094},{"timestamp":1742387640000,"open":8.87228,"high":8.87228,"low":8.87123,"close":8.87123,"volume":28.809999465942383},{"timestamp":1742387700000,"open":8.87134,"high":8.87134,"low":8.8696,"close":8.87035,"volume":47.81999969482422},{"timestamp":1742387760000,"open":8.87077,"high":8.87153,"low":8.87068,"close":8.87152,"volume":32.939998626708984},{"timestamp":1742387820000,"open":8.87142,"high":8.87152,"low":8.87036,"close":8.87089,"volume":34.029998779296875},{"timestamp":1742387880000,"open":8.8711,"high":8.87282,"low":8.87013,"close":8.87259,"volume":39.529998779296875},{"timestamp":1742387940000,"open":8.87259,"high":8.87298,"low":8.87192,"close":8.87196,"volume":26.799999237060547},{"timestamp":1742388000000,"open":8.87196,"high":8.87197,"low":8.86961,"close":8.86972,"volume":42.880001068115234},{"timestamp":1742388060000,"open":8.86973,"high":8.87081,"low":8.86908,"close":8.87007,"volume":43.54999923706055},{"timestamp":1742388120000,"open":8.87017,"high":8.87057,"low":8.86961,"close":8.87003,"volume":30.81999969482422},{"timestamp":1742388180000,"open":8.86972,"high":8.87039,"low":8.86898,"close":8.87039,"volume":26.799999237060547},{"timestamp":1742388240000,"open":8.8704,"high":8.87082,"low":8.87034,"close":8.87045,"volume":24.1200008392334},{"timestamp":1742388300000,"open":8.87045,"high":8.87076,"low":8.87023,"close":8.87034,"volume":22.780000686645508},{"timestamp":1742388360000,"open":8.87044,"high":8.87056,"low":8.87002,"close":8.87046,"volume":30.149999618530273},{"timestamp":1742388420000,"open":8.87046,"high":8.87144,"low":8.87046,"close":8.87134,"volume":37.52000045776367},{"timestamp":1742388480000,"open":8.87123,"high":8.87177,"low":8.8711,"close":8.87144,"volume":22.780000686645508},{"timestamp":1742388540000,"open":8.87155,"high":8.87182,"low":8.87106,"close":8.8716,"volume":28.809999465942383},{"timestamp":1742388600000,"open":8.87157,"high":8.87157,"low":8.87017,"close":8.87029,"volume":36.849998474121094},{"timestamp":1742388660000,"open":8.87061,"high":8.87133,"low":8.86986,"close":8.87133,"volume":34.84000015258789},{"timestamp":1742388720000,"open":8.87135,"high":8.87232,"low":8.87078,"close":8.87232,"volume":40.869998931884766},{"timestamp":1742388780000,"open":8.87242,"high":8.87323,"low":8.8724,"close":8.87293,"volume":43.54999923706055},{"timestamp":1742388840000,"open":8.87283,"high":8.87283,"low":8.87109,"close":8.8711,"volume":36.849998474121094},{"timestamp":1742388900000,"open":8.8712,"high":8.87362,"low":8.8712,"close":8.87235,"volume":58.290000915527344},{"timestamp":1742388960000,"open":8.87236,"high":8.87427,"low":8.87214,"close":8.87412,"volume":52.2599983215332},{"timestamp":1742389020000,"open":8.87415,"high":8.87508,"low":8.87378,"close":8.87378,"volume":77.8499984741211},{"timestamp":1742389080000,"open":8.87374,"high":8.8741,"low":8.87151,"close":8.87205,"volume":65.94999694824219},{"timestamp":1742389140000,"open":8.87193,"high":8.87235,"low":8.87136,"close":8.87158,"volume":53.599998474121094},{"timestamp":1742389200000,"open":8.87137,"high":8.87212,"low":8.87084,"close":8.87084,"volume":57.619998931884766},{"timestamp":1742389260000,"open":8.87084,"high":8.87096,"low":8.86943,"close":8.86968,"volume":51.59000015258789},{"timestamp":1742389320000,"open":8.86979,"high":8.87021,"low":8.86885,"close":8.86885,"volume":40.869998931884766},{"timestamp":1742389380000,"open":8.86885,"high":8.87048,"low":8.86836,"close":8.87015,"volume":42.880001068115234},{"timestamp":1742389440000,"open":8.87036,"high":8.87182,"low":8.87025,"close":8.87087,"volume":36.18000030517578},{"timestamp":1742389500000,"open":8.87066,"high":8.87076,"low":8.86948,"close":8.87012,"volume":35.5099983215332},{"timestamp":1742389560000,"open":8.87022,"high":8.87075,"low":8.86917,"close":8.87054,"volume":34.84000015258789},{"timestamp":1742389620000,"open":8.87043,"high":8.87094,"low":8.87012,"close":8.87055,"volume":30.81999969482422},{"timestamp":1742389680000,"open":8.87033,"high":8.87187,"low":8.87001,"close":8.87167,"volume":30.81999969482422},{"timestamp":1742389740000,"open":8.87178,"high":8.87198,"low":8.87071,"close":8.87156,"volume":40.20000076293945},{"timestamp":1742389800000,"open":8.87135,"high":8.87135,"low":8.86945,"close":8.86955,"volume":39.529998779296875},{"timestamp":1742389860000,"open":8.86956,"high":8.87044,"low":8.86946,"close":8.87026,"volume":31.489999771118164},{"timestamp":1742389920000,"open":8.87021,"high":8.8708,"low":8.87004,"close":8.87038,"volume":34.84000015258789},{"timestamp":1742389980000,"open":8.87037,"high":8.87109,"low":8.87015,"close":8.87109,"volume":29.479999542236328},{"timestamp":1742390040000,"open":8.87119,"high":8.8713,"low":8.87035,"close":8.87058,"volume":26.1299991607666},{"timestamp":1742390100000,"open":8.87065,"high":8.87065,"low":8.87014,"close":8.87014,"volume":30.81999969482422},{"timestamp":1742390160000,"open":8.87014,"high":8.87014,"low":8.86898,"close":8.86898,"volume":28.139999389648438},{"timestamp":1742390220000,"open":8.86898,"high":8.86932,"low":8.86814,"close":8.86932,"volume":28.809999465942383},{"timestamp":1742390280000,"open":8.86942,"high":8.87016,"low":8.86941,"close":8.86971,"volume":32.15999984741211},{"timestamp":1742390340000,"open":8.86972,"high":8.87077,"low":8.86971,"close":8.87045,"volume":34.16999816894531},{"timestamp":1742390400000,"open":8.87066,"high":8.87175,"low":8.87002,"close":8.8716,"volume":40.20000076293945},{"timestamp":1742390460000,"open":8.87171,"high":8.87192,"low":8.87044,"close":8.87065,"volume":50.25},{"timestamp":1742390520000,"open":8.87065,"high":8.87086,"low":8.86943,"close":8.87007,"volume":46.900001525878906},{"timestamp":1742390580000,"open":8.86986,"high":8.87007,"low":8.86912,"close":8.86942,"volume":48.90999984741211},{"timestamp":1742390640000,"open":8.8691,"high":8.86984,"low":8.8691,"close":8.86974,"volume":21.440000534057617},{"timestamp":1742390700000,"open":8.86953,"high":8.87039,"low":8.86944,"close":8.87007,"volume":31.489999771118164},{"timestamp":1742390760000,"open":8.87017,"high":8.87017,"low":8.86784,"close":8.86826,"volume":42.880001068115234},{"timestamp":1742390820000,"open":8.86848,"high":8.86994,"low":8.86847,"close":8.86941,"volume":22.780000686645508},{"timestamp":1742390880000,"open":8.86941,"high":8.87024,"low":8.86941,"close":8.86974,"volume":24.790000915527344},{"timestamp":1742390940000,"open":8.86974,"high":8.87099,"low":8.86962,"close":8.87099,"volume":34.84000015258789},{"timestamp":1742391000000,"open":8.87099,"high":8.87144,"low":8.87037,"close":8.87071,"volume":44.220001220703125},{"timestamp":1742391060000,"open":8.87061,"high":8.8707,"low":8.86817,"close":8.86817,"volume":49.58000183105469},{"timestamp":1742391120000,"open":8.86839,"high":8.86943,"low":8.86806,"close":8.86942,"volume":42.209999084472656},{"timestamp":1742391180000,"open":8.86942,"high":8.87002,"low":8.86797,"close":8.86849,"volume":61.63999938964844},{"timestamp":1742391240000,"open":8.86861,"high":8.86938,"low":8.86833,"close":8.86928,"volume":52.93000030517578},{"timestamp":1742391300000,"open":8.86929,"high":8.87078,"low":8.86903,"close":8.87061,"volume":40.20000076293945},{"timestamp":1742391360000,"open":8.87071,"high":8.87145,"low":8.8705,"close":8.87095,"volume":33.5},{"timestamp":1742391420000,"open":8.87097,"high":8.8711,"low":8.87024,"close":8.87052,"volume":30.149999618530273},{"timestamp":1742391480000,"open":8.87063,"high":8.87234,"low":8.87063,"close":8.87222,"volume":31.489999771118164},{"timestamp":1742391540000,"open":8.87222,"high":8.87233,"low":8.87117,"close":8.87117,"volume":28.809999465942383},{"timestamp":1742391600000,"open":8.87149,"high":8.87171,"low":8.87089,"close":8.87126,"volume":44.88999938964844},{"timestamp":1742391660000,"open":8.87105,"high":8.87105,"low":8.86964,"close":8.86965,"volume":46.22999954223633},{"timestamp":1742391720000,"open":8.86964,"high":8.87101,"low":8.86933,"close":8.87091,"volume":48.90999984741211},{"timestamp":1742391780000,"open":8.87091,"high":8.87212,"low":8.87091,"close":8.87201,"volume":28.809999465942383},{"timestamp":1742391840000,"open":8.87212,"high":8.87293,"low":8.87155,"close":8.87201,"volume":31.489999771118164},{"timestamp":1742391900000,"open":8.87198,"high":8.87219,"low":8.87103,"close":8.87219,"volume":40.869998931884766},{"timestamp":1742391960000,"open":8.87219,"high":8.87267,"low":8.87161,"close":8.87227,"volume":48.90999984741211},{"timestamp":1742392020000,"open":8.87226,"high":8.87264,"low":8.87201,"close":8.87242,"volume":32.15999984741211},{"timestamp":1742392080000,"open":8.87242,"high":8.87369,"low":8.87242,"close":8.87358,"volume":39.529998779296875},{"timestamp":1742392140000,"open":8.87337,"high":8.87417,"low":8.87337,"close":8.87386,"volume":37.52000045776367},{"timestamp":1742392200000,"open":8.87406,"high":8.87436,"low":8.87349,"close":8.87415,"volume":34.84000015258789},{"timestamp":1742392260000,"open":8.87404,"high":8.87404,"low":8.87223,"close":8.87284,"volume":36.18000030517578},{"timestamp":1742392320000,"open":8.87284,"high":8.87331,"low":8.87179,"close":8.87274,"volume":44.88999938964844},{"timestamp":1742392380000,"open":8.87305,"high":8.87444,"low":8.87284,"close":8.87358,"volume":47.56999969482422},{"timestamp":1742392440000,"open":8.87337,"high":8.87454,"low":8.87327,"close":8.87432,"volume":42.880001068115234},{"timestamp":1742392500000,"open":8.87422,"high":8.87567,"low":8.8741,"close":8.87493,"volume":48.90999984741211},{"timestamp":1742392560000,"open":8.87493,"high":8.87505,"low":8.87455,"close":8.87472,"volume":45.119998931884766},{"timestamp":1742392620000,"open":8.87451,"high":8.87592,"low":8.87451,"close":8.87581,"volume":48.2400016784668},{"timestamp":1742392680000,"open":8.8756,"high":8.8766,"low":8.8755,"close":8.87616,"volume":44.88999938964844},{"timestamp":1742392740