[{"timestamp":1742391000000,"open":8.256,"high":8.337,"low":8.256,"close":8.337,"volume":0.23340000212192535},{"timestamp":1742391060000,"open":8.337,"high":8.347,"low":8.336,"close":8.336,"volume":0.09239999949932098},{"timestamp":1742391120000,"open":8.356,"high":8.356,"low":8.306,"close":8.347,"volume":0.13199999928474426},{"timestamp":1742391180000,"open":8.366,"high":8.377,"low":8.366,"close":8.376,"volume":0.07919999957084656},{"timestamp":1742391240000,"open":8.386,"high":8.427,"low":8.386,"close":8.406,"volume":0.2070000022649765},{"timestamp":1742391300000,"open":8.406,"high":8.457,"low":8.406,"close":8.437,"volume":0.4535999894142151},{"timestamp":1742391360000,"open":8.436,"high":8.456,"low":8.416,"close":8.456,"volume":0.18060000240802765},{"timestamp":1742391420000,"open":8.457,"high":8.457,"low":8.416,"close":8.427,"volume":0.23340000212192535},{"timestamp":1742391480000,"open":8.436,"high":8.467,"low":8.417,"close":8.456,"volume":0.1542000025510788},{"timestamp":1742391540000,"open":8.466,"high":8.486,"low":8.466,"close":8.476,"volume":0.36959999799728394},{"timestamp":1742391600000,"open":8.486,"high":8.486,"low":8.466,"close":8.466,"volume":0.13199999928474426},{"timestamp":1742391660000,"open":8.466,"high":8.466,"low":8.436,"close":8.446,"volume":0.09239999949932098},{"timestamp":1742391720000,"open":8.427,"high":8.437,"low":8.417,"close":8.436,"volume":0.23759999871253967},{"timestamp":1742391780000,"open":8.437,"high":8.437,"low":8.386,"close":8.397,"volume":0.28619998693466187},{"timestamp":1742391840000,"open":8.386,"high":8.406,"low":8.376,"close":8.387,"volume":0.47519999742507935},{"timestamp":1742391900000,"open":8.386,"high":8.406,"low":8.376,"close":8.406,"volume":0.18060000240802765},{"timestamp":1742391960000,"open":8.396,"high":8.427,"low":8.386,"close":8.426,"volume":0.1542000025510788},{"timestamp":1742392020000,"open":8.427,"high":8.427,"low":8.396,"close":8.417,"volume":0.3959999978542328},{"timestamp":1742392080000,"open":8.416,"high":8.417,"low":8.386,"close":8.396,"volume":0.18060000240802765},{"timestamp":1742392140000,"open":8.397,"high":8.407,"low":8.376,"close":8.407,"volume":0.07919999957084656},{"timestamp":1742392200000,"open":8.407,"high":8.407,"low":8.367,"close":8.367,"volume":0.43140000104904175},{"timestamp":1742392260000,"open":8.366,"high":8.387,"low":8.366,"close":8.377,"volume":0.13199999928474426},{"timestamp":1742392320000,"open":8.366,"high":8.366,"low":8.346,"close":8.357,"volume":0.2903999984264374},{"timestamp":1742392380000,"open":8.346,"high":8.347,"low":8.336,"close":8.336,"volume":0.07919999957084656},{"timestamp":1742392440000,"open":8.337,"high":8.357,"low":8.336,"close":8.336,"volume":0.15839999914169312},{"timestamp":1742392500000,"open":8.346,"high":8.367,"low":8.336,"close":8.366,"volume":0.15839999914169312},{"timestamp":1742392560000,"open":8.367,"high":8.377,"low":8.346,"close":8.377,"volume":0.2117999941110611},{"timestamp":1742392620000,"open":8.367,"high":8.377,"low":8.356,"close":8.377,"volume":0.14100000262260437},{"timestamp":1742392680000,"open":8.367,"high":8.386,"low":8.367,"close":8.386,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":8.377,"high":8.377,"low":8.356,"close":8.377,"volume":0.21119999885559082},{"timestamp":1742392800000,"open":8.377,"high":8.377,"low":8.357,"close":8.366,"volume":0.04859999939799309},{"timestamp":1742392860000,"open":8.376,"high":8.377,"low":8.367,"close":8.367,"volume":0.13199999928474426},{"timestamp":1742392920000,"open":8.367,"high":8.377,"low":8.366,"close":8.366,"volume":0.24660000205039978},{"timestamp":1742392980000,"open":8.357,"high":8.357,"low":8.357,"close":8.357,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":8.346,"high":8.347,"low":8.337,"close":8.337,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":8.336,"high":8.347,"low":8.336,"close":8.346,"volume":0.061799999326467514},{"timestamp":1742393160000,"open":8.346,"high":8.347,"low":8.337,"close":8.337,"volume":0.10140000283718109},{"timestamp":1742393220000,"open":8.346,"high":8.346,"low":8.346,"close":8.346,