[{"timestamp":1742371320000,"open":8.678,"high":8.902,"low":8.678,"close":8.902,"volume":0.6021000146865845},{"timestamp":1742371380000,"open":8.9,"high":8.92,"low":8.868,"close":8.882,"volume":0.5361499786376953},{"timestamp":1742371440000,"open":8.882,"high":8.882,"low":8.774,"close":8.814,"volume":0.49059998989105225},{"timestamp":1742371500000,"open":8.814,"high":8.856,"low":8.78,"close":8.836,"volume":0.35679998993873596},{"timestamp":1742371560000,"open":8.838,"high":8.856,"low":8.76,"close":8.81,"volume":0.6912999749183655},{"timestamp":1742371620000,"open":8.812,"high":8.814,"low":8.76,"close":8.762,"volume":0.3790999948978424},{"timestamp":1742371680000,"open":8.76,"high":8.776,"low":8.724,"close":8.724,"volume":0.6021000146865845},{"timestamp":1742371740000,"open":8.714,"high":8.73,"low":8.684,"close":8.704,"volume":0.36454999446868896},{"timestamp":1742371800000,"open":8.688,"high":8.688,"low":8.528,"close":8.528,"volume":0.4683000147342682},{"timestamp":1742371860000,"open":8.536,"high":8.562,"low":8.518,"close":8.518,"volume":0.5451499819755554},{"timestamp":1742371920000,"open":8.524,"high":8.542,"low":8.518,"close":8.542,"volume":0.41040000319480896},{"timestamp":1742371980000,"open":8.552,"high":8.562,"low":8.536,"close":8.54,"volume":0.7358999848365784},{"timestamp":1742372040000,"open":8.552,"high":8.552,"low":8.498,"close":8.504,"volume":0.5351999998092651},{"timestamp":1742372100000,"open":8.498,"high":8.508,"low":8.498,"close":8.506,"volume":0.3790999948978424},{"timestamp":1742372160000,"open":8.508,"high":8.552,"low":8.508,"close":8.528,"volume":0.2989000082015991},{"timestamp":1742372220000,"open":8.526,"high":8.54,"low":8.508,"close":8.51,"volume":0.6244000196456909},{"timestamp":1742372280000,"open":8.51,"high":8.554,"low":8.5,"close":8.554,"volume":0.5351999998092651},{"timestamp":1742372340000,"open":8.556,"high":8.56,"low":8.532,"close":8.56,"volume":0.25429999828338623},{"timestamp":1742372400000,"open":8.56,"high":8.56,"low":8.55,"close":8.554,"volume":0.23199999332427979},{"timestamp":1742372460000,"open":8.556,"high":8.606,"low":8.552,"close":8.606,"volume":0.4237000048160553},{"timestamp":1742372520000,"open":8.606,"high":8.674,"low":8.594,"close":8.668,"volume":0.5351999998092651},{"timestamp":1742372580000,"open":8.668,"high":8.68,"low":8.644,"close":8.664,"volume":0.797249972820282},{"timestamp":1742372640000,"open":8.664,"high":8.664,"low":8.648,"close":8.648,"volume":0.31220000982284546},{"timestamp":1742372700000,"open":8.648,"high":8.668,"low":8.586,"close":8.594,"volume":0.6111000180244446},{"timestamp":1742372760000,"open":8.596,"high":8.608,"low":8.586,"close":8.588,"volume":0.3345000147819519},{"timestamp":1742372820000,"open":8.592,"high":8.61,"low":8.586,"close":8.586,"volume":0.4683000147342682},{"timestamp":1742372880000,"open":8.582,"high":8.582,"low":8.582,"close":8.582,"volume":0.022299999371170998},{"timestamp":1742372940000,"open":8.586,"high":8.604,"low":8.568,"close":8.602,"volume":0.289900004863739},{"timestamp":1742373000000,"open":8.604,"high":8.604,"low":8.578,"close":8.582,"volume":0.23074999451637268},{"timestamp":1742373060000,"open":8.584,"high":8.584,"low":8.584,"close":8.584,"volume":0.022299999371170998},{"timestamp":1742373120000,"open":8.586,"high":8.622,"low":8.586,"close":8.622,"volume":0.26759999990463257},{"timestamp":1742373180000,"open":8.624,"high":8.632,"low":8.624,"close":8.632,"volume":0.044599998742341995},{"timestamp":1742373240000,"open":8.632,"high":8.67,"low":8.632,"close":8.67,"volume":0.22300000488758087},{"timestamp":1742373300000,"open":8.67,"high":8.72,"low":8.67,"close":8.714,"volume":0.5875499844551086},{"timestamp":1742373360000,"open":8.716,"high":8.736,"low":8.716,"close":8.736,"volume":0.11150000244379044},{"timestamp":1742373420000,"open":8.736,"high":8.742,"low":8.72,"close":8.728,"volume":0.26759999990463257},{"timestamp":1742373480000,"open":8.728,"high":8.738,"low":8.72,"close":8.738,"volume":0.3422499895095825},{"timestamp":1742373540000,"open":8.74,"high":8.746,"low":8.722,"close":8.732,"volume":0.289900004863739},{"timestamp":1742373600000,"open":8.734,"high":8.742,"low":8.734,"close":8.736,"volume":0.15610000491142273},{"timestamp":1742373660000,"open":8.742,"high":8.742,"low":8.708,"close":8.708,"volume":0.25429999828338623},{"timestamp":1742373720000,"open":8.696,"high":8.698,"low":8.68,"close":8.688,"volume":0.289900004863739},{"timestamp":1742373780000,"open":8.688,"high":8.688,"low":8.65,"close":8.65,"volume":0.49059998989105225},{"timestamp":1742373840000,"open":8.654,"high":8.68,"low":8.65,"close":8.68,"volume":0.3790999948978424},{"timestamp":1742373900000,"open":8.682,"high":8.688,"low":8.67,"close":8.688,"volume":0.35679998993873596},{"timestamp":1742373960000,"open":8.69,"high":8.706,"low":8.69,"close":8.698,"volume":0.26759999990463257},{"timestamp":1742374020000,"open":8.7,"high":8.75,"low":8.7,"close":8.75,"volume":0.31220000982284546},{"timestamp":1742374080000,"open":8.75,"high":8.76,"low":8.75,"close":8.754,"volume":0.16384999454021454},{"timestamp":1742374140000,"open":8.752,"high":8.752,"low":8.708,"close":8.73,"volume":0.45500001311302185},{"timestamp":1742374200000,"open":8.728,"high":8.728,"low":8.698,"close":8.698,"volume":0.31220000982284546},{"timestamp":1742374260000,"open":8.698,"high":8.724,"low":8.698,"close":8.712,"volume":0.24529999494552612},{"timestamp":1742374320000,"open":8.692,"high":8.692,"low":8.672,"close":8.672,"volume":0.35679998993873596},{"timestamp":1742374380000,"open":8.674,"high":8.676,"low":8.672,"close":8.676,"volume":0.18614999949932098},{"timestamp":1742374440000,"open":8.658,"high":8.668,"low":8.658,"close":8.668,"volume":0.20069999992847443},{"timestamp":1742374500000,"open":8.642,"high":8.654,"low":8.642,"close":8.654,"volume":0.17839999496936798},{"timestamp":1742374560000,"open":8.66,"high":8.67,"low":8.648,"close":8.648,"volume":0.15610000491142273},{"timestamp":1742374620000