000,"open":8.87637,"high":8.87701,"low":8.87595,"close":8.87659,"volume":37.52000045776367},{"timestamp":1742392800000,"open":8.87669,"high":8.8767,"low":8.87491,"close":8.87491,"volume":56.279998779296875},{"timestamp":1742392860000,"open":8.87513,"high":8.87574,"low":8.87446,"close":8.87492,"volume":33.5},{"timestamp":1742392920000,"open":8.87482,"high":8.87558,"low":8.8744,"close":8.87462,"volume":36.18000030517578},{"timestamp":1742392980000,"open":8.87451,"high":8.87504,"low":8.87418,"close":8.87441,"volume":32.15999984741211},{"timestamp":1742393040000,"open":8.8744,"high":8.8749,"low":8.87404,"close":8.87467,"volume":41.540000915527344},{"timestamp":1742393100000,"open":8.87468,"high":8.87575,"low":8.87467,"close":8.87565,"volume":24.790000915527344},{"timestamp":1742393160000,"open":8.87576,"high":8.87588,"low":8.87493,"close":8.87514,"volume":28.139999389648438},{"timestamp":1742393220000,"open":8.87514,"high":8.87567,"low":8.87472,"close":8.87536,"volume":30.149999618530273},{"timestamp":1742393280000,"open":8.87536,"high":8.876,"low":8.87514,"close":8.87588,"volume":20.100000381469727},{"timestamp":1742393340000,"open":8.87578,"high":8.87649,"low":8.87575,"close":8.87616,"volume":19.43000030517578},{"timestamp":1742393400000,"open":8.87606,"high":8.87617,"low":8.87511,"close":8.87553,"volume":32.15999984741211},{"timestamp":1742393460000,"open":8.87543,"high":8.87558,"low":8.87425,"close":8.87548,"volume":28.139999389648438},{"timestamp":1742393520000,"open":8.87551,"high":8.87583,"low":8.87505,"close":8.87552,"volume":32.83000183105469},{"timestamp":1742393580000,"open":8.87562,"high":8.87573,"low":8.87457,"close":8.87479,"volume":32.15999984741211},{"timestamp":1742393640000,"open":8.8748,"high":8.87585,"low":8.87469,"close":8.87566,"volume":34.16999816894531},{"timestamp":1742393700000,"open":8.87577,"high":8.87609,"low":8.87555,"close":8.87575,"volume":22.780000686645508},{"timestamp":1742393760000,"open":8.87574,"high":8.87612,"low":8.87537,"close":8.87547,"volume":24.1200008392334},{"timestamp":1742393820000,"open":8.87547,"high":8.87633,"low":8.87516,"close":8.87621,"volume":25.459999084472656},{"timestamp":1742393880000,"open":8.87632,"high":8.87643,"low":8.87579,"close":8.87633,"volume":20.770000457763672},{"timestamp":1742393940000,"open":8.87611,"high":8.87686,"low":8.87537,"close":8.87643,"volume":29.479999542236328},{"timestamp":1742394000000,"open":8.87645,"high":8.87745,"low":8.87612,"close":8.87745,"volume":20.100000381469727},{"timestamp":1742394060000,"open":8.87744,"high":8.87842,"low":8.87744,"close":8.878,"volume":42.209999084472656},{"timestamp":1742394120000,"open":8.87802,"high":8.87835,"low":8.87721,"close":8.87742,"volume":27.469999313354492},{"timestamp":1742394180000,"open":8.87732,"high":8.87811,"low":8.87719,"close":8.87778,"volume":30.81999969482422},{"timestamp":1742394240000,"open":8.8781,"high":8.87857,"low":8.87757,"close":8.87847,"volume":35.5099983215332},{"timestamp":1742394300000,"open":8.87847,"high":8.87847,"low":8.8767,"close":8.8767,"volume":24.1200008392334},{"timestamp":1742394360000,"open":8.8766,"high":8.87681,"low":8.8759,"close":8.8759,"volume":20.100000381469727},{"timestamp":1742394420000,"open":8.8758,"high":8.87631,"low":8.87559,"close":8.8762,"volume":25.459999084472656},{"timestamp":1742394480000,"open":8.8761,"high":8.8763,"low":8.87567,"close":8.87574,"volume":28.139999389648438},{"timestamp":1742394540000,"open":8.87575,"high":8.87617,"low":8.87563,"close":8.87586,"volume":26.1299991607666},{"timestamp":1742394600000,"open":8.87596,"high":8.87704,"low":8.87576,"close":8.87683,"volume":32.15999984741211},{"timestamp":1742394660000,"open":8.87682,"high":8.87743,"low":8.87675,"close":8.87728,"volume":24.790000915527344},{"timestamp":1742394720000,"open":8.87717,"high":8.8773,"low":8.87677,"close":8.8771,"volume":26.799999237060547},{"timestamp":1742394780000,"open":8.87688,"high":8.87795,"low":8.87688,"close":8.87784,"volume":20.100000381469727},{"timestamp":1742394840000,"open":8.87785,"high":8.8787,"low":8.87785,"close":8.8787,"volume":18.760000228881836},{"timestamp":1742394900000,"open":8.87891,"high":8.87937,"low":8.87849,"close":8.87905,"volume":24.1200008392334},{"timestamp":1742394960000,"open":8.87906,"high":8.87958,"low":8.87884,"close":8.87938,"volume":20.770000457763672},{"timestamp":1742395020000,"open":8.87958,"high":8.88,"low":8.87863,"close":8.87863,"volume":27.469999313354492},{"timestamp":1742395080000,"open":8.87862,"high":8.87926,"low":8.87851,"close":8.87895,"volume":16.75},{"timestamp":1742395140000,"open":8.87896,"high":8.87906,"low":8.87822,"close":8.87832,"volume":16.75},{"timestamp":1742395200000,"open":8.87821,"high":8.87832,"low":8.87748,"close":8.87748,"volume":20.770000457763672},{"timestamp":1742395260000,"open":8.87758,"high":8.8781,"low":8.87747,"close":8.87789,"volume":12.0600004196167},{"timestamp":1742395320000,"open":8.87789,"high":8.87884,"low":8.87768,"close":8.87873,"volume":25.459999084472656},{"timestamp":1742395380000,"open":8.87871,"high":8.8797,"low":8.87828,"close":8.87937,"volume":38.86000061035156},{"timestamp":1742395440000,"open":8.87926,"high":8.88,"low":8.87916,"close":8.87969,"volume":21.440000534057617},{"timestamp":1742395500000,"open":8.87966,"high":8.88064,"low":8.87917,"close":8.88053,"volume":30.81999969482422},{"timestamp":1742395560000,"open":8.88032,"high":8.8817,"low":8.88022,"close":8.88138,"volume":30.149999618530273},{"timestamp":1742395620000,"open":8.88126,"high":8.88294,"low":8.88086,"close":8.88294,"volume":26.1299991607666},{"timestamp":1742395680000,"open":8.88283,"high":8.88284,"low":8.88127,"close":8.88148,"volume":45.560001373291016},{"timestamp":1742395740000,"open":8.88148,"high":8.88233,"low":8.88138,"close":8.88188,"volume":32.83000183105469},{"timestamp":1742395800000,"open":8.88199,"high":8.88241,"low":8.88146,"close":8.88231,"volume":32.15999984741211},{"timestamp":1742395860000,"open":8.88252,"high":8.88315,"low":8.88252,"close":8.88294,"volume":31.360000610351562},{"timestamp":1742395920000,"open":8.88305,"high":8.88507,"low":8.88209,"close":8.88475,"volume":65.91000366210938},{"timestamp":1742395980000,"open":8.88495,"high":8.88573,"low":8.88435,"close":8.88478,"volume":60.189998626708984},{"timestamp":1742396040000,"open":8.88479,"high":8.88576,"low":8.88468,"close":8.88533,"volume":33.5},{"timestamp":1742396100000,"open":8.88522,"high":8.88596,"low":8.88428,"close":8.88562,"volume":35.5099983215332},{"timestamp":1742396160000,"open":8.88573,"high":8.88699,"low":8.8854,"close":8.88677,"volume":24.1200008392334},{"timestamp":1742396220000,"open":8.88667,"high":8.88667,"low":8.88508,"close":8.88561,"volume":45.560001373291016},{"timestamp":1742396280000,"open":8.88551,"high":8.88656,"low":8.88519,"close":8.88603,"volume":40.20000076293945},{"timestamp":1742396340000,"open":8.88593,"high":8.88646,"low":8.88527,"close":8.88581,"volume":62.97999954223633},{"timestamp":1742396400000,"open":8.8858,"high":8.88721,"low":8.8858,"close":8.88639,"volume":39.70000076293945},{"timestamp":1742396460000,"open":8.88628,"high":8.88669,"low":8.88579,"close":8.8865,"volume":28.229999542236328},{"timestamp":1742396520000,"open":8.8865,"high":8.88705,"low":8.88569,"close":8.88694,"volume":34.810001373291016},{"timestamp":1742396580000,"open":8.88683,"high":8.88716,"low":8.8862,"close":8.8862,"volume":12.960000038146973},{"timestamp":1742396640000,"open":8.8862,"high":8.8862,"low":8.88542,"close":8.88564,"volume":28.809999465942383},{"timestamp":1742396700000,"open":8.88554,"high":8.88563,"low":8.88468,"close":8.88479,"volume":30.81999969482422},{"timestamp":1742396760000,"open":8.8849,"high":8.88574,"low":8.88479,"close":8.88521,"volume":29.639999389648438},{"timestamp":1742396820000,"open":8.885,"high":8.88585,"low":8.885,"close":8.88543,"volume":18.760000228881836},{"timestamp":1742396880000,"open":8.88563,"high":8.88586,"low":8.88522,"close":8.88522,"volume":26.959999084472656},{"timestamp":1742396940000,"open":8.8851,"high":8.88563,"low":8.88468,"close":8.88521,"volume":29.479999542236328},{"timestamp":1742397000000,"open":8.88522,"high":8.88553,"low":8.88468,"close":8.88507,"volume":16.75},{"timestamp":1742397060000,"open":8.88517,"high":8.88533,"low":8.88487,"close":8.8849,"volume":24.1200008392334},{"timestamp":1742397120000,"open":8.8848,"high":8.8848,"low":8.88392,"close":8.88427,"volume":34.16999816894531},{"timestamp":1742397180000,"open":8.88438,"high":8.88533,"low":8.88438,"close":8.8848,"volume":41.540000915527344},{"timestamp":1742397240000,"open":8.8848,"high":8.88521,"low":8.8848,"close":8.88488,"volume":22.780000686645508},{"timestamp":1742397300000,"open":8.88499,"high":8.88523,"low":8.88447,"close":8.8848,"volume":28.809999465942383},{"timestamp":1742397360000,"open":8.88468,"high":8.88532,"low":8.88458,"close":8.8847,"volume":27.469999313354492},{"timestamp":1742397420000,"open":8.8847,"high":8.8848,"low":8.88406,"close":8.88406,"volume":22.110000610351562},{"timestamp":1742397480000,"open":8.88395,"high":8.88438,"low":8.88363,"close":8.88427,"volume":35.5099983215332},{"timestamp":1742397540000,"open":8.88417,"high":8.88439,"low":8.88353,"close":8.88375,"volume":32.15999984741211},{"timestamp":1742397600000,"open":8.88395,"high":8.88406,"low":8.88312,"close":8.88321,"volume":25.459999084472656},{"timestamp":1742397660000,"open":8.88311,"high":8.88383,"low":8.88299,"close":8.88332,"volume":27.469999313354492},{"timestamp":1742397720000,"open":8.8832,"high":8.88353,"low":8.88299,"close":8.88331,"volume":16.079999923706055},{"timestamp":1742397780000,"open":8.88341,"high":8.8836,"low":8.88278,"close":8.88278,"volume":16.079999923706055},{"timestamp":1742397840000,"open":8.88288,"high":8.88299,"low":8.88267,"close":8.88289,"volume":18.760000228881836},{"timestamp":1742397900000,"open":8.88278,"high":8.88396,"low":8.88278,"close":8.88373,"volume":26.799999237060547},{"timestamp":1742397960000,"open":8.88373,"high":8.88375,"low":8.88342,"close":8.88365,"volume":12.729999542236328},{"timestamp":1742398020000,"open":8.88354,"high":8.88408,"low":8.88333,"close":8.88408,"volume":14.069999694824219},{"timestamp":1742398080000,"open":8.88396,"high":8.88546,"low":8.88396,"close":8.88469,"volume":25.459999084472656},{"timestamp":1742398140000,"open":8.88469,"high":8.88546,"low":8.88469,"close":8.88515,"volume":16.75},{"timestamp":1742398200000,"open":8.88525,"high":8.88578,"low":8.88503,"close":8.88547,"volume":31.489999771118164},{"timestamp":1742398260000,"open":8.88546,"high":8.88567,"low":8.88493,"close":8.88547,"volume":26.799999237060547},{"timestamp":1742398320000,"open":8.88568,"high":8.88578,"low":8.88482,"close":8.88501,"volume":21.440000534057617},{"timestamp":1742398380000,"open":8.8849,"high":8.88551,"low":8.88469,"close":8.88525,"volume":28.139999389648438},{"timestamp":1742398440000,"open":8.88535,"high":8.88673,"low":8.88535,"close":8.88652,"volume":23.450000762939453},{"timestamp":1742398500000,"open":8.88685,"high":8.88769,"low":8.88652,"close":8.88726,"volume":27.469999313354492},{"timestamp":1742398560000,"open":8.88705,"high":8.88789,"low":8.88662,"close":8.88769,"volume":16.75},{"timestamp":1742398620000,"open":8.88822,"high":8.88832,"low":8.8868,"close":8.88745,"volume":27.469999313354492},{"timestamp":1742398680000,"open":8.88755,"high":8.88808,"low":8.8865,"close":8.88724,"volume":35.5099983215332},{"timestamp":1742398740000,"open":8.88746,"high":8.8885,"low":8.8864,"close":8.8884,"volume":48.2400016784668},{"timestamp":1742398800000,"open":8.88852,"high":8.88937,"low":8.88852,"close":8.88915,"volume":26.799999237060547},{"timestamp":1742398860000,"open":8.88915,"high":8.89021,"low":8.88905,"close":8.89011,"volume":28.809999465942383},{"timestamp":1742398920000,"open":8.89008,"high":8.89048,"low":8.88966,"close":8.89048,"volume":19.43000030517578},{"timestamp":1742398980000,"open":8.89027,"high":8.89036,"low":8.88909,"close":8.88941,"volume":26.1299991607666},{"timestamp":1742399040000,"open":8.8894,"high":8.8894,"low":8.8876,"close":8.88771,"volume":28.809999465942383},{"timestamp":1742399100000,"open":8.88771,"high":8.88942,"low":8.8876,"close":8.8892,"volume":26.799999237060547},{"timestamp":1742399160000,"open":8.88931,"high":8.89005,"low":8.8892,"close":8.88942,"volume":20.100000381469727},{"timestamp":1742399220000,"open":8.88984,"high":8.88984,"low":8.88846,"close":8.88878,"volume":36.18000030517578},{"timestamp":1742399280000,"open":8.88899,"high":8.88899,"low":8.88698,"close":8.88698,"volume":31.489999771118164},{"timestamp":1742399340000,"open":8.88719,"high":8.88814,"low":8.88676,"close":8.88813,"volume":32.15999984741211},{"timestamp":1742399400000,"open":8.88803,"high":8.88967,"low":8.88781,"close":8.88903,"volume":42.880001068115234},{"timestamp":1742399460000,"open":8.88913,"high":8.88935,"low":8.88882,"close":8.88882,"volume":25.459999084472656},{"timestamp":1742399520000,"open":8.88882,"high":8.88944,"low":8.88865,"close":8.88944,"volume":45.689998626708984},{"timestamp":1742399580000,"open":8.88947,"high":8.88982,"low":8.88903,"close":8.88938,"volume":45.59000015258789},{"timestamp":1742399640000,"open":8.88918,"high":8.88965,"low":8.88869,"close":8.88902,"volume":35.720001220703125},{"timestamp":1742399700000,"open":8.88911,"high":8.89073,"low":8.88901,"close":8.8903,"volume":39.86000061035156},{"timestamp":1742399760000,"open":8.8903,"high":8.89154,"low":8.88993,"close":8.89084,"volume":39.099998474121094},{"timestamp":1742399820000,"open":8.89074,"high":8.89098,"low":8.88956,"close":8.88985,"volume":56},{"timestamp":1742399880000,"open":8.8899,"high":8.89141,"low":8.88966,"close":8.89112,"volume":78.56999969482422},{"timestamp":1742399940000,"open":8.89108,"high":8.89286,"low":8.89056,"close":8.89242,"volume":61.880001068115234},{"timestamp":1742400000000,"open":8.89245,"high":8.89245,"low":8.89041,"close":8.89083,"volume":51.619998931884766},{"timestamp":1742400060000,"open":8.89104,"high":8.89166,"low":8.89048,"close":8.89124,"volume":41.540000915527344},{"timestamp":1742400120000,"open":8.89124,"high":8.8918,"low":8.89102,"close":8.89115,"volume":34.84000015258789},{"timestamp":1742400180000,"open":8.89115,"high":8.89244,"low":8.89115,"close":8.8918,"volume":30.149999618530273},{"timestamp":1742400240000,"open":8.89181,"high":8.89254,"low":8.89169,"close":8.89213,"volume":26.799999237060547},{"timestamp":1742400300000,"open":8.89223,"high":8.8934,"low":8.89223,"close":8.89316,"volume":22.110000610351562},{"timestamp":1742400360000,"open":8.89327,"high":8.89413,"low":8.8928,"close":8.89413,"volume":20.770000457763672},{"timestamp":1742400420000,"open":8.89413,"high":8.89456,"low":8.89261,"close":8.89281,"volume":28.809999465942383},{"timestamp":1742400480000,"open":8.89291,"high":8.89349,"low":8.89263,"close":8.89284,"volume":23.450000762939453},{"timestamp":1742400540000,"open":8.89285,"high":8.89322,"low":8.89223,"close":8.89302,"volume":33.5},{"timestamp":1742400600000,"open":8.89292,"high":8.8934,"low":8.89254,"close":8.89322,"volume":36.849998474121094},{"timestamp":1742400660000,"open":8.893,"high":8.89353,"low":8.8928,"close":8.89321,"volume":32.83000183105469},{"timestamp":1742400720000,"open":8.89301,"high":8.89343,"low":8.89236,"close":8.89247,"volume":32.15999984741211},{"timestamp":1742400780000,"open":8.89247,"high":8.89328,"low":8.89234,"close":8.89309,"volume":20.770000457763672},{"timestamp":1742400840000,"open":8.89288,"high":8.89306,"low":8.89231,"close":8.89246,"volume":28.139999389648438},{"timestamp":1742400900000,"open":8.89267,"high":8.89267,"low":8.89132,"close":8.89152,"volume":23.450000762939453},{"timestamp":1742400960000,"open":8.89151,"high":8.89175,"low":8.89088,"close":8.89149,"volume":28.139999389648438},{"timestamp":1742401020000,"open":8.89149,"high":8.89185,"low":8.89116,"close":8.89174,"volume":33.5},{"timestamp":1742401080000,"open":8.89163,"high":8.89182,"low":8.89064,"close":8.89073,"volume":16.75},{"timestamp":1742401140000,"open":8.89073,"high":8.89104,"low":8.88978,"close":8.8899,"volume":12.0600004196167},{"timestamp":1742401200000,"open":8.89,"high":8.89038,"low":8.88971,"close":8.89024,"volume":28.139999389648438},{"timestamp":1742401260000,"open":8.89024,"high":8.8905,"low":8.88984,"close":8.89049,"volume":27.469999313354492},{"timestamp":1742401320000,"open":8.89049,"high":8.89071,"low":8.89028,"close":8.8903,"volume":17.420000076293945},{"timestamp":1742401380000,"open":8.89041,"high":8.89084,"low":8.89041,"close":8.89069,"volume":14.069999694824219},{"timestamp":1742401440000,"open":8.89067,"high":8.89072,"low":8.88945,"close":8.88976,"volume":18.09000015258789},{"timestamp":1742401500000,"open":8.88987,"high":8.89103,"low":8.88987,"close":8.89101,"volume":27.469999313354492},{"timestamp":1742401560000,"open":8.89101,"high":8.89174,"low":8.89101,"close":8.89121,"volume":22.110000610351562},{"timestamp":1742401620000,"open":8.89111,"high":8.89121,"low":8.89044,"close":8.89064,"volume":16.079999923706055},{"timestamp":1742401680000,"open":8.89075,"high":8.8908,"low":8.89006,"close":8.89008,"volume":16.75},{"timestamp":1742401740000,"open":8.89019,"high":8.89093,"low":8.89009,"close":8.8905,"volume":28.809999465942383},{"timestamp":1742401800000,"open":8.89072,"high":8.89094,"low":8.89007,"close":8.89061,"volume":28.809999465942383},{"timestamp":1742401860000,"open":8.89061,"high":8.8907,"low":8.89037,"close":8.8907,"volume":29.479999542236328},{"timestamp":1742401920000,"open":8.8907,"high":8.89164,"low":8.8907,"close":8.89164,"volume":15.40999984741211},{"timestamp":1742401980000,"open":8.89154,"high":8.89229,"low":8.8912,"close":8.89197,"volume":15.40999984741211},{"timestamp":1742402040000,"open":8.89197,"high":8.8924,"low":8.89176,"close":8.89229,"volume":24.1200008392334},{"timestamp":1742402100000,"open":8.89217,"high":8.89323,"low":8.89175,"close":8.89175,"volume":32.15999984741211},{"timestamp":1742402160000,"open":8.89164,"high":8.89184,"low":8.8911,"close":8.89164,"volume":22.780000686645508},{"timestamp":1742402220000,"open":8.89184,"high":8.89185,"low":8.89153,"close":8.89153,"volume":15.40999984741211},{"timestamp":1742402280000,"open":8.89163,"high":8.89195,"low":8.89056,"close":8.89066,"volume":27.469999313354492},{"timestamp":1742402340000,"open":8.89056,"high":8.89056,"low":8.8898,"close":8.8898,"volume":21.010000228881836},{"timestamp":1742402400000,"open":8.88969,"high":8.8898,"low":8.88863,"close":8.88895,"volume":24.860000610351562},{"timestamp":1742402460000,"open":8.88895,"high":8.88971,"low":8.88895,"close":8.8896,"volume":15.699999809265137},{"timestamp":1742402520000,"open":8.8897,"high":8.89066,"low":8.88938,"close":8.89035,"volume":18.09000015258789},{"timestamp":1742402580000,"open":8.89044,"high":8.89044,"low":8.8897,"close":8.88971,"volume":22.110000610351562},{"timestamp":1742402640000,"open":8.8897,"high":8.8897,"low":8.88944,"close":8.88967,"volume":11.529999732971191},{"timestamp":1742402700000,"open":8.88968,"high":8.89031,"low":8.88948,"close":8.8902,"volume":26.579999923706055},{"timestamp":1742402760000,"open":8.89009,"high":8.89041,"low":8.88997,"close":8.89,"volume":8.359999656677246},{"timestamp":1742402820000,"open":8.88989,"high":8.89117,"low":8.88989,"close":8.89095,"volume":25.15999984741211},{"timestamp":1742402880000,"open":8.89075,"high":8.89169,"low":8.89074,"close":8.89161,"volume":15.40999984741211},{"timestamp":1742402940000,"open":8.8914,"high":8.89257,"low":8.89129,"close":8.89225,"volume":24.959999084472656},{"timestamp":1742403000000,"open":8.89214,"high":8.8926,"low":8.89196,"close":8.89228,"volume":13.539999961853