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":8.347,"high":8.367,"low":8.346,"close":8.366,"volume":0.10559999942779541},{"timestamp":1742393340000,"open":8.366,"high":8.396,"low":8.366,"close":8.396,"volume":0.15839999914169312},{"timestamp":1742393400000,"open":8.396,"high":8.397,"low":8.386,"close":8.396,"volume":0.07919999957084656},{"timestamp":1742393460000,"open":8.397,"high":8.406,"low":8.386,"close":8.406,"volume":0.1542000025510788},{"timestamp":1742393520000,"open":8.387,"high":8.397,"low":8.386,"close":8.386,"volume":0.22020000219345093},{"timestamp":1742393580000,"open":8.387,"high":8.387,"low":8.376,"close":8.376,"volume":0.04859999939799309},{"timestamp":1742393700000,"open":8.376,"high":8.376,"low":8.356,"close":8.366,"volume":0.07500000298023224},{"timestamp":1742393760000,"open":8.367,"high":8.407,"low":8.356,"close":8.406,"volume":0.16740000247955322},{"timestamp":1742393820000,"open":8.406,"high":8.406,"low":8.396,"close":8.397,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":8.397,"high":8.407,"low":8.396,"close":8.396,"volume":0.22439999878406525},{"timestamp":1742393940000,"open":8.396,"high":8.407,"low":8.396,"close":8.397,"volume":0.11879999935626984},{"timestamp":1742394060000,"open":8.397,"high":8.407,"low":8.376,"close":8.376,"volume":0.17159999907016754},{"timestamp":1742394120000,"open":8.366,"high":8.377,"low":8.347,"close":8.367,"volume":0.11879999935626984},{"timestamp":1742394180000,"open":8.366,"high":8.377,"low":8.366,"close":8.377,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":8.387,"high":8.387,"low":8.377,"close":8.387,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":8.377,"high":8.377,"low":8.376,"close":8.376,"volume":0.09239999949932098},{"timestamp":1742394420000,"open":8.376,"high":8.387,"low":8.376,"close":8.376,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":8.366,"high":8.366,"low":8.356,"close":8.356,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":8.347,"high":8.356,"low":8.346,"close":8.347,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":8.356,"high":8.357,"low":8.346,"close":8.347,"volume":0.061799999326467514},{"timestamp":1742394720000,"open":8.356,"high":8.356,"low":8.326,"close":8.326,"volume":0.1451999992132187},{"timestamp":1742394780000,"open":8.337,"high":8.337,"low":8.316,"close":8.316,"volume":0.11879999935626984},{"timestamp":1742394840000,"open":8.327,"high":8.327,"low":8.316,"close":8.326,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":8.337,"high":8.337,"low":8.327,"close":8.327,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":8.337,"high":8.337,"low":8.327,"close":8.337,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":8.336,"high":8.336,"low":8.326,"close":8.327,"volume":0.04859999939799309},{"timestamp":1742395080000,"open":8.326,"high":8.336,"low":8.326,"close":8.326,"volume":0.07919999957084656},{"timestamp":1742395140000,"open":8.326,"high":8.327,"low":8.326,"close":8.327,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":8.336,"high":8.337,"low":8.326,"close":8.337,"volume":0.11879999935626984},{"timestamp":1742395260000,"open":8.316,"high":8.316,"low":8.307,"close":8.307,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":8.317,"high":8.317,"low":8.317,"close":8.317,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":8.317,"high":8.317,"low":8.306,"close":8.307,"volume":0.11460000276565552},{"timestamp":1742395440000,"open":8.307,"high":8.307,"low":8.306,"close":8.306,"volume":0.07919999957084656},{"timestamp":1742395500000,"open":8.306,"high":8.306,"low":8.297,"close":8.297,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":8.297,"high":8.317,"low":8.297,"close":8.317,"volume":0.10559999942779541},{"timestamp":1742395680000,"open":8.306,"high":8.307,"low":8.306,"close":8.307,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":8.306,"high":8.307,"low":8.306,"close":8.306,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":8.297,"high":8.297,"low":8.297,"close":8.297,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":8.296,"high":8.296,"low":8.296,