,"open":8.648,"high":8.648,"low":8.61,"close":8.612,"volume":0.24529999494552612},{"timestamp":1742374680000,"open":8.608,"high":8.61,"low":8.558,"close":8.558,"volume":0.27535000443458557},{"timestamp":1742374800000,"open":8.56,"high":8.604,"low":8.56,"close":8.604,"volume":0.17839999496936798},{"timestamp":1742374860000,"open":8.606,"high":8.608,"low":8.606,"close":8.608,"volume":0.044599998742341995},{"timestamp":1742374920000,"open":8.61,"high":8.61,"low":8.582,"close":8.582,"volume":0.13379999995231628},{"timestamp":1742374980000,"open":8.596,"high":8.61,"low":8.596,"close":8.61,"volume":0.08919999748468399},{"timestamp":1742375040000,"open":8.616,"high":8.618,"low":8.616,"close":8.616,"volume":0.06689999997615814},{"timestamp":1742375100000,"open":8.616,"high":8.616,"low":8.594,"close":8.612,"volume":0.20069999992847443},{"timestamp":1742375160000,"open":8.612,"high":8.64,"low":8.612,"close":8.634,"volume":0.3345000147819519},{"timestamp":1742375220000,"open":8.634,"high":8.634,"low":8.616,"close":8.618,"volume":0.11150000244379044},{"timestamp":1742375280000,"open":8.618,"high":8.618,"low":8.6,"close":8.604,"volume":0.12950000166893005},{"timestamp":1742375340000,"open":8.604,"high":8.604,"low":8.594,"close":8.594,"volume":0.11150000244379044},{"timestamp":1742375400000,"open":8.6,"high":8.6,"low":8.594,"close":8.594,"volume":0.16384999454021454},{"timestamp":1742375460000,"open":8.594,"high":8.594,"low":8.594,"close":8.594,"volume":0.044599998742341995},{"timestamp":1742375520000,"open":8.594,"high":8.594,"low":8.578,"close":8.58,"volume":0.17409999668598175},{"timestamp":1742375580000,"open":8.578,"high":8.578,"low":8.572,"close":8.578,"volume":0.08919999748468399},{"timestamp":1742375640000,"open":8.58,"high":8.58,"low":8.578,"close":8.58,"volume":0.11150000244379044},{"timestamp":1742375700000,"open":8.582,"high":8.59,"low":8.582,"close":8.59,"volume":0.06689999997615814},{"timestamp":1742375760000,"open":8.592,"high":8.612,"low":8.592,"close":8.612,"volume":0.11150000244379044},{"timestamp":1742375820000,"open":8.614,"high":8.62,"low":8.6,"close":8.6,"volume":0.11150000244379044},{"timestamp":1742375880000,"open":8.598,"high":8.622,"low":8.592,"close":8.614,"volume":0.20069999992847443},{"timestamp":1742375940000,"open":8.616,"high":8.618,"low":8.604,"close":8.612,"volume":0.25429999828338623},{"timestamp":1742376000000,"open":8.614,"high":8.632,"low":8.614,"close":8.632,"volume":0.08919999748468399},{"timestamp":1742376060000,"open":8.634,"high":8.638,"low":8.618,"close":8.628,"volume":0.24529999494552612},{"timestamp":1742376120000,"open":8.626,"high":8.648,"low":8.624,"close":8.648,"volume":0.11150000244379044},{"timestamp":1742376240000,"open":8.648,"high":8.65,"low":8.648,"close":8.648,"volume":0.13379999995231628},{"timestamp":1742376300000,"open":8.648,"high":8.648,"low":8.638,"close":8.64,"volume":0.06689999997615814},{"timestamp":1742376540000,"open":8.634,"high":8.634,"low":8.592,"close":8.592,"volume":0.4237000048160553},{"timestamp":1742376600000,"open":8.592,"high":8.592,"low":8.592,"close":8.592,"volume":0.022299999371170998},{"timestamp":1742376660000,"open":8.592,"high":8.614,"low":8.592,"close":8.592,"volume":0.17839999496936798},{"timestamp":1742376720000,"open":8.598,"high":8.608,"low":8.598,"close":8.608,"volume":0.11150000244379044},{"timestamp":1742376900000,"open":8.608,"high":8.61,"low":8.608,"close":8.61,"volume":0.044599998742341995},{"timestamp":1742376960000,"open":8.602,"high":8.606,"low":8.602,"close":8.606,"volume":0.11150000244379044},{"timestamp":1742377020000,"open":8.608,"high":8.608,"low":8.592,"close":8.592,"volume":0.16509999334812164},{"timestamp":1742377080000,"open":8.594,"high":8.606,"low":8.594,"close":8.598,"volume":0.23199999332427979},{"timestamp":1742377140000,"open":8.598,"high":8.598,"low":8.592,"close":8.594,"volume":0.15610000491142273},{"timestamp":1742377200000,"open":8.596,"high":8.596,"low":8.582,"close":8.584,"volume":0.24529999494552612},{"timestamp":1742377260000,"open":8.584,"high":8.586,"low":8.584,"close":8.584,"volume":0.16509999334812164},{"timestamp":1742377320000,"open":8.576,"high":8.576,"low":8.526,"close":8.526,"volume":0.41040000319480896},{"timestamp":1742377380000,"open":8.526,"high":8.53,"low":8.526,"close":8.53,"volume":0.08919999748468399},{"timestamp":1742377440000,"open":8.528,"high":8.528,"low":8.528,"close":8.528,"volume":0.044599998742341995},{"timestamp":1742377500000,"open":8.528,"high":8.528,"low":8.528,"close":8.528,"volume":0.022299999371170998},{"timestamp":1742377560000,"open":8.53,"high":8.546,"low":8.53,"close":8.536,"volume":0.31220000982284546},{"timestamp":1742377620000,"open":8.538,"high":8.54,"low":8.538,"close":8.54,"volume":0.08919999748468399},{"timestamp":1742377680000,"open":8.54,"high":8.54,"low":8.53,"close":8.53,"volume":0.11150000244379044},{"timestamp":1742377740000,"open":8.53,"high":8.54,"low":8.53,"close":8.54,"volume":0.13379999995231628},{"timestamp":1742377800000,"open":8.54,"high":8.54,"low":8.54,"close":8.54,"volume":0.022299999371170998},{"timestamp":1742377860000,"open":8.542,"high":8.542,"low":8.542,"close":8.542,"volume":0.022299999371170998},{"timestamp":1742377920000,"open":8.546,"high":8.55,"low":8.546,"close":8.55,"volume":0.06689999997615814},{"timestamp":1742377980000,"open":8.552,"high":8.556,"low":8.546,"close":8.546,"volume":0.15610000491142273},{"timestamp":1742378040000,"open":8.546,"high":8.548,"low":8.546,"close":8.546,"volume":0.11150000244379044},{"timestamp":1742378100000,"open":8.544,"high":8.556,"low":8.542,"close":8.556,"volume":0.15610000491142273},{"timestamp":1742378340000,"open":8.554,"high":8.554,"low":8.546,"close":8.546,"volume":0.044599998742341995},{"timestamp":1742378400000,"open":8.546,"high":8.556,"low":8.546,"close":8.556,"volume":0.20845000445842743},{"timestamp":1742378460000,"open":8.558,"high":8.564,"low":8.558,"close":8.558,"volume":0.1415500044822693},{"timestamp":1742378