027},{"timestamp":1742403060000,"open":8.89271,"high":8.89319,"low":8.89228,"close":8.89259,"volume":26.1299991607666},{"timestamp":1742403120000,"open":8.89239,"high":8.89331,"low":8.89238,"close":8.89239,"volume":28.139999389648438},{"timestamp":1742403180000,"open":8.89246,"high":8.89254,"low":8.8919,"close":8.8919,"volume":16.219999313354492},{"timestamp":1742403240000,"open":8.8919,"high":8.89222,"low":8.89148,"close":8.89201,"volume":14.170000076293945},{"timestamp":1742403300000,"open":8.8919,"high":8.89212,"low":8.89169,"close":8.89201,"volume":16.540000915527344},{"timestamp":1742403360000,"open":8.89202,"high":8.89202,"low":8.89043,"close":8.89096,"volume":17.479999542236328},{"timestamp":1742403420000,"open":8.89064,"high":8.89075,"low":8.89011,"close":8.89075,"volume":13.680000305175781},{"timestamp":1742403480000,"open":8.89075,"high":8.89143,"low":8.89051,"close":8.89133,"volume":27.360000610351562},{"timestamp":1742403540000,"open":8.89136,"high":8.89196,"low":8.8903,"close":8.89056,"volume":29.079999923706055},{"timestamp":1742403600000,"open":8.8906,"high":8.8912,"low":8.89029,"close":8.89084,"volume":28.139999389648438},{"timestamp":1742403660000,"open":8.89083,"high":8.89185,"low":8.89082,"close":8.89152,"volume":18.760000228881836},{"timestamp":1742403720000,"open":8.89152,"high":8.89175,"low":8.89099,"close":8.89109,"volume":14.069999694824219},{"timestamp":1742403780000,"open":8.89088,"high":8.89138,"low":8.89078,"close":8.89127,"volume":14.069999694824219},{"timestamp":1742403840000,"open":8.89138,"high":8.89138,"low":8.89108,"close":8.89116,"volume":11.390000343322754},{"timestamp":1742403900000,"open":8.89095,"high":8.89116,"low":8.89085,"close":8.89096,"volume":8.710000038146973},{"timestamp":1742403960000,"open":8.89118,"high":8.89149,"low":8.8908,"close":8.89101,"volume":15.40999984741211},{"timestamp":1742404020000,"open":8.89091,"high":8.89112,"low":8.89067,"close":8.89086,"volume":15.40999984741211},{"timestamp":1742404080000,"open":8.89082,"high":8.891,"low":8.89068,"close":8.89093,"volume":9.380000114440918},{"timestamp":1742404140000,"open":8.89103,"high":8.89153,"low":8.89088,"close":8.89152,"volume":24.1200008392334},{"timestamp":1742404200000,"open":8.89173,"high":8.89195,"low":8.89152,"close":8.89194,"volume":16.079999923706055},{"timestamp":1742404260000,"open":8.89152,"high":8.89206,"low":8.89152,"close":8.89194,"volume":18.09000015258789},{"timestamp":1742404320000,"open":8.89216,"high":8.89237,"low":8.89191,"close":8.89224,"volume":15.40999984741211},{"timestamp":1742404380000,"open":8.89218,"high":8.89239,"low":8.89172,"close":8.89202,"volume":20.770000457763672},{"timestamp":1742404440000,"open":8.89223,"high":8.89243,"low":8.89179,"close":8.89232,"volume":20.100000381469727},{"timestamp":1742404500000,"open":8.89243,"high":8.89297,"low":8.89205,"close":8.89293,"volume":20.770000457763672},{"timestamp":1742404560000,"open":8.89294,"high":8.89379,"low":8.89274,"close":8.89358,"volume":20.100000381469727},{"timestamp":1742404620000,"open":8.89355,"high":8.89355,"low":8.8928,"close":8.89281,"volume":28.139999389648438},{"timestamp":1742404680000,"open":8.89301,"high":8.89301,"low":8.89127,"close":8.8919,"volume":28.809999465942383},{"timestamp":1742404740000,"open":8.8918,"high":8.89235,"low":8.89116,"close":8.89215,"volume":26.799999237060547},{"timestamp":1742404800000,"open":8.89225,"high":8.89254,"low":8.89201,"close":8.89211,"volume":22.780000686645508},{"timestamp":1742404860000,"open":8.89221,"high":8.89253,"low":8.892,"close":8.8925,"volume":16.079999923706055},{"timestamp":1742404920000,"open":8.89229,"high":8.89281,"low":8.89218,"close":8.89269,"volume":13.649999618530273},{"timestamp":1742404980000,"open":8.89278,"high":8.89333,"low":8.89258,"close":8.89315,"volume":24.790000915527344},{"timestamp":1742405040000,"open":8.89326,"high":8.89329,"low":8.89236,"close":8.89321,"volume":34.060001373291016},{"timestamp":1742405100000,"open":8.89331,"high":8.89417,"low":8.89331,"close":8.89406,"volume":20.700000762939453},{"timestamp":1742405160000,"open":8.89406,"high":8.89492,"low":8.89369,"close":8.89448,"volume":48.779998779296875},{"timestamp":1742405220000,"open":8.89459,"high":8.89499,"low":8.89406,"close":8.8949,"volume":46.41999816894531},{"timestamp":1742405280000,"open":8.89502,"high":8.89586,"low":8.89459,"close":8.89567,"volume":45.560001373291016},{"timestamp":1742405340000,"open":8.89557,"high":8.89588,"low":8.89461,"close":8.89532,"volume":35.52000045776367},{"timestamp":1742405400000,"open":8.8952,"high":8.89647,"low":8.89471,"close":8.89565,"volume":42.54999923706055},{"timestamp":1742405460000,"open":8.89566,"high":8.89566,"low":8.89473,"close":8.89548,"volume":27.8799991607666},{"timestamp":1742405520000,"open":8.89537,"high":8.89537,"low":8.89416,"close":8.89449,"volume":26.799999237060547},{"timestamp":1742405580000,"open":8.89449,"high":8.89547,"low":8.89409,"close":8.89475,"volume":26.799999237060547},{"timestamp":1742405640000,"open":8.89474,"high":8.89606,"low":8.89474,"close":8.89563,"volume":18.09000015258789},{"timestamp":1742405700000,"open":8.89573,"high":8.89748,"low":8.89573,"close":8.89737,"volume":42.209999084472656},{"timestamp":1742405760000,"open":8.89748,"high":8.89928,"low":8.89748,"close":8.89907,"volume":42.880001068115234},{"timestamp":1742405820000,"open":8.89907,"high":8.8995,"low":8.89769,"close":8.8995,"volume":36.18000030517578},{"timestamp":1742405880000,"open":8.8996,"high":8.90037,"low":8.89875,"close":8.90037,"volume":36.18000030517578},{"timestamp":1742405940000,"open":8.90016,"high":8.90016,"low":8.89833,"close":8.89866,"volume":40.20000076293945},{"timestamp":1742406000000,"open":8.89843,"high":8.89981,"low":8.89833,"close":8.89981,"volume":17.420000076293945},{"timestamp":1742406060000,"open":8.8996,"high":8.89972,"low":8.89907,"close":8.89941,"volume":18.09000015258789},{"timestamp":1742406120000,"open":8.89929,"high":8.89929,"low":8.89837,"close":8.8985,"volume":36.18000030517578},{"timestamp":1742406180000,"open":8.89882,"high":8.8989,"low":8.89818,"close":8.8986,"volume":22.110000610351562},{"timestamp":1742406240000,"open":8.8986,"high":8.89935,"low":8.8986,"close":8.89887,"volume":28.139999389648438},{"timestamp":1742406300000,"open":8.89876,"high":8.89896,"low":8.89809,"close":8.89809,"volume":27.469999313354492},{"timestamp":1742406360000,"open":8.89799,"high":8.89799,"low":8.89629,"close":8.89669,"volume":26.799999237060547},{"timestamp":1742406420000,"open":8.89679,"high":8.89756,"low":8.89604,"close":8.89645,"volume":31.489999771118164},{"timestamp":1742406480000,"open":8.89646,"high":8.89709,"low":8.89645,"close":8.89705,"volume":32.83000183105469},{"timestamp":1742406540000,"open":8.89717,"high":8.89786,"low":8.89713,"close":8.89734,"volume":29.479999542236328},{"timestamp":1742406600000,"open":8.89733,"high":8.89773,"low":8.89645,"close":8.89751,"volume":42.880001068115234},{"timestamp":1742406660000,"open":8.8973,"high":8.8973,"low":8.89651,"close":8.8969,"volume":35.5099983215332},{"timestamp":1742406720000,"open":8.89701,"high":8.89722,"low":8.89664,"close":8.89685,"volume":40.869998931884766},{"timestamp":1742406780000,"open":8.89675,"high":8.89886,"low":8.89674,"close":8.89885,"volume":50.25},{"timestamp":1742406840000,"open":8.89896,"high":8.89927,"low":8.89539,"close":8.89539,"volume":42.880001068115234},{"timestamp":1742406900000,"open":8.89551,"high":8.89575,"low":8.89403,"close":8.89541,"volume":69.01000213623047},{"timestamp":1742406960000,"open":8.89531,"high":8.89595,"low":8.8951,"close":8.89563,"volume":37.52000045776367},{"timestamp":1742407020000,"open":8.89542,"high":8.89649,"low":8.8949,"close":8.8954,"volume":26.1299991607666},{"timestamp":1742407080000,"open":8.89498,"high":8.89666,"low":8.89413,"close":8.89564,"volume":73.37000274658203},{"timestamp":1742407140000,"open":8.89564,"high":8.89663,"low":8.89431,"close":8.89431,"volume":100.44999694824219},{"timestamp":1742407200000,"open":8.89431,"high":8.89675,"low":8.89062,"close":8.89516,"volume":188.61000061035156},{"timestamp":1742407260000,"open":8.89485,"high":8.89601,"low":8.89334,"close":8.8944,"volume":155.58999633789062},{"timestamp":1742407320000,"open":8.89409,"high":8.89515,"low":8.89314,"close":8.8942,"volume":126.91999816894531},{"timestamp":1742407380000,"open":8.89429,"high":8.89439,"low":8.89281,"close":8.89281,"volume":75.83999633789062},{"timestamp":1742407440000,"open":8.89272,"high":8.89292,"low":8.89061,"close":8.89093,"volume":95.13999938964844},{"timestamp":1742407500000,"open":8.89093,"high":8.89135,"low":8.88953,"close":8.89016,"volume":101.83999633789062},{"timestamp":1742407560000,"open":8.89027,"high":8.89178,"low":8.89016,"close":8.89124,"volume":107.19999694824219},{"timestamp":1742407620000,"open":8.89134,"high":8.89315,"low":8.89113,"close":8.8924,"volume":89.11000061035156},{"timestamp":1742407680000,"open":8.89272,"high":8.89326,"low":8.89176,"close":8.89188,"volume":83.75},{"timestamp":1742407740000,"open":8.89166,"high":8.89216,"low":8.89125,"close":8.89157,"volume":65.66000366210938},{"timestamp":1742407800000,"open":8.89167,"high":8.89241,"low":8.89146,"close":8.89178,"volume":58.959999084472656},{"timestamp":1742407860000,"open":8.89179,"high":8.892,"low":8.89062,"close":8.89179,"volume":60.970001220703125},{"timestamp":1742407920000,"open":8.89179,"high":8.89319,"low":8.89136,"close":8.89287,"volume":73.02999877929688},{"timestamp":1742407980000,"open":8.89287,"high":8.89308,"low":8.89213,"close":8.89266,"volume":67.66999816894531},{"timestamp":1742408040000,"open":8.89245,"high":8.89511,"low":8.89245,"close":8.895,"volume":53.599998474121094},{"timestamp":1742408100000,"open":8.89499,"high":8.89553,"low":8.89436,"close":8.89487,"volume":66.13999938964844},{"timestamp":1742408160000