"close":8.296,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":8.307,"high":8.317,"low":8.307,"close":8.317,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":8.326,"high":8.326,"low":8.326,"close":8.326,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":8.317,"high":8.317,"low":8.317,"close":8.317,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":8.306,"high":8.306,"low":8.306,"close":8.306,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":8.316,"high":8.316,"low":8.316,"close":8.316,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":8.327,"high":8.327,"low":8.317,"close":8.317,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":8.337,"high":8.337,"low":8.316,"close":8.326,"volume":0.052799999713897705},{"timestamp":1742396400000,"open":8.326,"high":8.326,"low":8.326,"close":8.326,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":8.316,"high":8.316,"low":8.316,"close":8.316,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":8.327,"high":8.327,"low":8.327,"close":8.327,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":8.327,"high":8.336,"low":8.327,"close":8.336,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":8.336,"high":8.336,"low":8.327,"close":8.327,"volume":0.022199999541044235},{"timestamp":1742397000000,"open":8.326,"high":8.327,"low":8.326,"close":8.326,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":8.316,"high":8.326,"low":8.307,"close":8.326,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":8.306,"high":8.316,"low":8.297,"close":8.316,"volume":0.07500000298023224},{"timestamp":1742397180000,"open":8.317,"high":8.317,"low":8.316,"close":8.316,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":8.317,"high":8.327,"low":8.316,"close":8.317,"volume":0.08820000290870667},{"timestamp":1742397300000,"open":8.317,"high":8.327,"low":8.317,"close":8.327,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":8.336,"high":8.346,"low":8.336,"close":8.346,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":8.347,"high":8.347,"low":8.336,"close":8.336,"volume":0.04859999939799309},{"timestamp":1742397480000,"open":8.336,"high":8.336,"low":8.326,"close":8.326,"volume":0.04859999939799309},{"timestamp":1742397720000,"open":8.326,"high":8.327,"low":8.326,"close":8.327,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":8.326,"high":8.327,"low":8.326,"close":8.326,"volume":0.09239999949932098},{"timestamp":1742397840000,"open":8.326,"high":8.326,"low":8.326,"close":8.326,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":8.326,"high":8.337,"low":8.317,"close":8.317,"volume":0.07919999957084656},{"timestamp":1742397960000,"open":8.316,"high":8.317,"low":8.316,"close":8.317,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":8.326,"high":8.326,"low":8.316,"close":8.316,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":8.317,"high":8.317,"low":8.316,"close":8.317,"volume":0.09239999949932098},{"timestamp":1742398140000,"open":8.317,"high":8.317,"low":8.316,"close":8.317,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":8.326,"high":8.326,"low":8.326,"close":8.326,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":8.337,"high":8.337,"low":8.336,"close":8.336,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":8.336,"high":8.336,"low":8.336,"close":8.336,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":8.336,"high":8.337,"low":8.336,"close":8.337,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":8.336,"high":8.347,"low":8.336,"close":8.336,"volume":0.11460000276565552},{"timestamp":1742398620000,"open":8.336,"high":8.346,"low":8.336,"close":8.346,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":8.346,"high":8.356,"low":8.346,"close":8.356,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":8.346,"high":8.346,"low":8.326,"close":8.326,"volume":0.07500000298023224},{"timestamp":1742398800000,"open":8.336,"high":8.336,"low":8.336,"close":8.336,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":8.336,"high":8.337,"low":8.326,"close":8.326,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":8.327,"high":