520000,"open":8.558,"high":8.558,"low":8.558,"close":8.558,"volume":0.044599998742341995},{"timestamp":1742378580000,"open":8.56,"high":8.56,"low":8.558,"close":8.558,"volume":0.06689999997615814},{"timestamp":1742378640000,"open":8.542,"high":8.554,"low":8.54,"close":8.542,"volume":0.20845000445842743},{"timestamp":1742378700000,"open":8.548,"high":8.556,"low":8.54,"close":8.556,"volume":0.22300000488758087},{"timestamp":1742378760000,"open":8.556,"high":8.56,"low":8.556,"close":8.558,"volume":0.08919999748468399},{"timestamp":1742378820000,"open":8.544,"high":8.544,"low":8.528,"close":8.53,"volume":0.2989000082015991},{"timestamp":1742378880000,"open":8.526,"high":8.532,"low":8.526,"close":8.532,"volume":0.044599998742341995},{"timestamp":1742379000000,"open":8.536,"high":8.554,"low":8.536,"close":8.554,"volume":0.06689999997615814},{"timestamp":1742379120000,"open":8.556,"high":8.56,"low":8.556,"close":8.56,"volume":0.044599998742341995},{"timestamp":1742379240000,"open":8.562,"high":8.572,"low":8.55,"close":8.55,"volume":0.20069999992847443},{"timestamp":1742379300000,"open":8.552,"high":8.552,"low":8.552,"close":8.552,"volume":0.022299999371170998},{"timestamp":1742379360000,"open":8.554,"high":8.56,"low":8.55,"close":8.55,"volume":0.17839999496936798},{"timestamp":1742379540000,"open":8.552,"high":8.56,"low":8.552,"close":8.56,"volume":0.08919999748468399},{"timestamp":1742379600000,"open":8.562,"high":8.562,"low":8.56,"close":8.56,"volume":0.08919999748468399},{"timestamp":1742379660000,"open":8.56,"high":8.564,"low":8.554,"close":8.564,"volume":0.13379999995231628},{"timestamp":1742379720000,"open":8.556,"high":8.56,"low":8.556,"close":8.556,"volume":0.11150000244379044},{"timestamp":1742379780000,"open":8.558,"high":8.558,"low":8.544,"close":8.55,"volume":0.11150000244379044},{"timestamp":1742379840000,"open":8.55,"high":8.55,"low":8.536,"close":8.536,"volume":0.11150000244379044},{"timestamp":1742379900000,"open":8.536,"high":8.538,"low":8.536,"close":8.538,"volume":0.044599998742341995},{"timestamp":1742379960000,"open":8.538,"high":8.546,"low":8.534,"close":8.534,"volume":0.13379999995231628},{"timestamp":1742380020000,"open":8.532,"high":8.542,"low":8.526,"close":8.542,"volume":0.27535000443458557},{"timestamp":1742380080000,"open":8.544,"high":8.544,"low":8.534,"close":8.54,"volume":0.17839999496936798},{"timestamp":1742380140000,"open":8.542,"high":8.544,"low":8.542,"close":8.542,"volume":0.06689999997615814},{"timestamp":1742380200000,"open":8.546,"high":8.55,"low":8.546,"close":8.55,"volume":0.0523499995470047},{"timestamp":1742380260000,"open":8.556,"high":8.556,"low":8.552,"close":8.554,"volume":0.06689999997615814},{"timestamp":1742380320000,"open":8.556,"high":8.556,"low":8.554,"close":8.554,"volume":0.044599998742341995},{"timestamp":1742380380000,"open":8.554,"high":8.554,"low":8.554,"close":8.554,"volume":0.022299999371170998},{"timestamp":1742380560000,"open":8.554,"high":8.554,"low":8.538,"close":8.54,"volume":0.11150000244379044},{"timestamp":1742380620000,"open":8.542,"high":8.564,"low":8.54,"close":8.564,"volume":0.11924999952316284},{"timestamp":1742380680000,"open":8.564,"high":8.566,"low":8.558,"close":8.566,"volume":0.11150000244379044},{"timestamp":1742380740000,"open":8.562,"high":8.562,"low":8.558,"close":8.56,"volume":0.08919999748468399},{"timestamp":1742380800000,"open":8.562,"high":8.562,"low":8.562,"close":8.562,"volume":0.022299999371170998},{"timestamp":1742380860000,"open":8.556,"high":8.556,"low":8.548,"close":8.548,"volume":0.13379999995231628},{"timestamp":1742380920000,"open":8.554,"high":8.57,"low":8.554,"close":8.564,"volume":0.18614999949932098},{"timestamp":1742381040000,"open":8.564,"high":8.564,"low":8.556,"close":8.556,"volume":0.08919999748468399},{"timestamp":1742381100000,"open":8.558,"high":8.558,"low":8.558,"close":8.558,"volume":0.022299999371170998},{"timestamp":1742381160000,"open":8.558,"high":8.57,"low":8.558,"close":8.57,"volume":0.16384999454021454},{"timestamp":1742381220000,"open":8.568,"high":8.568,"low":8.566,"close":8.566,"volume":0.044599998742341995},{"timestamp":1742381280000,"open":8.568,"high":8.568,"low":8.568,"close":8.568,"volume":0.022299999371170998},{"timestamp":1742381340000,"open":8.566,"high":8.566,"low":8.562,"close":8.564,"volume":0.08919999748468399},{"timestamp":1742381400000,"open":8.562,"high":8.566,"low":8.552,"close":8.56,"volume":0.17839999496936798},{"timestamp":1742381460000,"open":8.562,"high":8.562,"low":8.552,"close":8.556,"volume":0.11150000244379044},{"timestamp":1742381520000,"open":8.552,"high":8.552,"low":8.546,"close":8.546,"volume":0.11924999952316284},{"timestamp":1742381580000,"open":8.548,"high":8.55,"low":8.544,"close":8.544,"volume":0.11150000244379044},{"timestamp":1742381700000,"open":8.546,"high":8.55,"low":8.546,"close":8.55,"volume":0.044599998742341995},{"timestamp":1742381820000,"open":8.552,"high":8.552,"low":8.552,"close":8.552,"volume":0.022299999371170998},{"timestamp":1742381880000,"open":8.554,"high":8.554,"low":8.554,"close":8.554,"volume":0.022299999371170998},{"timestamp":1742381940000,"open":8.554,"high":8.554,"low":8.552,"close":8.554,"volume":0.06689999997615814},{"timestamp":1742382060000,"open":8.542,"high":8.542,"low":8.538,"close":8.538,"volume":0.044599998742341995},{"timestamp":1742382180000,"open":8.538,"high":8.538,"low":8.538,"close":8.538,"volume":0.022299999371170998},{"timestamp":1742382240000,"open":8.542,"high":8.542,"low":8.54,"close":8.54,"volume":0.044599998742341995},{"timestamp":1742382300000,"open":8.538,"high":8.542,"low":8.538,"close":8.54,"volume":0.08919999748468399},{"timestamp":1742382360000,"open":8.542,"high":8.55,"low":8.542,"close":8.55,"volume":0.08919999748468399},{"timestamp":1742382420000,"open":8.552,"high":8.552,"low":8.552,"close":8.552,"volume":0.022299999371170998},{"timestamp":1742382480000,"open":8.554,"high":8.554,"low":8.554,"close":8.554,"volume":0.044599998742