,"open":8.89487,"high":8.895,"low":8.8935,"close":8.89361,"volume":48.90999984741211},{"timestamp":1742408220000,"open":8.89339,"high":8.89518,"low":8.89339,"close":8.89392,"volume":63.13999938964844},{"timestamp":1742408280000,"open":8.89403,"high":8.89457,"low":8.89319,"close":8.89349,"volume":40.52000045776367},{"timestamp":1742408340000,"open":8.89348,"high":8.89466,"low":8.89348,"close":8.89435,"volume":68.3499984741211},{"timestamp":1742408400000,"open":8.89435,"high":8.89479,"low":8.89391,"close":8.89446,"volume":56.9900016784668},{"timestamp":1742408460000,"open":8.89467,"high":8.89624,"low":8.89445,"close":8.89614,"volume":45.5099983215332},{"timestamp":1742408520000,"open":8.89624,"high":8.89677,"low":8.89507,"close":8.89574,"volume":55.41999816894531},{"timestamp":1742408580000,"open":8.89553,"high":8.89608,"low":8.89446,"close":8.89457,"volume":58.560001373291016},{"timestamp":1742408640000,"open":8.89479,"high":8.89542,"low":8.8934,"close":8.89542,"volume":61.04999923706055},{"timestamp":1742408700000,"open":8.8952,"high":8.89543,"low":8.89307,"close":8.8934,"volume":63.650001525878906},{"timestamp":1742408760000,"open":8.8934,"high":8.89507,"low":8.89285,"close":8.89486,"volume":62.97999954223633},{"timestamp":1742408820000,"open":8.89476,"high":8.89519,"low":8.89401,"close":8.89456,"volume":65.11000061035156},{"timestamp":1742408880000,"open":8.89456,"high":8.89487,"low":8.89412,"close":8.89423,"volume":55.779998779296875},{"timestamp":1742408940000,"open":8.89424,"high":8.89447,"low":8.89391,"close":8.89433,"volume":52.97999954223633},{"timestamp":1742409000000,"open":8.89444,"high":8.89519,"low":8.89413,"close":8.89497,"volume":67.13999938964844},{"timestamp":1742409060000,"open":8.89476,"high":8.89561,"low":8.89413,"close":8.89476,"volume":67.75},{"timestamp":1742409120000,"open":8.89454,"high":8.89507,"low":8.89412,"close":8.89434,"volume":70.3499984741211},{"timestamp":1742409180000,"open":8.89433,"high":8.89476,"low":8.8938,"close":8.89433,"volume":69.68000030517578},{"timestamp":1742409240000,"open":8.89423,"high":8.89445,"low":8.89317,"close":8.89359,"volume":65.66000366210938},{"timestamp":1742409300000,"open":8.89348,"high":8.89391,"low":8.89242,"close":8.89274,"volume":52.2599983215332},{"timestamp":1742409360000,"open":8.89274,"high":8.89378,"low":8.89159,"close":8.89325,"volume":79.5999984741211},{"timestamp":1742409420000,"open":8.89347,"high":8.89377,"low":8.8926,"close":8.89377,"volume":71.77999877929688},{"timestamp":1742409480000,"open":8.89398,"high":8.89456,"low":8.8934,"close":8.89424,"volume":77.3499984741211},{"timestamp":1742409540000,"open":8.89413,"high":8.89413,"low":8.89275,"close":8.89296,"volume":78},{"timestamp":1742409600000,"open":8.89296,"high":8.89394,"low":8.89176,"close":8.89186,"volume":89.54000091552734},{"timestamp":1742409660000,"open":8.89186,"high":8.89292,"low":8.8911,"close":8.8914,"volume":88.44000244140625},{"timestamp":1742409720000,"open":8.89151,"high":8.89208,"low":8.88877,"close":8.88984,"volume":107.19999694824219},{"timestamp":1742409780000,"open":8.88994,"high":8.89207,"low":8.88941,"close":8.89195,"volume":103.8499984741211},{"timestamp":1742409840000,"open":8.89195,"high":8.89298,"low":8.89121,"close":8.89227,"volume":92.45999908447266},{"timestamp":1742409900000,"open":8.89239,"high":8.89365,"low":8.89216,"close":8.89312,"volume":69.01000213623047},{"timestamp":1742409960000,"open":8.89291,"high":8.89482,"low":8.89291,"close":8.89333,"volume":91.12000274658203},{"timestamp":1742410020000,"open":8.89333,"high":8.89397,"low":8.89269,"close":8.8928,"volume":67.66999816894531},{"timestamp":1742410080000,"open":8.8928,"high":8.89418,"low":8.89269,"close":8.89386,"volume":52.2599983215332},{"timestamp":1742410140000,"open":8.89365,"high":8.89397,"low":8.89269,"close":8.89345,"volume":57.619998931884766},{"timestamp":1742410200000,"open":8.89365,"high":8.89493,"low":8.89312,"close":8.89493,"volume":55.61000061035156},{"timestamp":1742410260000,"open":8.89492,"high":8.89566,"low":8.89428,"close":8.89493,"volume":51.59000015258789},{"timestamp":1742410320000,"open":8.89471,"high":8.89513,"low":8.89439,"close":8.89439,"volume":60.29999923706055},{"timestamp":1742410380000,"open":8.8945,"high":8.89588,"low":8.8944,"close":8.89588,"volume":63.650001525878906},{"timestamp":1742410440000,"open":8.89577,"high":8.89672,"low":8.89556,"close":8.89577,"volume":79.7300033569336},{"timestamp":1742410500000,"open":8.89588,"high":8.89651,"low":8.8946,"close":8.8946,"volume":56.95000076293945},{"timestamp":1742410560000,"open":8.8945,"high":8.89452,"low":8.89354,"close":8.89397,"volume":58.290000915527344},{"timestamp":1742410620000,"open":8.89397,"high":8.89461,"low":8.8934,"close":8.89415,"volume":67},{"timestamp":1742410680000,"open":8.89414,"high":8.89522,"low":8.89362,"close":8.895,"volume":62.97999954223633},{"timestamp":1742410740000,"open":8.89522,"high":8.89576,"low":8.89407,"close":8.89482,"volume":84.41999816894531},{"timestamp":1742410800000,"open":8.8945,"high":8.89599,"low":8.8945,"close":8.89578,"volume":78.38999938964844},{"timestamp":1742410860000,"open":8.89567,"high":8.89664,"low":8.89544,"close":8.89652,"volume":64.31999969482422},{"timestamp":1742410920000,"open":8.89642,"high":8.89663,"low":8.89525,"close":8.89547,"volume":63.650001525878906},{"timestamp":1742410980000,"open":8.89546,"high":8.89622,"low":8.89492,"close":8.89503,"volume":61.63999938964844},{"timestamp":1742411040000,"open":8.89503,"high":8.89546,"low":8.894,"close":8.89482,"volume":50.91999816894531},{"timestamp":1742411100000,"open":8.89482,"high":8.89598,"low":8.8945,"close":8.89577,"volume":60.29999923706055},{"timestamp":1742411160000,"open":8.89566,"high":8.89599,"low":8.89513,"close":8.89579,"volume":48.90999984741211},{"timestamp":1742411220000,"open":8.89582,"high":8.89582,"low":8.8943,"close":8.8944,"volume":48.90999984741211},{"timestamp":1742411280000,"open":8.89461,"high":8.89472,"low":8.89269,"close":8.89292,"volume":44.220001220703125},{"timestamp":1742411340000,"open":8.89301,"high":8.89429,"low":8.89281,"close":8.89398,"volume":60.970001220703125},{"timestamp":1742411400000,"open":8.89397,"high":8.89407,"low":8.89314,"close":8.89346,"volume":28.809999465942383},{"timestamp":1742411460000,"open":8.89346,"high":8.89515,"low":8.89269,"close":8.89408,"volume":56.95000076293945},{"timestamp":1742411520000,"open":8.89419,"high":8.8943,"low":8.89355,"close":8.89355,"volume":48.90999984741211},{"timestamp":1742411580000,"open":8.89345,"high":8.89356,"low":8.89292,"close":8.8932,"volume":42.209999084472656},{"timestamp":1742411640000,"open":8.89331,"high":8.89436,"low":8.89331,"close":8.89425,"volume":58.959999084472656},{"timestamp":1742411700000,"open":8.89425,"high":8.89425,"low":8.89317,"close":8.89382,"volume":50.91999816894531},{"timestamp":1742411760000,"open":8.89413,"high":8.89529,"low":8.89388,"close":8.8942,"volume":55.61000061035156},{"timestamp":1742411820000,"open":8.89442,"high":8.89579,"low":8.8941,"close":8.89579,"volume":75.70999908447266},{"timestamp":1742411880000,"open":8.89548,"high":8.89664,"low":8.89548,"close":8.89558,"volume":62.97999954223633},{"timestamp":1742411940000,"open":8.89569,"high":8.89632,"low":8.89498,"close":8.89558,"volume":49.58000183105469},{"timestamp":1742412000000,"open":8.89559,"high":8.89685,"low":8.89559,"close":8.89632,"volume":56.279998779296875},{"timestamp":1742412060000,"open":8.89643,"high":8.89668,"low":8.8955,"close":8.89603,"volume":34.84000015258789},{"timestamp":1742412120000,"open":8.89582,"high":8.89615,"low":8.89553,"close":8.89615,"volume":41.540000915527344},{"timestamp":1742412180000,"open":8.89616,"high":8.89742,"low":8.89603,"close":8.89645,"volume":53.599998474121094},{"timestamp":1742412240000,"open":8.89645,"high":8.89688,"low":8.89596,"close":8.89628,"volume":40.20000076293945},{"timestamp":1742412300000,"open":8.89639,"high":8.89639,"low":8.89555,"close":8.89555,"volume":44.220001220703125},{"timestamp":1742412360000,"open":8.89565,"high":8.89592,"low":8.89523,"close":8.89582,"volume":36.849998474121094},{"timestamp":1742412420000,"open":8.89539,"high":8.8954,"low":8.89444,"close":8.89471,"volume":39.529998779296875},{"timestamp":1742412480000,"open":8.89459,"high":8.89491,"low":8.89423,"close":8.89434,"volume":36.18000030517578},{"timestamp":1742412540000,"open":8.89477,"high":8.89503,"low":8.89434,"close":8.8948,"volume":36.18000030517578},{"timestamp":1742412600000,"open":8.8948,"high":8.89563,"low":8.8948,"close":8.89511,"volume":42.880001068115234},{"timestamp":1742412660000,"open":8.8952,"high":8.89597,"low":8.8952,"close":8.89576,"volume":29.479999542236328},{"timestamp":1742412720000,"open":8.89585,"high":8.89609,"low":8.8954,"close":8.89562,"volume":31.489999771118164},{"timestamp":1742412780000,"open":8.89551,"high":8.89562,"low":8.89424,"close":8.89424,"volume":49.58000183105469},{"timestamp":1742412840000,"open":8.89413,"high":8.89435,"low":8.89361,"close":8.89434,"volume":40.869998931884766},{"timestamp":1742412900000,"open":8.89435,"high":8.89467,"low":8.8938,"close":8.8938,"volume":41.04999923706055},{"timestamp":1742412960000,"open":8.89391,"high":8.89444,"low":8.89385,"close":8.89391,"volume":34.20000076293945},{"timestamp":1742413020000,"open":8.89391,"high":8.8942,"low":8.89346,"close":8.89358,"volume":66.12000274658203},{"timestamp":1742413080000,"open":8.89355,"high":8.89466,"low":8.89345,"close":8.89418,"volume":41.79999923706055},{"timestamp":1742413140000,"open":8.89428,"high":8.89536,"low":8.89426,"close":8.89534,"volume":48.22999954223633},{"timestamp":1742413200000,"open":8.89534,"high":8.89542,"low":8.89485,"close":8.89519,"volume":49.18000030517578},{"timestamp":1742413260000,"open":8.89498,"high":8.89602,"low":8.89497,"close":8.8959,"volume":36.47999954223633