8.327,"low":8.326,"close":8.326,"volume":0.10559999942779541},{"timestamp":1742399040000,"open":8.316,"high":8.317,"low":8.316,"close":8.316,"volume":0.13199999928474426},{"timestamp":1742399100000,"open":8.317,"high":8.317,"low":8.306,"close":8.307,"volume":0.07500000298023224},{"timestamp":1742399280000,"open":8.306,"high":8.307,"low":8.306,"close":8.307,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":8.306,"high":8.307,"low":8.306,"close":8.307,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":8.317,"high":8.317,"low":8.306,"close":8.306,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":8.317,"high":8.317,"low":8.317,"close":8.317,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":8.307,"high":8.307,"low":8.307,"close":8.307,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":8.297,"high":8.297,"low":8.297,"close":8.297,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":8.286,"high":8.286,"low":8.286,"close":8.286,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":8.286,"high":8.296,"low":8.286,"close":8.296,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":8.286,"high":8.286,"low":8.286,"close":8.286,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":8.286,"high":8.306,"low":8.286,"close":8.306,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":8.307,"high":8.317,"low":8.306,"close":8.317,"volume":0.11879999935626984},{"timestamp":1742400180000,"open":8.317,"high":8.317,"low":8.316,"close":8.316,"volume":0.09239999949932098},{"timestamp":1742400240000,"open":8.306,"high":8.307,"low":8.296,"close":8.296,"volume":0.13199999928474426},{"timestamp":1742400300000,"open":8.296,"high":8.297,"low":8.296,"close":8.296,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":8.297,"high":8.297,"low":8.297,"close":8.297,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":8.307,"high":8.307,"low":8.307,"close":8.307,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":8.307,"high":8.307,"low":8.306,"close":8.306,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":8.306,"high":8.306,"low":8.306,"close":8.306,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":8.307,"high":8.326,"low":8.307,"close":8.326,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":8.327,"high":8.327,"low":8.316,"close":8.326,"volume":0.03539999946951866},{"timestamp":1742401140000,"open":8.327,"high":8.336,"low":8.326,"close":8.336,"volume":0.09239999949932098},{"timestamp":1742401200000,"open":8.347,"high":8.347,"low":8.327,"close":8.336,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":8.336,"high":8.347,"low":8.336,"close":8.346,"volume":0.07919999957084656},{"timestamp":1742401320000,"open":8.346,"high":8.357,"low":8.346,"close":8.357,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":8.357,"high":8.357,"low":8.356,"close":8.357,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":8.356,"high":8.357,"low":8.346,"close":8.346,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":8.337,"high":8.346,"low":8.336,"close":8.336,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":8.347,"high":8.347,"low":8.347,"close":8.347,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":8.346,"high":8.366,"low":8.346,"close":8.366,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":8.377,"high":8.377,"low":8.377,"close":8.377,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":8.387,"high":8.387,"low":8.387,"close":8.387,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":8.397,"high":8.407,"low":8.397,"close":8.407,"volume":0.13199999928474426},{"timestamp":1742402100000,"open":8.407,"high":8.407,"low":8.406,"close":8.407,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":8.406,"high":8.417,"low":8.406,"close":8.417,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":8.417,"high":8.417,"low":8.406,"close":8.406,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":8.407,"high":8.407,"low":8.407,"close":8.407,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":8.406,"high":8.417,"low":8.406,"close":8.417,"volume":0.11879999935626984},{"timestamp":1742402400000,"