341995},{"timestamp":1742382600000,"open":8.546,"high":8.548,"low":8.546,"close":8.548,"volume":0.044599998742341995},{"timestamp":1742382660000,"open":8.55,"high":8.55,"low":8.542,"close":8.542,"volume":0.08919999748468399},{"timestamp":1742382720000,"open":8.542,"high":8.544,"low":8.542,"close":8.542,"volume":0.06689999997615814},{"timestamp":1742382780000,"open":8.544,"high":8.544,"low":8.544,"close":8.544,"volume":0.022299999371170998},{"timestamp":1742382840000,"open":8.538,"high":8.538,"low":8.526,"close":8.528,"volume":0.06689999997615814},{"timestamp":1742382960000,"open":8.528,"high":8.528,"low":8.526,"close":8.528,"volume":0.11150000244379044},{"timestamp":1742383020000,"open":8.53,"high":8.538,"low":8.53,"close":8.53,"volume":0.11150000244379044},{"timestamp":1742383080000,"open":8.53,"high":8.534,"low":8.53,"close":8.534,"volume":0.044599998742341995},{"timestamp":1742383140000,"open":8.536,"high":8.536,"low":8.536,"close":8.536,"volume":0.022299999371170998},{"timestamp":1742383200000,"open":8.534,"high":8.534,"low":8.534,"close":8.534,"volume":0.022299999371170998},{"timestamp":1742383320000,"open":8.534,"high":8.534,"low":8.534,"close":8.534,"volume":0.022299999371170998},{"timestamp":1742383560000,"open":8.536,"high":8.536,"low":8.534,"close":8.534,"volume":0.044599998742341995},{"timestamp":1742383680000,"open":8.534,"high":8.534,"low":8.534,"close":8.534,"volume":0.022299999371170998},{"timestamp":1742383920000,"open":8.526,"high":8.526,"low":8.478,"close":8.478,"volume":0.289900004863739},{"timestamp":1742383980000,"open":8.478,"high":8.486,"low":8.478,"close":8.486,"volume":0.11150000244379044},{"timestamp":1742384040000,"open":8.488,"high":8.492,"low":8.488,"close":8.492,"volume":0.06689999997615814},{"timestamp":1742384100000,"open":8.494,"high":8.494,"low":8.494,"close":8.494,"volume":0.022299999371170998},{"timestamp":1742384160000,"open":8.494,"high":8.494,"low":8.494,"close":8.494,"volume":0.022299999371170998},{"timestamp":1742384220000,"open":8.498,"high":8.516,"low":8.498,"close":8.516,"volume":0.17839999496936798},{"timestamp":1742384340000,"open":8.508,"high":8.518,"low":8.506,"close":8.514,"volume":0.17839999496936798},{"timestamp":1742384460000,"open":8.516,"high":8.516,"low":8.516,"close":8.516,"volume":0.022299999371170998},{"timestamp":1742384520000,"open":8.514,"high":8.514,"low":8.514,"close":8.514,"volume":0.022299999371170998},{"timestamp":1742384580000,"open":8.526,"high":8.526,"low":8.516,"close":8.526,"volume":0.13379999995231628},{"timestamp":1742384640000,"open":8.526,"high":8.526,"low":8.518,"close":8.52,"volume":0.08919999748468399},{"timestamp":1742384700000,"open":8.52,"high":8.52,"low":8.52,"close":8.52,"volume":0.022299999371170998},{"timestamp":1742384760000,"open":8.518,"high":8.522,"low":8.508,"close":8.518,"volume":0.13379999995231628},{"timestamp":1742384820000,"open":8.518,"high":8.518,"low":8.502,"close":8.516,"volume":0.06689999997615814},{"timestamp":1742385000000,"open":8.518,"high":8.518,"low":8.494,"close":8.494,"volume":0.22300000488758087},{"timestamp":1742385060000,"open":8.496,"high":8.5,"low":8.496,"close":8.5,"volume":0.08919999748468399},{"timestamp":1742385120000,"open":8.49,"high":8.51,"low":8.49,"close":8.51,"volume":0.11150000244379044},{"timestamp":1742385180000,"open":8.512,"high":8.512,"low":8.51,"close":8.51,"volume":0.044599998742341995},{"timestamp":1742385240000,"open":8.512,"high":8.512,"low":8.512,"close":8.512,"volume":0.022299999371170998},{"timestamp":1742385300000,"open":8.51,"high":8.512,"low":8.51,"close":8.512,"volume":0.11150000244379044},{"timestamp":1742385360000,"open":8.512,"high":8.512,"low":8.498,"close":8.5,"volume":0.13379999995231628},{"timestamp":1742385420000,"open":8.506,"high":8.524,"low":8.506,"close":8.522,"volume":0.13379999995231628},{"timestamp":1742385480000,"open":8.52,"high":8.52,"low":8.52,"close":8.52,"volume":0.022299999371170998},{"timestamp":1742385540000,"open":8.518,"high":8.522,"low":8.514,"close":8.522,"volume":0.08919999748468399},{"timestamp":1742385720000,"open":8.52,"high":8.558,"low":8.52,"close":8.536,"volume":0.3946000039577484},{"timestamp":1742385780000,"open":8.534,"high":8.552,"low":8.534,"close":8.552,"volume":0.11924999952316284},{"timestamp":1742385840000,"open":8.552,"high":8.558,"low":8.532,"close":8.544,"volume":0.17839999496936798},{"timestamp":1742386020000,"open":8.544,"high":8.544,"low":8.53,"close":8.536,"volume":0.26759999990463257},{"timestamp":1742386080000,"open":8.536,"high":8.536,"low":8.528,"close":8.53,"volume":0.13379999995231628},{"timestamp":1742386140000,"open":8.532,"high":8.532,"low":8.532,"close":8.532,"volume":0.022299999371170998},{"timestamp":1742386200000,"open":8.532,"high":8.556,"low":8.532,"close":8.548,"volume":0.24529999494552612},{"timestamp":1742386260000,"open":8.542,"high":8.542,"low":8.542,"close":8.542,"volume":0.022299999371170998},{"timestamp":1742386320000,"open":8.542,"high":8.542,"low":8.542,"close":8.542,"volume":0.022299999371170998},{"timestamp":1742386380000,"open":8.542,"high":8.542,"low":8.54,"close":8.54,"volume":0.044599998742341995},{"timestamp":1742386500000,"open":8.54,"high":8.566,"low":8.54,"close":8.558,"volume":0.11150000244379044},{"timestamp":1742386620000,"open":8.558,"high":8.562,"low":8.558,"close":8.562,"volume":0.06689999997615814},{"timestamp":1742386680000,"open":8.56,"high":8.56,"low":8.558,"close":8.558,"volume":0.044599998742341995},{"timestamp":1742386740000,"open":8.548,"high":8.548,"low":8.546,"close":8.546,"volume":0.044599998742341995},{"timestamp":1742386800000,"open":8.544,"high":8.548,"low":8.538,"close":8.538,"volume":0.15610000491142273},{"timestamp":1742386860000,"open":8.54,"high":8.55,"low":8.54,"close":8.55,"volume":0.044599998742341995},{"timestamp":1742386920000,"open":8.55,"high":8.554,"low":8.55,"close":8.55,"volume":0.11150000244379044},{"timestamp":1742386980000,"open":8.552,"high":8.554,"low":8.552,"close":8.554