},{"timestamp":1742413320000,"open":8.896,"high":8.89603,"low":8.89483,"close":8.89501,"volume":41.79999923706055},{"timestamp":1742413380000,"open":8.89526,"high":8.89553,"low":8.89492,"close":8.89513,"volume":44.810001373291016},{"timestamp":1742413440000,"open":8.89525,"high":8.89639,"low":8.89524,"close":8.89566,"volume":41.56999969482422},{"timestamp":1742413500000,"open":8.89565,"high":8.89577,"low":8.89522,"close":8.89533,"volume":28.780000686645508},{"timestamp":1742413560000,"open":8.89555,"high":8.89642,"low":8.89523,"close":8.89629,"volume":46.91999816894531},{"timestamp":1742413620000,"open":8.89631,"high":8.89658,"low":8.89605,"close":8.89626,"volume":41.56999969482422},{"timestamp":1742413680000,"open":8.89617,"high":8.89648,"low":8.89595,"close":8.89638,"volume":41.0099983215332},{"timestamp":1742413740000,"open":8.89628,"high":8.89641,"low":8.89552,"close":8.89552,"volume":35.630001068115234},{"timestamp":1742413800000,"open":8.89532,"high":8.89596,"low":8.8951,"close":8.89511,"volume":31.81999969482422},{"timestamp":1742413860000,"open":8.89532,"high":8.89553,"low":8.89491,"close":8.89491,"volume":45.619998931884766},{"timestamp":1742413920000,"open":8.89502,"high":8.89513,"low":8.89439,"close":8.89505,"volume":23.309999465942383},{"timestamp":1742413980000,"open":8.89506,"high":8.89546,"low":8.89484,"close":8.89537,"volume":38.0099983215332},{"timestamp":1742414040000,"open":8.89544,"high":8.89569,"low":8.89523,"close":8.89536,"volume":34.689998626708984},{"timestamp":1742414100000,"open":8.89504,"high":8.89536,"low":8.89492,"close":8.89496,"volume":27.40999984741211},{"timestamp":1742414160000,"open":8.89528,"high":8.89547,"low":8.89496,"close":8.89547,"volume":29.110000610351562},{"timestamp":1742414220000,"open":8.89544,"high":8.89577,"low":8.89494,"close":8.89533,"volume":35.439998626708984},{"timestamp":1742414280000,"open":8.89544,"high":8.89589,"low":8.89544,"close":8.89589,"volume":26.600000381469727},{"timestamp":1742414340000,"open":8.89558,"high":8.89569,"low":8.89474,"close":8.89559,"volume":34.810001373291016},{"timestamp":1742414400000,"open":8.89538,"high":8.89602,"low":8.89533,"close":8.89581,"volume":26.479999542236328},{"timestamp":1742414460000,"open":8.89581,"high":8.89582,"low":8.89548,"close":8.89559,"volume":21.6299991607666},{"timestamp":1742414520000,"open":8.8956,"high":8.89591,"low":8.89538,"close":8.89555,"volume":23.959999084472656},{"timestamp":1742414580000,"open":8.89566,"high":8.89588,"low":8.89533,"close":8.89534,"volume":28.8700008392334},{"timestamp":1742414640000,"open":8.89543,"high":8.8957,"low":8.89538,"close":8.89538,"volume":13.25},{"timestamp":1742414700000,"open":8.89538,"high":8.89582,"low":8.89476,"close":8.89476,"volume":17.420000076293945},{"timestamp":1742414760000,"open":8.89475,"high":8.89496,"low":8.89453,"close":8.89476,"volume":16.079999923706055},{"timestamp":1742414820000,"open":8.89476,"high":8.89528,"low":8.89475,"close":8.89475,"volume":5.360000133514404},{"timestamp":1742414880000,"open":8.89475,"high":8.89528,"low":8.89444,"close":8.89475,"volume":14.739999771118164},{"timestamp":1742414940000,"open":8.89453,"high":8.89476,"low":8.894,"close":8.89422,"volume":15.40999984741211},{"timestamp":1742415000000,"open":8.89422,"high":8.89529,"low":8.89422,"close":8.89525,"volume":14.15999984741211},{"timestamp":1742415060000,"open":8.89515,"high":8.89515,"low":8.89472,"close":8.89505,"volume":10.720000267028809},{"timestamp":1742415120000,"open":8.89525,"high":8.89546,"low":8.89491,"close":8.89536,"volume":11.390000343322754},{"timestamp":1742415180000,"open":8.89533,"high":8.89544,"low":8.89523,"close":8.89544,"volume":8.039999961853027},{"timestamp":1742415240000,"open":8.89576,"high":8.89619,"low":8.89565,"close":8.896,"volume":16.079999923706055},{"timestamp":1742415300000,"open":8.89578,"high":8.896,"low":8.89533,"close":8.89537,"volume":26.1299991607666},{"timestamp":1742415360000,"open":8.89546,"high":8.89634,"low":8.89537,"close":8.89537,"volume":16.75},{"timestamp":1742415420000,"open":8.89548,"high":8.89602,"low":8.89548,"close":8.89579,"volume":10.050000190734863},{"timestamp":1742415480000,"open":8.89558,"high":8.89568,"low":8.89515,"close":8.89536,"volume":18.760000228881836},{"timestamp":1742415540000,"open":8.89546,"high":8.89589,"low":8.89536,"close":8.89579,"volume":9.380000114440918},{"timestamp":1742415600000,"open":8.89589,"high":8.89676,"low":8.89578,"close":8.89676,"volume":17.420000076293945},{"timestamp":1742415660000,"open":8.89674,"high":8.89759,"low":8.89671,"close":8.89716,"volume":14.739999771118164},{"timestamp":1742415720000,"open":8.89684,"high":8.89697,"low":8.89664,"close":8.89676,"volume":5.360000133514404},{"timestamp":1742415780000,"open":8.89695,"high":8.89695,"low":8.89621,"close":8.89621,"volume":7.369999885559082},{"timestamp":1742415840000,"open":8.8961,"high":8.89642,"low":8.8961,"close":8.89642,"volume":6.699999809265137},{"timestamp":1742415900000,"open":8.89631,"high":8.89663,"low":8.89621,"close":8.89653,"volume":8.710000038146973},{"timestamp":1742415960000,"open":8.89642,"high":8.89695,"low":8.89642,"close":8.89684,"volume":8.039999961853027},{"timestamp":1742416020000,"open":8.89663,"high":8.89674,"low":8.89641,"close":8.89653,"volume":8.039999961853027},{"timestamp":1742416080000,"open":8.89643,"high":8.89673,"low":8.8963,"close":8.89671,"volume":7.369999885559082},{"timestamp":1742416140000,"open":8.89673,"high":8.89714,"low":8.89658,"close":8.89671,"volume":14.069999694824219},{"timestamp":1742416200000,"open":8.89661,"high":8.89663,"low":8.89621,"close":8.89621,"volume":9.380000114440918},{"timestamp":1742416260000,"open":8.89621,"high":8.89683,"low":8.89621,"close":8.89673,"volume":13.399999618530273},{"timestamp":1742416320000,"open":8.89683,"high":8.89683,"low":8.89651,"close":8.89653,"volume":12.0600004196167},{"timestamp":1742416380000,"open":8.89653,"high":8.89653,"low":8.896,"close":8.89629,"volume":15.40999984741211},{"timestamp":1742416440000,"open":8.89629,"high":8.89629,"low":8.89629,"close":8.89629,"volume":0.6700000166893005},{"timestamp":1742416500000,"open":8.8964,"high":8.89661,"low":8.89587,"close":8.89618,"volume":14.739999771118164},{"timestamp":1742416560000,"open":8.89629,"high":8.89629,"low":8.89491,"close":8.89502,"volume":13.399999618530273},{"timestamp":1742416620000,"open":8.89492,"high":8.89545,"low":8.89491,"close":8.89523,"volume":12.729999542236328},{"timestamp":1742416680000,"open":8.89524,"high":8.89534,"low":8.89523,"close":8.89533,"volume":4.690000057220459},{"timestamp":1742416740000,"open":8.89523,"high":8.89523,"low":8.89502,"close":8.89512,"volume":3.3499999046325684},{"timestamp":1742416800000,"open":8.89502,"high":8.89524,"low":8.89481,"close":8.8951,"volume":6.03000020980835},{"timestamp":1742416860000,"open":8.89489,"high":8.89489,"low":8.89394,"close":8.89417,"volume":19.43000030517578},{"timestamp":1742416920000,"open":8.89415,"high":8.89418,"low":8.89343,"close":8.89396,"volume":22.110000610351562},{"timestamp":1742416980000,"open":8.89374,"high":8.89422,"low":8.89374,"close":8.894,"volume":23.450000762939453},{"timestamp":1742417040000,"open":8.8937,"high":8.89379,"low":8.89326,"close":8.89369,"volume":9.380000114440918},{"timestamp":1742417100000,"open":8.8938,"high":8.8938,"low":8.89358,"close":8.89358,"volume":9.380000114440918},{"timestamp":1742417160000,"open":8.89369,"high":8.89411,"low":8.89369,"close":8.894,"volume":6.03000020980835},{"timestamp":1742417220000,"open":8.89401,"high":8.89408,"low":8.8939,"close":8.8939,"volume":6.699999809265137},{"timestamp":1742417280000,"open":8.894,"high":8.894,"low":8.894,"close":8.894,"volume":0.6700000166893005},{"timestamp":1742417340000,"open":8.89411,"high":8.89496,"low":8.89411,"close":8.89464,"volume":24.790000915527344},{"timestamp":1742417400000,"open":8.89464,"high":8.89528,"low":8.89443,"close":8.89516,"volume":17.420000076293945},{"timestamp":1742417460000,"open":8.89518,"high":8.89518,"low":8.89465,"close":8.89476,"volume":20.770000457763672},{"timestamp":1742417520000,"open":8.89508,"high":8.89518,"low":8.89476,"close":8.89498,"volume":21.440000534057617},{"timestamp":1742417580000,"open":8.89497,"high":8.8955,"low":8.89497,"close":8.8955,"volume":16.75},{"timestamp":1742417640000,"open":8.89529,"high":8.8957,"low":8.89514,"close":8.89545,"volume":16.75},{"timestamp":1742417700000,"open":8.89538,"high":8.89538,"low":8.89491,"close":8.89502,"volume":10.720000267028809},{"timestamp":1742417760000,"open":8.89513,"high":8.89555,"low":8.89512,"close":8.89534,"volume":29.479999542236328},{"timestamp":1742417820000,"open":8.89523,"high":8.89544,"low":8.8945,"close":8.89481,"volume":48.2400016784668},{"timestamp":1742417880000,"open":8.89481,"high":8.89661,"low":8.89422,"close":8.89603,"volume":44.97999954223633},{"timestamp":1742417940000,"open":8.89603,"high":8.89636,"low":8.89407,"close":8.89407,"volume":25.459999084472656},{"timestamp":1742418000000,"open":8.89195,"high":8.89195,"low":8.89195,"close":8.89195,"volume":0.6700000166893005},{"timestamp":1742418060000,"open":8.89006,"high":8.89006,"low":8.89006,"close":8.89006,"volume":0.6700000166893005},{"timestamp":1742418180000,"open":8.88943,"high":8.88943,"low":8.88943,"close":8.88943,"volume":0.6700000166893005},{"timestamp":1742418240000,"open":8.88943,"high":8.88943,"low":8.88943,"close":8.88943,"volume":1.340000033378601},{"timestamp":1742418300000,"open":8.88159,"high":8.8833,"low":8.88159,"close":8.88277,"volume":2.680000066757202},{"timestamp":1742418360000,"open":8.8872,"high":8.88838,"low":8.8872,"close":8.88838,"volume":3.3499999046325684},{"timestamp":1742418420000,"open":8.88901,"high":8.88903,"low":8.889,"close":8.88903,"volume":2.680000066757202},{"timestamp":1742418480000,"open":8.889,"high":8.889,"low":8.88869,"close