open":8.406,"high":8.407,"low":8.396,"close":8.396,"volume":0.12780000269412994},{"timestamp":1742402700000,"open":8.396,"high":8.396,"low":8.396,"close":8.396,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":8.397,"high":8.407,"low":8.397,"close":8.407,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":8.407,"high":8.426,"low":8.407,"close":8.426,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":8.436,"high":8.436,"low":8.436,"close":8.436,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":8.456,"high":8.457,"low":8.456,"close":8.457,"volume":0.09239999949932098},{"timestamp":1742403180000,"open":8.467,"high":8.467,"low":8.457,"close":8.457,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":8.457,"high":8.467,"low":8.457,"close":8.457,"volume":0.04859999939799309},{"timestamp":1742403300000,"open":8.457,"high":8.467,"low":8.446,"close":8.456,"volume":0.10140000283718109},{"timestamp":1742403360000,"open":8.457,"high":8.457,"low":8.456,"close":8.456,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":8.466,"high":8.466,"low":8.457,"close":8.457,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":8.447,"high":8.447,"low":8.446,"close":8.447,"volume":0.1451999992132187},{"timestamp":1742403540000,"open":8.446,"high":8.447,"low":8.446,"close":8.447,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":8.446,"high":8.457,"low":8.446,"close":8.457,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":8.446,"high":8.446,"low":8.446,"close":8.446,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":8.446,"high":8.447,"low":8.446,"close":8.447,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":8.437,"high":8.447,"low":8.437,"close":8.446,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":8.436,"high":8.437,"low":8.427,"close":8.437,"volume":0.09239999949932098},{"timestamp":1742403900000,"open":8.436,"high":8.447,"low":8.436,"close":8.447,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":8.446,"high":8.446,"low":8.446,"close":8.446,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":8.447,"high":8.447,"low":8.446,"close":8.447,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":8.447,"high":8.447,"low":8.447,"close":8.447,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":8.456,"high":8.467,"low":8.456,"close":8.467,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":8.457,"high":8.457,"low":8.456,"close":8.456,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":8.447,"high":8.447,"low":8.447,"close":8.447,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":8.456,"high":8.457,"low":8.456,"close":8.457,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":8.457,"high":8.467,"low":8.456,"close":8.467,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":8.476,"high":8.476,"low":8.476,"close":8.476,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":8.466,"high":8.476,"low":8.466,"close":8.467,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":8.467,"high":8.467,"low":8.466,"close":8.466,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":8.457,"high":8.467,"low":8.456,"close":8.466,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":8.477,"high":8.487,"low":8.477,"close":8.477,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":8.476,"high":8.476,"low":8.456,"close":8.467,"volume":0.07500000298023224},{"timestamp":1742405460000,"open":8.447,"high":8.447,"low":8.447,"close":8.447,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":8.447,"high":8.456,"low":8.446,"close":8.446,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":8.457,"high":8.466,"low":8.457,"close":8.466,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":8.477,"high":8.477,"low":8.477,"close":8.477,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":8.486,"high":8.486,"low":8.486,"close":8.486,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":8.496,"high":8.517,"low":8.496,"close":8.517,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":8.516,"high":8.517,"low":8.516,"close":8.516,"volume":0.11879999935626984},{"timestamp":1742406120000,"open":8.516