,"volume":0.044599998742341995},{"timestamp":1742387040000,"open":8.554,"high":8.556,"low":8.554,"close":8.556,"volume":0.044599998742341995},{"timestamp":1742387100000,"open":8.556,"high":8.556,"low":8.556,"close":8.556,"volume":0.044599998742341995},{"timestamp":1742387160000,"open":8.558,"high":8.558,"low":8.556,"close":8.556,"volume":0.044599998742341995},{"timestamp":1742387220000,"open":8.558,"high":8.558,"low":8.518,"close":8.52,"volume":0.289900004863739},{"timestamp":1742387280000,"open":8.518,"high":8.518,"low":8.508,"close":8.508,"volume":0.11150000244379044},{"timestamp":1742387340000,"open":8.51,"high":8.512,"low":8.508,"close":8.508,"volume":0.11924999952316284},{"timestamp":1742387400000,"open":8.51,"high":8.512,"low":8.486,"close":8.494,"volume":0.44600000977516174},{"timestamp":1742387460000,"open":8.488,"high":8.488,"low":8.428,"close":8.434,"volume":0.44600000977516174},{"timestamp":1742387520000,"open":8.43,"high":8.432,"low":8.412,"close":8.412,"volume":0.22300000488758087},{"timestamp":1742387640000,"open":8.416,"high":8.416,"low":8.408,"close":8.408,"volume":0.1428000032901764},{"timestamp":1742387700000,"open":8.408,"high":8.412,"low":8.408,"close":8.41,"volume":0.07464999705553055},{"timestamp":1742387760000,"open":8.41,"high":8.41,"low":8.386,"close":8.402,"volume":0.20970000326633453},{"timestamp":1742387820000,"open":8.396,"high":8.402,"low":8.394,"close":8.4,"volume":0.20069999992847443},{"timestamp":1742387880000,"open":8.402,"high":8.402,"low":8.402,"close":8.402,"volume":0.022299999371170998},{"timestamp":1742388120000,"open":8.406,"high":8.412,"low":8.406,"close":8.412,"volume":0.13379999995231628},{"timestamp":1742388180000,"open":8.414,"high":8.426,"low":8.414,"close":8.426,"volume":0.22300000488758087},{"timestamp":1742388240000,"open":8.428,"high":8.438,"low":8.428,"close":8.438,"volume":0.096950002014637},{"timestamp":1742388300000,"open":8.438,"high":8.442,"low":8.438,"close":8.442,"volume":0.044599998742341995},{"timestamp":1742388420000,"open":8.442,"high":8.442,"low":8.418,"close":8.424,"volume":0.13379999995231628},{"timestamp":1742388480000,"open":8.426,"high":8.426,"low":8.426,"close":8.426,"volume":0.022299999371170998},{"timestamp":1742388660000,"open":8.428,"high":8.428,"low":8.428,"close":8.428,"volume":0.022299999371170998},{"timestamp":1742388720000,"open":8.43,"high":8.442,"low":8.43,"close":8.436,"volume":0.20069999992847443},{"timestamp":1742388780000,"open":8.434,"high":8.434,"low":8.432,"close":8.432,"volume":0.044599998742341995},{"timestamp":1742388840000,"open":8.43,"high":8.43,"low":8.426,"close":8.426,"volume":0.044599998742341995},{"timestamp":1742388900000,"open":8.428,"high":8.428,"low":8.428,"close":8.428,"volume":0.044599998742341995},{"timestamp":1742388960000,"open":8.416,"high":8.416,"low":8.414,"close":8.414,"volume":0.06689999997615814},{"timestamp":1742389020000,"open":8.414,"high":8.426,"low":8.412,"close":8.426,"volume":0.15610000491142273},{"timestamp":1742389140000,"open":8.428,"high":8.432,"low":8.426,"close":8.428,"volume":0.13379999995231628},{"timestamp":1742389200000,"open":8.43,"high":8.432,"low":8.43,"close":8.43,"volume":0.08919999748468399},{"timestamp":1742389260000,"open":8.432,"high":8.432,"low":8.43,"close":8.43,"volume":0.06134999915957451},{"timestamp":1742389380000,"open":8.418,"high":8.436,"low":8.418,"close":8.434,"volume":0.13379999995231628},{"timestamp":1742389440000,"open":8.438,"high":8.438,"low":8.438,"close":8.438,"volume":0.022299999371170998},{"timestamp":1742389500000,"open":8.438,"high":8.482,"low":8.438,"close":8.482,"volume":0.26759999990463257},{"timestamp":1742389560000,"open":8.484,"high":8.484,"low":8.466,"close":8.466,"volume":0.2530499994754791},{"timestamp":1742389620000,"open":8.47,"high":8.47,"low":8.47,"close":8.47,"volume":0.022299999371170998},{"timestamp":1742389740000,"open":8.472,"high":8.472,"low":8.466,"close":8.466,"volume":0.08919999748468399},{"timestamp":1742389800000,"open":8.466,"high":8.466,"low":8.46,"close":8.46,"volume":0.13379999995231628},{"timestamp":1742389860000,"open":8.46,"high":8.46,"low":8.456,"close":8.456,"volume":0.06689999997615814},{"timestamp":1742389980000,"open":8.458,"high":8.458,"low":8.458,"close":8.458,"volume":0.044599998742341995},{"timestamp":1742390040000,"open":8.458,"high":8.458,"low":8.446,"close":8.446,"volume":0.13379999995231628},{"timestamp":1742390100000,"open":8.444,"high":8.444,"low":8.428,"close":8.432,"volume":0.13379999995231628},{"timestamp":1742390160000,"open":8.43,"high":8.44,"low":8.43,"close":8.44,"volume":0.15610000491142273},{"timestamp":1742390220000,"open":8.442,"high":8.442,"low":8.442,"close":8.442,"volume":0.022299999371170998},{"timestamp":1742390340000,"open":8.442,"high":8.456,"low":8.442,"close":8.456,"volume":0.11150000244379044},{"timestamp":1742390400000,"open":8.456,"high":8.474,"low":8.456,"close":8.466,"volume":0.17839999496936798},{"timestamp":1742390460000,"open":8.466,"high":8.466,"low":8.466,"close":8.466,"volume":0.06689999997615814},{"timestamp":1742390520000,"open":8.466,"high":8.47,"low":8.466,"close":8.47,"volume":0.044599998742341995},{"timestamp":1742390580000,"open":8.47,"high":8.49,"low":8.47,"close":8.476,"volume":0.24529999494552612},{"timestamp":1742390640000,"open":8.478,"high":8.486,"low":8.478,"close":8.482,"volume":0.08919999748468399},{"timestamp":1742390700000,"open":8.482,"high":8.482,"low":8.476,"close":8.478,"volume":0.13379999995231628},{"timestamp":1742390760000,"open":8.478,"high":8.48,"low":8.478,"close":8.48,"volume":0.13379999995231628},{"timestamp":1742390820000,"open":8.478,"high":8.478,"low":8.472,"close":8.478,"volume":0.11150000244379044},{"timestamp":1742390880000,"open":8.48,"high":8.492,"low":8.48,"close":8.49,"volume":0.20069999992847443},{"timestamp":1742390940000,"open":8.488,"high":8.496,"low":8.488,"close":8.494,"volume":0.18614999949932098},{"timestamp":1742391000000,"open":8.496,"high":8.496,"low