":8.88869,"volume":1.340000033378601},{"timestamp":1742418540000,"open":8.88879,"high":8.88879,"low":8.88837,"close":8.88837,"volume":2.009999990463257},{"timestamp":1742418600000,"open":8.88847,"high":8.88911,"low":8.88806,"close":8.88837,"volume":5.360000133514404},{"timestamp":1742418660000,"open":8.88985,"high":8.88985,"low":8.88818,"close":8.88838,"volume":4.019999980926514},{"timestamp":1742418720000,"open":8.88998,"high":8.88998,"low":8.88965,"close":8.88965,"volume":3.3499999046325684},{"timestamp":1742418780000,"open":8.89007,"high":8.89007,"low":8.89006,"close":8.89006,"volume":1.340000033378601},{"timestamp":1742418840000,"open":8.89018,"high":8.89018,"low":8.89006,"close":8.89006,"volume":2.009999990463257},{"timestamp":1742418900000,"open":8.89006,"high":8.89209,"low":8.89006,"close":8.89206,"volume":10.369999885559082},{"timestamp":1742418960000,"open":8.88995,"high":8.89164,"low":8.88984,"close":8.89016,"volume":5.320000171661377},{"timestamp":1742419080000,"open":8.88953,"high":8.88953,"low":8.88953,"close":8.88953,"volume":0.7599999904632568},{"timestamp":1742419140000,"open":8.88751,"high":8.88899,"low":8.88751,"close":8.88878,"volume":6.659999847412109},{"timestamp":1742419200000,"open":8.88793,"high":8.89016,"low":8.88708,"close":8.89016,"volume":14.260000228881836},{"timestamp":1742419260000,"open":8.89037,"high":8.89312,"low":8.89037,"close":8.89059,"volume":18.239999771118164},{"timestamp":1742419320000,"open":8.89038,"high":8.89048,"low":8.88899,"close":8.88899,"volume":8.359999656677246},{"timestamp":1742419380000,"open":8.88932,"high":8.88952,"low":8.88888,"close":8.88888,"volume":9.119999885559082},{"timestamp":1742419440000,"open":8.88941,"high":8.88941,"low":8.88941,"close":8.88941,"volume":0.7599999904632568},{"timestamp":1742419500000,"open":8.89026,"high":8.89122,"low":8.89005,"close":8.89122,"volume":3.799999952316284},{"timestamp":1742419560000,"open":8.89132,"high":8.89397,"low":8.89132,"close":8.89397,"volume":20.520000457763672},{"timestamp":1742419620000,"open":8.89281,"high":8.89291,"low":8.89281,"close":8.89291,"volume":1.5199999809265137},{"timestamp":1742419680000,"open":8.89292,"high":8.89292,"low":8.88864,"close":8.88866,"volume":14.079999923706055},{"timestamp":1742419740000,"open":8.88867,"high":8.89069,"low":8.88867,"close":8.89069,"volume":32.59000015258789},{"timestamp":1742419800000,"open":8.89079,"high":8.89132,"low":8.89079,"close":8.8909,"volume":11.470000267028809},{"timestamp":1742419860000,"open":8.8909,"high":8.89123,"low":8.8909,"close":8.89122,"volume":9.649999618530273},{"timestamp":1742419920000,"open":8.89079,"high":8.89122,"low":8.89079,"close":8.89111,"volume":6.03000020980835},{"timestamp":1742419980000,"open":8.89112,"high":8.89112,"low":8.891,"close":8.891,"volume":2.009999990463257},{"timestamp":1742420040000,"open":8.89016,"high":8.89016,"low":8.89016,"close":8.89016,"volume":0.6700000166893005},{"timestamp":1742420100000,"open":8.88984,"high":8.89079,"low":8.88984,"close":8.89079,"volume":2.680000066757202},{"timestamp":1742420160000,"open":8.89079,"high":8.8909,"low":8.88973,"close":8.89079,"volume":12.0600004196167},{"timestamp":1742420220000,"open":8.8908,"high":8.89091,"low":8.89048,"close":8.89079,"volume":12.0600004196167},{"timestamp":1742420280000,"open":8.8907,"high":8.89091,"low":8.88888,"close":8.89069,"volume":10.720000267028809},{"timestamp":1742420340000,"open":8.89069,"high":8.89069,"low":8.89064,"close":8.89064,"volume":4.690000057220459},{"timestamp":1742420400000,"open":8.89064,"high":8.89079,"low":8.88899,"close":8.88964,"volume":10.050000190734863},{"timestamp":1742420460000,"open":8.88963,"high":8.88995,"low":8.88963,"close":8.8898,"volume":5.360000133514404},{"timestamp":1742420520000,"open":8.8898,"high":8.89037,"low":8.888,"close":8.89022,"volume":10.050000190734863},{"timestamp":1742420580000,"open":8.89034,"high":8.89037,"low":8.89034,"close":8.89037,"volume":2.009999990463257},{"timestamp":1742420640000,"open":8.89047,"high":8.89047,"low":8.88825,"close":8.88973,"volume":16.079999923706055},{"timestamp":1742420700000,"open":8.88973,"high":8.88986,"low":8.88814,"close":8.88889,"volume":16.079999923706055},{"timestamp":1742420760000,"open":8.88891,"high":8.88974,"low":8.88891,"close":8.88964,"volume":3.3499999046325684},{"timestamp":1742420820000,"open":8.88996,"high":8.89006,"low":8.88814,"close":8.88994,"volume":10.050000190734863},{"timestamp":1742420880000,"open":8.88878,"high":8.88878,"low":8.88846,"close":8.88846,"volume":2.009999990463257},{"timestamp":1742420940000,"open":8.88815,"high":8.89011,"low":8.88814,"close":8.89011,"volume":8.710000038146973},{"timestamp":1742421000000,"open":8.89011,"high":8.89022,"low":8.89011,"close":8.89022,"volume":1.340000033378601},{"timestamp":1742421060000,"open":8.8898,"high":8.89011,"low":8.8898,"close":8.89011,"volume":4.019999980926514},{"timestamp":1742421120000,"open":8.89064,"high":8.8915,"low":8.89064,"close":8.89139,"volume":7.369999885559082},{"timestamp":1742421180000,"open":8.89297,"high":8.89478,"low":8.89287,"close":8.89478,"volume":11.390000343322754},{"timestamp":1742421240000,"open":8.89415,"high":8.89426,"low":8.89394,"close":8.89394,"volume":2.680000066757202},{"timestamp":1742421300000,"open":8.89394,"high":8.89403,"low":8.89255,"close":8.89255,"volume":5.360000133514404},{"timestamp":1742421360000,"open":8.89329,"high":8.89342,"low":8.89329,"close":8.8933,"volume":4.690000057220459},{"timestamp":1742421420000,"open":8.89362,"high":8.89362,"low":8.89362,"close":8.89362,"volume":0.6700000166893005},{"timestamp":1742421480000,"open":8.89361,"high":8.89362,"low":8.89361,"close":8.89361,"volume":2.009999990463257},{"timestamp":1742421540000,"open":8.8935,"high":8.89351,"low":8.89318,"close":8.89318,"volume":2.680000066757202},{"timestamp":1742421600000,"open":8.89321,"high":8.89402,"low":8.89232,"close":8.89264,"volume":52.93000030517578},{"timestamp":1742421660000,"open":8.89329,"high":8.89498,"low":8.89329,"close":8.89445,"volume":16.079999923706055},{"timestamp":1742421720000,"open":8.89445,"high":8.89478,"low":8.89424,"close":8.89426,"volume":17.420000076293945},{"timestamp":1742421780000,"open":8.89428,"high":8.89469,"low":8.89427,"close":8.89469,"volume":7.369999885559082},{"timestamp":1742421840000,"open":8.89458,"high":8.89543,"low":8.89458,"close":8.89501,"volume":12.729999542236328},{"timestamp":1742421900000,"open":8.89532,"high":8.89553,"low":8.89411,"close":8.89461,"volume":12.729999542236328},{"timestamp":1742421960000,"open":8.89461,"high":8.89572,"low":8.8946,"close":8.89572,"volume":24.790000915527344},{"timestamp":1742422020000,"open":8.89561,"high":8.89561,"low":8.89475,"close":8.89475,"volume":12.729999542236328},{"timestamp":1742422080000,"open":8.89475,"high":8.89487,"low":8.89423,"close":8.89423,"volume":18.09000015258789},{"timestamp":1742422140000,"open":8.89422,"high":8.89433,"low":8.89422,"close":8.89424,"volume":8.710000038146973},{"timestamp":1742422200000,"open":8.89435,"high":8.89435,"low":8.89393,"close":8.89394,"volume":4.690000057220459},{"timestamp":1742422260000,"open":8.89393,"high":8.89455,"low":8.89381,"close":8.89413,"volume":10.720000267028809},{"timestamp":1742422320000,"open":8.89391,"high":8.89444,"low":8.89391,"close":8.89413,"volume":12.729999542236328},{"timestamp":1742422380000,"open":8.89434,"high":8.89468,"low":8.89413,"close":8.89436,"volume":18.760000228881836},{"timestamp":1742422440000,"open":8.89434,"high":8.89456,"low":8.89434,"close":8.89455,"volume":7.369999885559082},{"timestamp":1742422500000,"open":8.89444,"high":8.89476,"low":8.89274,"close":8.89283,"volume":40.869998931884766},{"timestamp":1742422560000,"open":8.89283,"high":8.89337,"low":8.89262,"close":8.89307,"volume":21.440000534057617},{"timestamp":1742422620000,"open":8.89285,"high":8.89286,"low":8.89254,"close":8.89285,"volume":10.050000190734863},{"timestamp":1742422680000,"open":8.89264,"high":8.89325,"low":8.89264,"close":8.89325,"volume":12.729999542236328},{"timestamp":1742422740000,"open":8.89315,"high":8.8935,"low":8.89296,"close":8.8935,"volume":29.479999542236328},{"timestamp":1742422800000,"open":8.89317,"high":8.8935,"low":8.89296,"close":8.89308,"volume":19.43000030517578},{"timestamp":1742422860000,"open":8.89317,"high":8.89329,"low":8.89317,"close":8.89328,"volume":6.03000020980835},{"timestamp":1742422920000,"open":8.89317,"high":8.8935,"low":8.89302,"close":8.89307,"volume":26.799999237060547},{"timestamp":1742422980000,"open":8.89328,"high":8.8934,"low":8.89308,"close":8.89309,"volume":20.100000381469727},{"timestamp":1742423040000,"open":8.89318,"high":8.8935,"low":8.89308,"close":8.89329,"volume":14.069999694824219},{"timestamp":1742423100000,"open":8.89329,"high":8.89371,"low":8.89329,"close":8.89341,"volume":20.100000381469727},{"timestamp":1742423160000,"open":8.8934,"high":8.8935,"low":8.89329,"close":8.89329,"volume":13.399999618530273},{"timestamp":1742423220000,"open":8.89329,"high":8.89341,"low":8.89329,"close":8.89329,"volume":4.690000057220459},{"timestamp":1742423280000,"open":8.89319,"high":8.89352,"low":8.89309,"close":8.89352,"volume":13.399999618530273},{"timestamp":1742423340000,"open":8.89341,"high":8.89362,"low":8.89341,"close":8.89341,"volume":13.399999618530273},{"timestamp":1742423400000,"open":8.89352,"high":8.89383,"low":8.8933,"close":8.89342,"volume":8.710000038146973},{"timestamp":1742423460000,"open":8.89331,"high":8.89374,"low":8.8931,"close":8.89373,"volume":9.380000114440918},{"timestamp":1742423520000,"open":8.89362,"high":8.89394,"low":8.89362,"close":8.89394,"volume":7.369999885559082},{"timestamp":1742423580000,"open":8.89384,"high":8.89384,"low":8.89362,"close":8.89362,"volume":5.360000133514404},{"timestamp":1742423640000,"open":8.89351,"high":8.89351,"low":8.89341,"close":8