,"high":8.517,"low":8.516,"close":8.516,"volume":0.09239999949932098},{"timestamp":1742406180000,"open":8.517,"high":8.517,"low":8.517,"close":8.517,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":8.517,"high":8.517,"low":8.497,"close":8.497,"volume":0.03539999946951866},{"timestamp":1742406420000,"open":8.486,"high":8.486,"low":8.486,"close":8.486,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":8.486,"high":8.486,"low":8.476,"close":8.476,"volume":0.022199999541044235},{"timestamp":1742406540000,"open":8.467,"high":8.467,"low":8.466,"close":8.466,"volume":0.13199999928474426},{"timestamp":1742406600000,"open":8.466,"high":8.477,"low":8.466,"close":8.476,"volume":0.22439999878406525},{"timestamp":1742406660000,"open":8.477,"high":8.496,"low":8.476,"close":8.496,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":8.486,"high":8.497,"low":8.486,"close":8.497,"volume":0.09239999949932098},{"timestamp":1742406960000,"open":8.497,"high":8.506,"low":8.496,"close":8.506,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":8.497,"high":8.497,"low":8.486,"close":8.486,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":8.487,"high":8.537,"low":8.386,"close":8.536,"volume":0.7842000126838684},{"timestamp":1742407260000,"open":8.546,"high":8.547,"low":8.526,"close":8.526,"volume":0.1632000058889389},{"timestamp":1742407320000,"open":8.517,"high":8.527,"low":8.486,"close":8.516,"volume":0.17159999907016754},{"timestamp":1742407380000,"open":8.486,"high":8.527,"low":8.486,"close":8.527,"volume":0.4050000011920929},{"timestamp":1742407440000,"open":8.526,"high":8.527,"low":8.486,"close":8.527,"volume":0.27720001339912415},{"timestamp":1742407500000,"open":8.527,"high":8.536,"low":8.526,"close":8.536,"volume":0.07500000298023224},{"timestamp":1742407560000,"open":8.536,"high":8.537,"low":8.527,"close":8.527,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":8.527,"high":8.567,"low":8.527,"close":8.566,"volume":0.10559999942779541},{"timestamp":1742407680000,"open":8.567,"high":8.587,"low":8.567,"close":8.577,"volume":0.11879999935626984},{"timestamp":1742407740000,"open":8.576,"high":8.576,"low":8.566,"close":8.566,"volume":0.022199999541044235},{"timestamp":1742407800000,"open":8.576,"high":8.577,"low":8.576,"close":8.577,"volume":0.06599999964237213},{"timestamp":1742407860000,"open":8.576,"high":8.587,"low":8.576,"close":8.576,"volume":0.16740000247955322},{"timestamp":1742407920000,"open":8.577,"high":8.587,"low":8.566,"close":8.587,"volume":0.13199999928474426},{"timestamp":1742407980000,"open":8.597,"high":8.597,"low":8.576,"close":8.577,"volume":0.10140000283718109},{"timestamp":1742408040000,"open":8.577,"high":8.627,"low":8.576,"close":8.616,"volume":0.259799987077713},{"timestamp":1742408100000,"open":8.617,"high":8.626,"low":8.616,"close":8.616,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":8.616,"high":8.637,"low":8.606,"close":8.637,"volume":0.18479999899864197},{"timestamp":1742408220000,"open":8.627,"high":8.637,"low":8.616,"close":8.626,"volume":0.10559999942779541},{"timestamp":1742408280000,"open":8.627,"high":8.627,"low":8.606,"close":8.607,"volume":0.2070000022649765},{"timestamp":1742408340000,"open":8.597,"high":8.606,"low":8.597,"close":8.597,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":8.596,"high":8.596,"low":8.596,"close":8.596,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":8.587,"high":8.587,"low":8.577,"close":8.586,"volume":0.07919999957084656},{"timestamp":1742408580000,"open":8.577,"high":8.586,"low":8.577,"close":8.586,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":8.596,"high":8.597,"low":8.586,"close":8.586,"volume":0.03539999946951866},{"timestamp":1742408700000,"open":8.587,"high":8.587,"low":8.586,"close":8.586,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":8.586,"high":8.587,"low":8.586,"close":8.587,"volume":0.11879999935626984},{"timestamp":1742408820000,"open":8.586,"high":8.587,"low":8.577,"close":8.577,"volume":0.09239999949932098},{"timestamp":1742408880000,"open":8.576,"high":8.576,"low":8.576,"close":8.576,