":8.494,"close":8.494,"volume":0.08919999748468399},{"timestamp":1742391060000,"open":8.492,"high":8.492,"low":8.49,"close":8.49,"volume":0.044599998742341995},{"timestamp":1742391120000,"open":8.49,"high":8.49,"low":8.486,"close":8.486,"volume":0.17839999496936798},{"timestamp":1742391180000,"open":8.486,"high":8.49,"low":8.486,"close":8.488,"volume":0.06689999997615814},{"timestamp":1742391300000,"open":8.488,"high":8.504,"low":8.488,"close":8.5,"volume":0.20069999992847443},{"timestamp":1742391360000,"open":8.5,"high":8.5,"low":8.486,"close":8.486,"volume":0.16509999334812164},{"timestamp":1742391420000,"open":8.488,"high":8.488,"low":8.488,"close":8.488,"volume":0.00774999987334013},{"timestamp":1742391480000,"open":8.49,"high":8.494,"low":8.49,"close":8.494,"volume":0.08919999748468399},{"timestamp":1742391600000,"open":8.496,"high":8.496,"low":8.476,"close":8.478,"volume":0.13379999995231628},{"timestamp":1742391660000,"open":8.48,"high":8.48,"low":8.48,"close":8.48,"volume":0.022299999371170998},{"timestamp":1742391780000,"open":8.48,"high":8.48,"low":8.46,"close":8.462,"volume":0.0982000008225441},{"timestamp":1742391840000,"open":8.466,"high":8.47,"low":8.466,"close":8.47,"volume":0.044599998742341995},{"timestamp":1742391900000,"open":8.466,"high":8.48,"low":8.464,"close":8.472,"volume":0.3790999948978424},{"timestamp":1742391960000,"open":8.47,"high":8.484,"low":8.47,"close":8.48,"volume":0.2530499994754791},{"timestamp":1742392020000,"open":8.482,"high":8.482,"low":8.482,"close":8.482,"volume":0.044599998742341995},{"timestamp":1742392080000,"open":8.48,"high":8.48,"low":8.48,"close":8.48,"volume":0.044599998742341995},{"timestamp":1742392140000,"open":8.48,"high":8.484,"low":8.478,"close":8.484,"volume":0.20069999992847443},{"timestamp":1742392200000,"open":8.486,"high":8.486,"low":8.48,"close":8.48,"volume":0.22300000488758087},{"timestamp":1742392260000,"open":8.482,"high":8.482,"low":8.482,"close":8.482,"volume":0.08919999748468399},{"timestamp":1742392320000,"open":8.472,"high":8.486,"low":8.472,"close":8.486,"volume":0.26759999990463257},{"timestamp":1742392380000,"open":8.484,"high":8.496,"low":8.474,"close":8.48,"volume":0.22300000488758087},{"timestamp":1742392440000,"open":8.488,"high":8.488,"low":8.488,"close":8.488,"volume":0.15610000491142273},{"timestamp":1742392500000,"open":8.488,"high":8.492,"low":8.488,"close":8.49,"volume":0.11150000244379044},{"timestamp":1742392560000,"open":8.49,"high":8.49,"low":8.49,"close":8.49,"volume":0.022299999371170998},{"timestamp":1742392620000,"open":8.49,"high":8.49,"low":8.49,"close":8.49,"volume":0.044599998742341995},{"timestamp":1742392680000,"open":8.492,"high":8.492,"low":8.492,"close":8.492,"volume":0.022299999371170998},{"timestamp":1742392740000,"open":8.49,"high":8.49,"low":8.488,"close":8.488,"volume":0.08919999748468399},{"timestamp":1742392800000,"open":8.49,"high":8.498,"low":8.49,"close":8.496,"volume":0.23849999904632568},{"timestamp":1742392860000,"open":8.494,"high":8.496,"low":8.494,"close":8.496,"volume":0.044599998742341995},{"timestamp":1742392920000,"open":8.494,"high":8.494,"low":8.494,"close":8.494,"volume":0.022299999371170998},{"timestamp":1742392980000,"open":8.492,"high":8.496,"low":8.492,"close":8.496,"volume":0.044599998742341995},{"timestamp":1742393160000,"open":8.496,"high":8.496,"low":8.496,"close":8.496,"volume":0.022299999371170998},{"timestamp":1742393220000,"open":8.496,"high":8.496,"low":8.492,"close":8.492,"volume":0.044599998742341995},{"timestamp":1742393280000,"open":8.494,"high":8.496,"low":8.492,"close":8.496,"volume":0.08919999748468399},{"timestamp":1742393340000,"open":8.494,"high":8.504,"low":8.494,"close":8.504,"volume":0.13379999995231628},{"timestamp":1742393400000,"open":8.504,"high":8.508,"low":8.504,"close":8.504,"volume":0.13379999995231628},{"timestamp":1742393520000,"open":8.506,"high":8.516,"low":8.506,"close":8.514,"volume":0.17839999496936798},{"timestamp":1742393640000,"open":8.514,"high":8.514,"low":8.502,"close":8.508,"volume":0.15610000491142273},{"timestamp":1742393700000,"open":8.506,"high":8.506,"low":8.502,"close":8.502,"volume":0.11150000244379044},{"timestamp":1742393760000,"open":8.502,"high":8.508,"low":8.494,"close":8.508,"volume":0.35679998993873596},{"timestamp":1742393820000,"open":8.508,"high":8.508,"low":8.5,"close":8.5,"volume":0.26759999990463257},{"timestamp":1742393880000,"open":8.5,"high":8.5,"low":8.496,"close":8.498,"volume":0.15610000491142273},{"timestamp":1742393940000,"open":8.498,"high":8.5,"low":8.498,"close":8.498,"volume":0.08919999748468399},{"timestamp":1742394000000,"open":8.498,"high":8.498,"low":8.498,"close":8.498,"volume":0.06689999997615814},{"timestamp":1742394120000,"open":8.5,"high":8.502,"low":8.498,"close":8.498,"volume":0.15610000491142273},{"timestamp":1742394180000,"open":8.5,"high":8.5,"low":8.498,"close":8.498,"volume":0.044599998742341995},{"timestamp":1742394240000,"open":8.5,"high":8.518,"low":8.5,"close":8.518,"volume":0.289900004863739},{"timestamp":1742394300000,"open":8.516,"high":8.516,"low":8.51,"close":8.512,"volume":0.20069999992847443},{"timestamp":1742394360000,"open":8.512,"high":8.512,"low":8.506,"close":8.508,"volume":0.15610000491142273},{"timestamp":1742394420000,"open":8.506,"high":8.508,"low":8.506,"close":8.508,"volume":0.08919999748468399},{"timestamp":1742394480000,"open":8.514,"high":8.514,"low":8.504,"close":8.504,"volume":0.044599998742341995},{"timestamp":1742394540000,"open":8.504,"high":8.51,"low":8.498,"close":8.502,"volume":0.289900004863739},{"timestamp":1742394600000,"open":8.504,"high":8.508,"low":8.504,"close":8.508,"volume":0.15610000491142273},{"timestamp":1742394660000,"open":8.51,"high":8.522,"low":8.51,"close":8.522,"volume":0.11150000244379044},{"timestamp":1742394720000,"open":8.522,"high":8.528,"low":8.522,"close":8.528,"volume":0.15610000491142273},{"timestamp":1742394780000,"open":8.528,"high":8.542,"low":8.528,"close