.89341,"volume":3.3499999046325684},{"timestamp":1742423700000,"open":8.89341,"high":8.89363,"low":8.89341,"close":8.89351,"volume":13.399999618530273},{"timestamp":1742423760000,"open":8.89351,"high":8.89416,"low":8.89351,"close":8.89416,"volume":12.729999542236328},{"timestamp":1742423820000,"open":8.89404,"high":8.89436,"low":8.89373,"close":8.89384,"volume":6.699999809265137},{"timestamp":1742423880000,"open":8.89383,"high":8.89383,"low":8.89351,"close":8.89373,"volume":6.699999809265137},{"timestamp":1742423940000,"open":8.89362,"high":8.89362,"low":8.89351,"close":8.89362,"volume":2.680000066757202},{"timestamp":1742424000000,"open":8.89362,"high":8.89383,"low":8.89309,"close":8.89331,"volume":8.710000038146973},{"timestamp":1742424060000,"open":8.8933,"high":8.89342,"low":8.8933,"close":8.89331,"volume":5.360000133514404},{"timestamp":1742424120000,"open":8.8933,"high":8.89415,"low":8.8932,"close":8.89415,"volume":7.369999885559082},{"timestamp":1742424180000,"open":8.89426,"high":8.89426,"low":8.89404,"close":8.89415,"volume":4.019999980926514},{"timestamp":1742424240000,"open":8.89394,"high":8.89426,"low":8.89394,"close":8.89404,"volume":8.039999961853027},{"timestamp":1742424300000,"open":8.89415,"high":8.89469,"low":8.89404,"close":8.89457,"volume":12.0600004196167},{"timestamp":1742424360000,"open":8.89458,"high":8.89458,"low":8.89415,"close":8.89436,"volume":4.690000057220459},{"timestamp":1742424420000,"open":8.89448,"high":8.89457,"low":8.89394,"close":8.89457,"volume":6.699999809265137},{"timestamp":1742424480000,"open":8.89447,"high":8.895,"low":8.89447,"close":8.89479,"volume":6.03000020980835},{"timestamp":1742424540000,"open":8.89468,"high":8.89523,"low":8.89468,"close":8.89523,"volume":8.039999961853027},{"timestamp":1742424600000,"open":8.89512,"high":8.89534,"low":8.89512,"close":8.89523,"volume":2.680000066757202},{"timestamp":1742424660000,"open":8.8947,"high":8.8948,"low":8.89415,"close":8.89447,"volume":19.43000030517578},{"timestamp":1742424720000,"open":8.89458,"high":8.89469,"low":8.89426,"close":8.89447,"volume":12.0600004196167},{"timestamp":1742424780000,"open":8.89447,"high":8.89447,"low":8.89404,"close":8.89404,"volume":18.09000015258789},{"timestamp":1742424840000,"open":8.89436,"high":8.89436,"low":8.89403,"close":8.89415,"volume":3.3499999046325684},{"timestamp":1742424900000,"open":8.89425,"high":8.89425,"low":8.89393,"close":8.89393,"volume":4.019999980926514},{"timestamp":1742424960000,"open":8.89403,"high":8.89425,"low":8.89403,"close":8.89425,"volume":3.3499999046325684},{"timestamp":1742425020000,"open":8.89425,"high":8.89442,"low":8.89414,"close":8.89442,"volume":5.360000133514404},{"timestamp":1742425080000,"open":8.89329,"high":8.89329,"low":8.89254,"close":8.89254,"volume":10.800000190734863},{"timestamp":1742425140000,"open":8.89234,"high":8.89254,"low":8.89191,"close":8.89191,"volume":58.959999084472656},{"timestamp":1742425200000,"open":8.89189,"high":8.89248,"low":8.89156,"close":8.89248,"volume":37.5099983215332},{"timestamp":1742425260000,"open":8.89238,"high":8.89258,"low":8.8921,"close":8.8921,"volume":13.899999618530273},{"timestamp":1742425320000,"open":8.89218,"high":8.89258,"low":8.8921,"close":8.89237,"volume":21.31999969482422},{"timestamp":1742425380000,"open":8.89218,"high":8.89294,"low":8.89218,"close":8.89254,"volume":28.920000076293945},{"timestamp":1742425440000,"open":8.89253,"high":8.89326,"low":8.89253,"close":8.89306,"volume":115.77999877929688},{"timestamp":1742425500000,"open":8.89306,"high":8.89307,"low":8.89282,"close":8.89286,"volume":29.68000030517578},{"timestamp":1742425560000,"open":8.89317,"high":8.89317,"low":8.89237,"close":8.89254,"volume":21.639999389648438},{"timestamp":1742425620000,"open":8.89268,"high":8.89268,"low":8.89242,"close":8.89247,"volume":33.459999084472656},{"timestamp":1742425680000,"open":8.89244,"high":8.89259,"low":8.89231,"close":8.89243,"volume":85.26000213623047},{"timestamp":1742425740000,"open":8.89242,"high":8.89284,"low":8.89231,"close":8.89231,"volume":71.5},{"timestamp":1742425800000,"open":8.89331,"high":8.89342,"low":8.8931,"close":8.8931,"volume":12.0600004196167},{"timestamp":1742425860000,"open":8.89322,"high":8.89384,"low":8.89318,"close":8.89384,"volume":9.380000114440918},{"timestamp":1742425920000,"open":8.89384,"high":8.89395,"low":8.89374,"close":8.89395,"volume":2.009999990463257},{"timestamp":1742425980000,"open":8.89374,"high":8.89374,"low":8.89321,"close":8.89332,"volume":7.369999885559082},{"timestamp":1742426040000,"open":8.89342,"high":8.89385,"low":8.89342,"close":8.89374,"volume":9.380000114440918},{"timestamp":1742426100000,"open":8.89384,"high":8.89385,"low":8.89384,"close":8.89385,"volume":2.009999990463257},{"timestamp":1742426160000,"open":8.89395,"high":8.89406,"low":8.89375,"close":8.89384,"volume":5.360000133514404},{"timestamp":1742426220000,"open":8.89406,"high":8.89406,"low":8.89374,"close":8.89384,"volume":4.019999980926514},{"timestamp":1742426280000,"open":8.89384,"high":8.89449,"low":8.89384,"close":8.89416,"volume":9.380000114440918},{"timestamp":1742426340000,"open":8.89419,"high":8.89428,"low":8.89379,"close":8.89428,"volume":12.729999542236328},{"timestamp":1742426400000,"open":8.89428,"high":8.89442,"low":8.89406,"close":8.89406,"volume":24.790000915527344},{"timestamp":1742426460000,"open":8.89406,"high":8.89417,"low":8.89395,"close":8.89416,"volume":20.770000457763672},{"timestamp":1742426520000,"open":8.89427,"high":8.8946,"low":8.89427,"close":8.8946,"volume":3.3499999046325684},{"timestamp":1742426580000,"open":8.89448,"high":8.89469,"low":8.89416,"close":8.89459,"volume":13.399999618530273},{"timestamp":1742426640000,"open":8.89458,"high":8.89479,"low":8.89447,"close":8.89479,"volume":7.369999885559082},{"timestamp":1742426700000,"open":8.89468,"high":8.895,"low":8.89437,"close":8.89489,"volume":20.770000457763672},{"timestamp":1742426760000,"open":8.895,"high":8.895,"low":8.89489,"close":8.89489,"volume":1.340000033378601},{"timestamp":1742426820000,"open":8.8949,"high":8.89501,"low":8.89479,"close":8.89501,"volume":2.680000066757202},{"timestamp":1742426880000,"open":8.89489,"high":8.89511,"low":8.89489,"close":8.89501,"volume":3.3499999046325684},{"timestamp":1742426940000,"open":8.89479,"high":8.8948,"low":8.89394,"close":8.89427,"volume":6.699999809265137},{"timestamp":1742427000000,"open":8.89428,"high":8.89469,"low":8.89427,"close":8.89439,"volume":18.09000015258789},{"timestamp":1742427060000,"open":8.89438,"high":8.8946,"low":8.89406,"close":8.89417,"volume":22.110000610351562},{"timestamp":1742427120000,"open":8.89427,"high":8.89429,"low":8.89407,"close":8.89418,"volume":38.86000061035156},{"timestamp":1742427180000,"open":8.89428,"high":8.89428,"low":8.89408,"close":8.89418,"volume":10.720000267028809},{"timestamp":1742427240000,"open":8.89417,"high":8.89449,"low":8.89407,"close":8.89438,"volume":10.050000190734863},{"timestamp":1742427300000,"open":8.89416,"high":8.89427,"low":8.89395,"close":8.89395,"volume":11.390000343322754},{"timestamp":1742427360000,"open":8.89406,"high":8.89416,"low":8.89395,"close":8.89406,"volume":4.690000057220459},{"timestamp":1742427420000,"open":8.89384,"high":8.89395,"low":8.89384,"close":8.89395,"volume":2.009999990463257},{"timestamp":1742427480000,"open":8.89384,"high":8.89384,"low":8.89374,"close":8.89374,"volume":1.340000033378601},{"timestamp":1742427540000,"open":8.89395,"high":8.89407,"low":8.89374,"close":8.89384,"volume":18.09000015258789},{"timestamp":1742427600000,"open":8.89406,"high":8.89406,"low":8.89374,"close":8.89374,"volume":4.690000057220459},{"timestamp":1742427660000,"open":8.89374,"high":8.89384,"low":8.89374,"close":8.89374,"volume":3.3499999046325684},{"timestamp":1742427720000,"open":8.89374,"high":8.89469,"low":8.89374,"close":8.89459,"volume":8.039999961853027},{"timestamp":1742427780000,"open":8.89448,"high":8.89469,"low":8.89427,"close":8.89448,"volume":9.380000114440918},{"timestamp":1742427840000,"open":8.89449,"high":8.89459,"low":8.89385,"close":8.89406,"volume":19.43000030517578},{"timestamp":1742427900000,"open":8.89406,"high":8.89416,"low":8.89384,"close":8.89385,"volume":8.710000038146973},{"timestamp":1742427960000,"open":8.89384,"high":8.89406,"low":8.89342,"close":8.89353,"volume":14.069999694824219},{"timestamp":1742428020000,"open":8.89342,"high":8.89342,"low":8.89279,"close":8.8931,"volume":13.399999618530273},{"timestamp":1742428080000,"open":8.893,"high":8.89384,"low":8.893,"close":8.89374,"volume":9.380000114440918},{"timestamp":1742428140000,"open":8.89363,"high":8.89375,"low":8.89321,"close":8.89353,"volume":14.069999694824219},{"timestamp":1742428200000,"open":8.89363,"high":8.89365,"low":8.8931,"close":8.89331,"volume":6.699999809265137},{"timestamp":1742428260000,"open":8.89332,"high":8.89374,"low":8.89322,"close":8.89364,"volume":22.110000610351562},{"timestamp":1742428320000,"open":8.89364,"high":8.89364,"low":8.8931,"close":8.89363,"volume":6.03000020980835},{"timestamp":1742428380000,"open":8.89364,"high":8.89364,"low":8.89343,"close":8.89354,"volume":4.690000057220459},{"timestamp":1742428440000,"open":8.89342,"high":8.89384,"low":8.89342,"close":8.89363,"volume":4.019999980926514},{"timestamp":1742428500000,"open":8.89363,"high":8.89363,"low":8.89363,"close":8.89363,"volume":2.009999990463257},{"timestamp":1742428560000,"open":8.89375,"high":8.89395,"low":8.89354,"close":8.89354,"volume":8.710000038146973},{"timestamp":1742428620000,"open":8.89353,"high":8.89364,"low":8.89349,"close":8.89362,"volume":5.360000133514404},{"timestamp":1742428680000,"open":8.89351,"high":8.89351,"low":8.89309,"close":8.89309,"volume":4.690000057220459},{"timestamp":1742428740000,"open":8.89342,"high":8.89363,"low":8.89341,"close":8.89352,"volume":10.050000190734863}]