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":8.577,"high":8.586,"low":8.577,"close":8.586,"volume":0.026399999856948853},{"timestamp":1742409060000,"open":8.587,"high":8.607,"low":8.587,"close":8.607,"volume":0.052799999713897705},{"timestamp":1742409120000,"open":8.617,"high":8.627,"low":8.616,"close":8.616,"volume":0.052799999713897705},{"timestamp":1742409180000,"open":8.617,"high":8.617,"low":8.566,"close":8.577,"volume":0.2513999938964844},{"timestamp":1742409300000,"open":8.586,"high":8.597,"low":8.586,"close":8.587,"volume":0.07500000298023224},{"timestamp":1742409360000,"open":8.587,"high":8.587,"low":8.586,"close":8.586,"volume":0.03959999978542328},{"timestamp":1742409420000,"open":8.596,"high":8.596,"low":8.596,"close":8.596,"volume":0.052799999713897705},{"timestamp":1742409480000,"open":8.597,"high":8.597,"low":8.576,"close":8.576,"volume":0.07079999893903732},{"timestamp":1742409540000,"open":8.576,"high":8.576,"low":8.576,"close":8.576,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":8.577,"high":8.577,"low":8.566,"close":8.566,"volume":0.11460000276565552},{"timestamp":1742409660000,"open":8.577,"high":8.597,"low":8.576,"close":8.597,"volume":0.10559999942779541},{"timestamp":1742409720000,"open":8.607,"high":8.607,"low":8.596,"close":8.607,"volume":0.08820000290870667},{"timestamp":1742409780000,"open":8.616,"high":8.627,"low":8.616,"close":8.627,"volume":0.052799999713897705},{"timestamp":1742409840000,"open":8.627,"high":8.657,"low":8.627,"close":8.647,"volume":0.13680000603199005},{"timestamp":1742409900000,"open":8.647,"high":8.647,"low":8.637,"close":8.637,"volume":0.022199999541044235},{"timestamp":1742409960000,"open":8.637,"high":8.637,"low":8.626,"close":8.637,"volume":0.07500000298023224},{"timestamp":1742410140000,"open":8.646,"high":8.646,"low":8.636,"close":8.636,"volume":0.03539999946951866},{"timestamp":1742410320000,"open":8.637,"high":8.657,"low":8.637,"close":8.656,"volume":0.08820000290870667},{"timestamp":1742410380000,"open":8.657,"high":8.697,"low":8.657,"close":8.697,"volume":0.11460000276565552},{"timestamp":1742410440000,"open":8.697,"high":8.697,"low":8.686,"close":8.686,"volume":0.07500000298023224},{"timestamp":1742410500000,"open":8.687,"high":8.687,"low":8.677,"close":8.687,"volume":0.10140000283718109},{"timestamp":1742410560000,"open":8.686,"high":8.697,"low":8.686,"close":8.687,"volume":0.03959999978542328},{"timestamp":1742410620000,"open":8.686,"high":8.687,"low":8.686,"close":8.687,"volume":0.10559999942779541},{"timestamp":1742410680000,"open":8.676,"high":8.676,"low":8.676,"close":8.676,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":8.677,"high":8.677,"low":8.676,"close":8.676,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":8.676,"high":8.687,"low":8.676,"close":8.676,"volume":0.07500000298023224},{"timestamp":1742410860000,"open":8.687,"high":8.687,"low":8.687,"close":8.687,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":8.686,"high":8.686,"low":8.676,"close":8.676,"volume":0.022199999541044235},{"timestamp":1742411040000,"open":8.666,"high":8.677,"low":8.666,"close":8.677,"volume":0.03959999978542328},{"timestamp":1742411100000,"open":8.676,"high":8.686,"low":8.676,"close":8.686,"volume":0.026399999856948853},{"timestamp":1742411160000,"open":8.687,"high":8.687,"low":8.677,"close":8.677,"volume":0.022199999541044235},{"timestamp":1742411220000,"open":8.676,"high":8.676,"low":8.676,"close":8.676,"volume":0.09239999949932098},{"timestamp":1742411280000,"open":8.697,"high":8.697,"low":8.697,"close":8.697,"volume":0.013199999928474426},{"timestamp":1742411460000,"open":8.697,"high":8.697,"low":8.687,"close":8.687,"volume":0.022199999541044235},{"timestamp":1742411520000,"open":8.697,"high":8.697,"low":8.687,"close":8.687,"volume":0.03539999946951866},{"timestamp":1742411580000,"open":8.677,"high":8.677,"low":8.677,"close":8.677,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":8.667,"high":8.667,"low":8.667,"close":8.667,"volume":0.013199999928474426},{"timestamp":1742411820000,"open":8.656,"high":8.657,"low":8.637