":8.542,"volume":0.31220000982284546},{"timestamp":1742394840000,"open":8.54,"high":8.54,"low":8.532,"close":8.532,"volume":0.08919999748468399},{"timestamp":1742394900000,"open":8.532,"high":8.532,"low":8.532,"close":8.532,"volume":0.022299999371170998},{"timestamp":1742394960000,"open":8.522,"high":8.53,"low":8.52,"close":8.522,"volume":0.17839999496936798},{"timestamp":1742395020000,"open":8.52,"high":8.52,"low":8.512,"close":8.512,"volume":0.13379999995231628},{"timestamp":1742395080000,"open":8.514,"high":8.514,"low":8.508,"close":8.508,"volume":0.08919999748468399},{"timestamp":1742395140000,"open":8.498,"high":8.506,"low":8.498,"close":8.5,"volume":0.11150000244379044},{"timestamp":1742395200000,"open":8.498,"high":8.502,"low":8.498,"close":8.502,"volume":0.15610000491142273},{"timestamp":1742395260000,"open":8.504,"high":8.506,"low":8.504,"close":8.506,"volume":0.08919999748468399},{"timestamp":1742395320000,"open":8.504,"high":8.506,"low":8.498,"close":8.498,"volume":0.22300000488758087},{"timestamp":1742395380000,"open":8.498,"high":8.498,"low":8.492,"close":8.496,"volume":0.20069999992847443},{"timestamp":1742395440000,"open":8.494,"high":8.496,"low":8.47,"close":8.482,"volume":0.20069999992847443},{"timestamp":1742395500000,"open":8.48,"high":8.48,"low":8.472,"close":8.472,"volume":0.15610000491142273},{"timestamp":1742395560000,"open":8.472,"high":8.472,"low":8.45,"close":8.452,"volume":0.17839999496936798},{"timestamp":1742395680000,"open":8.45,"high":8.45,"low":8.448,"close":8.448,"volume":0.044599998742341995},{"timestamp":1742395740000,"open":8.438,"high":8.438,"low":8.428,"close":8.432,"volume":0.23199999332427979},{"timestamp":1742395800000,"open":8.43,"high":8.44,"low":8.43,"close":8.434,"volume":0.13379999995231628},{"timestamp":1742395860000,"open":8.432,"high":8.436,"low":8.428,"close":8.436,"volume":0.18614999949932098},{"timestamp":1742395920000,"open":8.434,"high":8.434,"low":8.432,"close":8.434,"volume":0.08919999748468399},{"timestamp":1742395980000,"open":8.432,"high":8.434,"low":8.432,"close":8.434,"volume":0.030050000175833702},{"timestamp":1742396040000,"open":8.432,"high":8.434,"low":8.428,"close":8.428,"volume":0.11150000244379044},{"timestamp":1742396100000,"open":8.43,"high":8.43,"low":8.428,"close":8.428,"volume":0.06689999997615814},{"timestamp":1742396160000,"open":8.434,"high":8.438,"low":8.434,"close":8.436,"volume":0.22300000488758087},{"timestamp":1742396220000,"open":8.44,"high":8.454,"low":8.44,"close":8.454,"volume":0.07464999705553055},{"timestamp":1742396280000,"open":8.446,"high":8.45,"low":8.442,"close":8.448,"volume":0.22300000488758087},{"timestamp":1742396340000,"open":8.446,"high":8.446,"low":8.43,"close":8.43,"volume":0.26759999990463257},{"timestamp":1742396400000,"open":8.432,"high":8.438,"low":8.432,"close":8.436,"volume":0.15610000491142273},{"timestamp":1742396460000,"open":8.434,"high":8.434,"low":8.43,"close":8.434,"volume":0.11150000244379044},{"timestamp":1742396520000,"open":8.438,"high":8.442,"low":8.43,"close":8.442,"volume":0.26759999990463257},{"timestamp":1742396580000,"open":8.44,"high":8.442,"low":8.44,"close":8.44,"volume":0.08919999748468399},{"timestamp":1742396640000,"open":8.428,"high":8.438,"low":8.428,"close":8.434,"volume":0.13379999995231628},{"timestamp":1742396700000,"open":8.434,"high":8.444,"low":8.424,"close":8.444,"volume":0.31220000982284546},{"timestamp":1742396760000,"open":8.446,"high":8.454,"low":8.444,"close":8.452,"volume":0.3868499994277954},{"timestamp":1742396820000,"open":8.454,"high":8.454,"low":8.452,"close":8.452,"volume":0.08919999748468399},{"timestamp":1742396880000,"open":8.452,"high":8.456,"low":8.452,"close":8.456,"volume":0.15610000491142273},{"timestamp":1742396940000,"open":8.454,"high":8.454,"low":8.442,"close":8.442,"volume":0.11150000244379044},{"timestamp":1742397000000,"open":8.436,"high":8.442,"low":8.428,"close":8.44,"volume":0.4237000048160553},{"timestamp":1742397060000,"open":8.44,"high":8.44,"low":8.432,"close":8.432,"volume":0.15610000491142273},{"timestamp":1742397120000,"open":8.43,"high":8.43,"low":8.43,"close":8.43,"volume":0.022299999371170998},{"timestamp":1742397180000,"open":8.432,"high":8.442,"low":8.43,"close":8.442,"volume":0.24529999494552612},{"timestamp":1742397240000,"open":8.442,"high":8.444,"low":8.442,"close":8.442,"volume":0.11150000244379044},{"timestamp":1742397300000,"open":8.444,"high":8.452,"low":8.442,"close":8.448,"volume":0.24529999494552612},{"timestamp":1742397360000,"open":8.45,"high":8.452,"low":8.448,"close":8.45,"volume":0.11150000244379044},{"timestamp":1742397480000,"open":8.45,"high":8.45,"low":8.43,"close":8.438,"volume":0.3735499978065491},{"timestamp":1742397600000,"open":8.434,"high":8.436,"low":8.43,"close":8.434,"volume":0.17839999496936798},{"timestamp":1742397720000,"open":8.428,"high":8.456,"low":8.428,"close":8.456,"volume":0.3422499895095825},{"timestamp":1742397780000,"open":8.454,"high":8.474,"low":8.454,"close":8.472,"volume":0.289900004863739},{"timestamp":1742397840000,"open":8.47,"high":8.47,"low":8.446,"close":8.448,"volume":0.23074999451637268},{"timestamp":1742397900000,"open":8.446,"high":8.446,"low":8.436,"close":8.438,"volume":0.24529999494552612},{"timestamp":1742397960000,"open":8.44,"high":8.44,"low":8.436,"close":8.436,"volume":0.15610000491142273},{"timestamp":1742398020000,"open":8.438,"high":8.45,"low":8.438,"close":8.448,"volume":0.13379999995231628},{"timestamp":1742398080000,"open":8.442,"high":8.444,"low":8.44,"close":8.44,"volume":0.20069999992847443},{"timestamp":1742398140000,"open":8.44,"high":8.448,"low":8.44,"close":8.448,"volume":0.17839999496936798},{"timestamp":1742398200000,"open":8.446,"high":8.46,"low":8.444,"close":8.46,"volume":0.20069999992847443},{"timestamp":1742398260000,"open":8.454,"high":8.454,"low":8.438,"close":8.438,"volume":0.20069999992847443},{"timestamp":1742398320000,"open":8.43,"high":8.43,"low":8.428,"close":8.428