,"close":8.647,"volume":0.07919999957084656},{"timestamp":1742412000000,"open":8.646,"high":8.646,"low":8.636,"close":8.636,"volume":0.022199999541044235},{"timestamp":1742412060000,"open":8.637,"high":8.647,"low":8.616,"close":8.647,"volume":0.12780000269412994},{"timestamp":1742412120000,"open":8.636,"high":8.636,"low":8.636,"close":8.636,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":8.626,"high":8.636,"low":8.626,"close":8.627,"volume":0.07919999957084656},{"timestamp":1742412240000,"open":8.637,"high":8.637,"low":8.617,"close":8.617,"volume":0.03959999978542328},{"timestamp":1742412300000,"open":8.617,"high":8.627,"low":8.617,"close":8.617,"volume":0.04859999939799309},{"timestamp":1742412360000,"open":8.606,"high":8.607,"low":8.606,"close":8.607,"volume":0.09239999949932098},{"timestamp":1742412420000,"open":8.597,"high":8.606,"low":8.586,"close":8.586,"volume":0.11460000276565552},{"timestamp":1742412480000,"open":8.596,"high":8.596,"low":8.576,"close":8.576,"volume":0.04859999939799309},{"timestamp":1742412540000,"open":8.576,"high":8.577,"low":8.566,"close":8.577,"volume":0.03539999946951866},{"timestamp":1742412600000,"open":8.577,"high":8.607,"low":8.576,"close":8.607,"volume":0.18060000240802765},{"timestamp":1742412660000,"open":8.606,"high":8.627,"low":8.606,"close":8.626,"volume":0.23759999871253967},{"timestamp":1742412720000,"open":8.627,"high":8.636,"low":8.627,"close":8.636,"volume":0.07919999957084656},{"timestamp":1742412840000,"open":8.637,"high":8.637,"low":8.626,"close":8.626,"volume":0.07500000298023224},{"timestamp":1742412900000,"open":8.627,"high":8.637,"low":8.626,"close":8.626,"volume":0.04859999939799309},{"timestamp":1742412960000,"open":8.626,"high":8.637,"low":8.626,"close":8.637,"volume":0.06599999964237213},{"timestamp":1742413020000,"open":8.647,"high":8.656,"low":8.647,"close":8.656,"volume":0.026399999856948853},{"timestamp":1742413080000,"open":8.657,"high":8.666,"low":8.657,"close":8.666,"volume":0.026399999856948853},{"timestamp":1742413140000,"open":8.676,"high":8.677,"low":8.656,"close":8.666,"volume":0.17219999432563782},{"timestamp":1742413200000,"open":8.667,"high":8.667,"low":8.656,"close":8.657,"volume":0.11460000276565552},{"timestamp":1742413260000,"open":8.666,"high":8.676,"low":8.666,"close":8.676,"volume":0.026399999856948853},{"timestamp":1742413320000,"open":8.677,"high":8.686,"low":8.676,"close":8.676,"volume":0.17159999907016754},{"timestamp":1742413380000,"open":8.676,"high":8.677,"low":8.676,"close":8.676,"volume":0.18479999899864197},{"timestamp":1742413440000,"open":8.676,"high":8.697,"low":8.676,"close":8.697,"volume":0.03959999978542328},{"timestamp":1742413500000,"open":8.697,"high":8.706,"low":8.696,"close":8.696,"volume":0.03959999978542328},{"timestamp":1742413560000,"open":8.696,"high":8.707,"low":8.696,"close":8.707,"volume":0.026399999856948853},{"timestamp":1742413620000,"open":8.716,"high":8.716,"low":8.716,"close":8.716,"volume":0.013199999928474426},{"timestamp":1742413680000,"open":8.706,"high":8.706,"low":8.706,"close":8.706,"volume":0.026399999856948853},{"timestamp":1742413740000,"open":8.727,"high":8.727,"low":8.727,"close":8.727,"volume":0.013199999928474426},{"timestamp":1742413800000,"open":8.726,"high":8.726,"low":8.717,"close":8.717,"volume":0.022199999541044235},{"timestamp":1742413920000,"open":8.706,"high":8.717,"low":8.706,"close":8.706,"volume":0.04859999939799309},{"timestamp":1742413980000,"open":8.706,"high":8.707,"low":8.706,"close":8.707,"volume":0.026399999856948853},{"timestamp":1742414040000,"open":8.707,"high":8.717,"low":8.706,"close":8.717,"volume":0.052799999713897705},{"timestamp":1742414100000,"open":8.716,"high":8.716,"low":8.696,"close":8.696,"volume":0.04439999908208847},{"timestamp":1742414220000,"open":8.696,"high":8.696,"low":8.686,"close":8.686,"volume":0.022199999541044235},{"timestamp":1742414280000,"open":8.687,"high":8.687,"low":8.666,"close":8.687,"volume":0.07500000298023224},{"timestamp":1742414340000,"open":8.687,"high":8.687,"low":8.676,"close":8.676,"volume":0.022199999541044235}]