,"volume":0.044599998742341995},{"timestamp":1742398380000,"open":8.43,"high":8.436,"low":8.43,"close":8.432,"volume":0.08919999748468399},{"timestamp":1742398440000,"open":8.434,"high":8.434,"low":8.432,"close":8.432,"volume":0.044599998742341995},{"timestamp":1742398500000,"open":8.424,"high":8.444,"low":8.424,"close":8.442,"volume":0.24529999494552612},{"timestamp":1742398560000,"open":8.442,"high":8.442,"low":8.442,"close":8.442,"volume":0.022299999371170998},{"timestamp":1742398620000,"open":8.442,"high":8.442,"low":8.442,"close":8.442,"volume":0.08919999748468399},{"timestamp":1742398680000,"open":8.442,"high":8.464,"low":8.442,"close":8.464,"volume":0.305400013923645},{"timestamp":1742398740000,"open":8.462,"high":8.462,"low":8.462,"close":8.462,"volume":0.044599998742341995},{"timestamp":1742398800000,"open":8.464,"high":8.47,"low":8.448,"close":8.45,"volume":0.289900004863739},{"timestamp":1742398920000,"open":8.45,"high":8.454,"low":8.438,"close":8.44,"volume":0.24529999494552612},{"timestamp":1742398980000,"open":8.442,"high":8.442,"low":8.436,"close":8.44,"volume":0.08919999748468399},{"timestamp":1742399040000,"open":8.442,"high":8.448,"low":8.422,"close":8.424,"volume":0.40139999985694885},{"timestamp":1742399100000,"open":8.43,"high":8.44,"low":8.42,"close":8.438,"volume":0.5575000047683716},{"timestamp":1742399160000,"open":8.438,"high":8.438,"low":8.424,"close":8.428,"volume":0.096950002014637},{"timestamp":1742399220000,"open":8.43,"high":8.43,"low":8.428,"close":8.43,"volume":0.06689999997615814},{"timestamp":1742399280000,"open":8.43,"high":8.43,"low":8.43,"close":8.43,"volume":0.022299999371170998},{"timestamp":1742399340000,"open":8.43,"high":8.448,"low":8.43,"close":8.448,"volume":0.31220000982284546},{"timestamp":1742399400000,"open":8.446,"high":8.446,"low":8.446,"close":8.446,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":8.448,"high":8.452,"low":8.448,"close":8.452,"volume":0.40915000438690186},{"timestamp":1742399520000,"open":8.454,"high":8.468,"low":8.454,"close":8.466,"volume":0.26759999990463257},{"timestamp":1742399580000,"open":8.464,"high":8.464,"low":8.452,"close":8.458,"volume":0.15610000491142273},{"timestamp":1742399640000,"open":8.458,"high":8.462,"low":8.458,"close":8.46,"volume":0.17839999496936798},{"timestamp":1742399700000,"open":8.458,"high":8.464,"low":8.458,"close":8.46,"volume":0.26759999990463257},{"timestamp":1742399760000,"open":8.46,"high":8.462,"low":8.46,"close":8.46,"volume":0.13379999995231628},{"timestamp":1742399820000,"open":8.46,"high":8.46,"low":8.452,"close":8.454,"volume":0.22300000488758087},{"timestamp":1742399880000,"open":8.458,"high":8.458,"low":8.452,"close":8.452,"volume":0.08919999748468399},{"timestamp":1742399940000,"open":8.452,"high":8.456,"low":8.448,"close":8.45,"volume":0.17839999496936798},{"timestamp":1742400000000,"open":8.45,"high":8.45,"low":8.438,"close":8.438,"volume":0.15610000491142273},{"timestamp":1742400060000,"open":8.44,"high":8.464,"low":8.438,"close":8.438,"volume":0.4237000048160553},{"timestamp":1742400120000,"open":8.44,"high":8.44,"low":8.438,"close":8.438,"volume":0.044599998742341995},{"timestamp":1742400180000,"open":8.428,"high":8.428,"low":8.408,"close":8.408,"volume":0.2989000082015991},{"timestamp":1742400240000,"open":8.41,"high":8.412,"low":8.408,"close":8.408,"volume":0.20845000445842743},{"timestamp":1742400300000,"open":8.41,"high":8.41,"low":8.408,"close":8.408,"volume":0.15610000491142273},{"timestamp":1742400360000,"open":8.408,"high":8.408,"low":8.38,"close":8.4,"volume":0.40139999985694885},{"timestamp":1742400420000,"open":8.4,"high":8.404,"low":8.382,"close":8.404,"volume":0.5429499745368958},{"timestamp":1742400480000,"open":8.398,"high":8.398,"low":8.392,"close":8.398,"volume":0.13379999995231628},{"timestamp":1742400540000,"open":8.398,"high":8.402,"low":8.39,"close":8.39,"volume":0.4314500093460083},{"timestamp":1742400600000,"open":8.388,"high":8.392,"low":8.38,"close":8.386,"volume":0.289900004863739},{"timestamp":1742400660000,"open":8.388,"high":8.392,"low":8.388,"close":8.392,"volume":0.11150000244379044},{"timestamp":1742400720000,"open":8.388,"high":8.388,"low":8.38,"close":8.388,"volume":0.25429999828338623},{"timestamp":1742400780000,"open":8.382,"high":8.386,"low":8.382,"close":8.384,"volume":0.17839999496936798},{"timestamp":1742400840000,"open":8.386,"high":8.448,"low":8.384,"close":8.448,"volume":0.6690000295639038},{"timestamp":1742400900000,"open":8.45,"high":8.462,"low":8.45,"close":8.462,"volume":0.22300000488758087},{"timestamp":1742400960000,"open":8.458,"high":8.464,"low":8.458,"close":8.464,"volume":0.13379999995231628},{"timestamp":1742401020000,"open":8.468,"high":8.468,"low":8.464,"close":8.466,"volume":0.06689999997615814},{"timestamp":1742401080000,"open":8.464,"high":8.486,"low":8.454,"close":8.486,"volume":0.3790999948978424},{"timestamp":1742401140000,"open":8.486,"high":8.5,"low":8.486,"close":8.498,"volume":0.16384999454021454},{"timestamp":1742401200000,"open":8.5,"high":8.5,"low":8.5,"close":8.5,"volume":0.030050000175833702},{"timestamp":1742401320000,"open":8.51,"high":8.51,"low":8.486,"close":8.486,"volume":0.17839999496936798},{"timestamp":1742401380000,"open":8.488,"high":8.488,"low":8.468,"close":8.472,"volume":0.36579999327659607},{"timestamp":1742401440000,"open":8.472,"high":8.472,"low":8.458,"close":8.464,"volume":0.35679998993873596},{"timestamp":1742401500000,"open":8.462,"high":8.464,"low":8.456,"close":8.46,"volume":0.44600000977516174},{"timestamp":1742401560000,"open":8.46,"high":8.46,"low":8.448,"close":8.456,"volume":0.289900004863739},{"timestamp":1742401620000,"open":8.456,"high":8.464,"low":8.456,"close":8.464,"volume":0.17839999496936798},{"timestamp":1742401680000,"open":8.464,"high":8.464,"low":8.448,"close":8.456,"volume":0.32120001316070557},{"timestamp":1742401740000,"open":8.456,"high":8.456,"low":8.414,"close":8.426,"volume":0.289900004863739}]