[{"timestamp":1742342400000,"open":8.79486,"high":8.7964,"low":8.79332,"close":8.79541,"volume":139.00999450683594},{"timestamp":1742342460000,"open":8.79475,"high":8.79573,"low":8.79234,"close":8.79268,"volume":128.17999267578125},{"timestamp":1742342520000,"open":8.79291,"high":8.79294,"low":8.78713,"close":8.78915,"volume":270.3500061035156},{"timestamp":1742342580000,"open":8.78938,"high":8.79035,"low":8.78778,"close":8.78854,"volume":107.44999694824219},{"timestamp":1742342640000,"open":8.78714,"high":8.79144,"low":8.78714,"close":8.78923,"volume":133.72000122070312},{"timestamp":1742342700000,"open":8.79084,"high":8.79167,"low":8.78871,"close":8.78986,"volume":227.1699981689453},{"timestamp":1742342760000,"open":8.78988,"high":8.79085,"low":8.78674,"close":8.78881,"volume":74.98999786376953},{"timestamp":1742342820000,"open":8.78835,"high":8.78835,"low":8.78506,"close":8.78782,"volume":18.56999969482422},{"timestamp":1742342880000,"open":8.78707,"high":8.7875,"low":8.78681,"close":8.78688,"volume":37.16999816894531},{"timestamp":1742342940000,"open":8.78692,"high":8.78692,"low":8.78628,"close":8.78628,"volume":7.739999771118164},{"timestamp":1742343000000,"open":8.78654,"high":8.78654,"low":8.78586,"close":8.78586,"volume":20.1299991607666},{"timestamp":1742343060000,"open":8.78801,"high":8.7884,"low":8.78454,"close":8.78456,"volume":41.790000915527344},{"timestamp":1742343120000,"open":8.78456,"high":8.78754,"low":8.78326,"close":8.78711,"volume":96.02999877929688},{"timestamp":1742343180000,"open":8.78251,"high":8.78613,"low":8.78133,"close":8.78415,"volume":43.369998931884766},{"timestamp":1742343240000,"open":8.78389,"high":8.78518,"low":8.78059,"close":8.78156,"volume":133.88999938964844},{"timestamp":1742343300000,"open":8.78477,"high":8.78541,"low":8.78121,"close":8.78541,"volume":160.97000122070312},{"timestamp":1742343360000,"open":8.78239,"high":8.78594,"low":8.7816,"close":8.7816,"volume":70.44000244140625},{"timestamp":1742343420000,"open":8.78212,"high":8.78568,"low":8.78157,"close":8.78568,"volume":116.88999938964844},{"timestamp":1742343480000,"open":8.78542,"high":8.78611,"low":8.78183,"close":8.78611,"volume":91.4000015258789},{"timestamp":1742343540000,"open":8.78278,"high":8.78735,"low":8.78278,"close":8.78339,"volume":102.11000061035156},{"timestamp":1742343600000,"open":8.78339,"high":8.78418,"low":8.78339,"close":8.78416,"volume":107.44999694824219},{"timestamp":1742343660000,"open":8.78393,"high":8.78553,"low":8.78278,"close":8.78319,"volume":96.56999969482422},{"timestamp":1742343720000,"open":8.78345,"high":8.7858,"low":8.78337,"close":8.78525,"volume":44.02000045776367},{"timestamp":1742343780000,"open":8.78473,"high":8.78528,"low":8.78163,"close":8.78399,"volume":95.83000183105469},{"timestamp":1742343840000,"open":8.78426,"high":8.78504,"low":8.78276,"close":8.78331,"volume":18.540000915527344},{"timestamp":1742343900000,"open":8.78471,"high":8.78524,"low":8.7815,"close":8.7817,"volume":136.80999755859375},{"timestamp":1742343960000,"open":8.7842,"high":8.7842,"low":8.78014,"close":8.78016,"volume":76.52999877929688},{"timestamp":1742344020000,"open":8.78284,"high":8.78284,"low":8.77798,"close":8.78028,"volume":196.3699951171875},{"timestamp":1742344080000,"open":8.77812,"high":8.78132,"low":8.77784,"close":8.78132,"volume":107.45999908447266},{"timestamp":1742344140000,"open":8.78184,"high":8.78314,"low":8.78024,"close":8.78187,"volume":211.02999877929688},{"timestamp":1742344200000,"open":8.78139,"high":8.7839,"low":8.78136,"close":8.78363,"volume":258.2300109863281},{"timestamp":1742344260000,"open":8.78361,"high":8.78535,"low":8.78232,"close":8.78232,"volume":81.91999816894531},{"timestamp":1742344320000,"open":8.78255,"high":8.78298,"low":8.78223,"close":8.78273,"volume":238.8800048828125},{"timestamp":1742344380000,"open":8.78262,"high":8.78444,"low":8.78262,"close":8.78348,"volume":261.3699951171875},{"timestamp":1742344440000,"open":8.7835,"high":8.7835,"low":8.78163,"close":8.78174,"volume":292.54998779296875},{"timestamp":1742344500000,"open":8.78174,"high":8.78327,"low":8.78018,"close":8.78327,"volume":418.0400085449219},{"timestamp":1742344560000,"open":8.78327,"high":8.78585,"low":8.78163,"close":8.78167,"volume":255.3300018310547},{"timestamp":1742344620000,"open":8.7816,"high":8.78357,"low":8.78089,"close":8.78288,"volume":609.9600219726562},{"timestamp":1742344680000,"open":8.78314,"high":8.78314,"low":8.78223,"close":8.78265,"volume":324.7200012207031},{"timestamp":1742344740000,"open":8.7826,"high":8.78348,"low":8.7793,"close":8.78167,"volume":406.2200012207031},{"timestamp":1742344800000,"open":8.78119,"high":8.78179,"low":8.77839,"close":8.77869,"volume":423.2699890136719},{"timestamp":1742344860000,"open":8.77855,"high":8.77886,"low":8.77669,"close":8.77669,"volume":438.0799865722656},{"timestamp":1742344920000,"open":8.77669,"high":8.77699,"low":8.7763,"close":8.77666,"volume":391.489990234375},{"timestamp":1742344980000,"open":8.7764,"high":8.77791,"low":8.77544,"close":8.7778,"volume":329.8299865722656},{"timestamp":1742345040000,"open":8.77789,"high":8.77796,"low":8.77558,"close":8.77603,"volume":325.79998779296875},{"timestamp":1742345100000,"open":8.77605,"high":8.77694,"low":8.77454,"close":8.77454,"volume":545.9199829101562},{"timestamp":1742345160000,"open":8.77454,"high":8.77659,"low":8.77452,"close":8.7761,"volume":385.4200134277344},{"timestamp":1742345220000,"open":8.77574,"high":8.77936,"low":8.7753,"close":8.77832,"volume":418.70001220703125},{"timestamp":1742345280000,"open":8.77876,"high":8.77999,"low":8.7782,"close":8.77938,"volume":311.1700134277344},{"timestamp":1742345340000,"open":8.77995,"high":8.78094,"low":8.7794,"close":8.78078,"volume":319.04998779296875},{"timestamp":1742345400000,"open":8.78087,"high":8.78126,"low":8.77751,"close":8.77844,"volume":292.0400085449219},{"timestamp":1742345460000,"open":8.77844,"high":8.77881,"low":8.77793,"close":8.77846,"volume":455.3900146484375},{"timestamp":1742345520000,"open":8.7782,"high":8.77995,"low":8.77601,"close":8.77945,"volume":474.9599914550781},{"timestamp":1742345580000,"open":8.77947,"high":8.77995,"low":8.77838,"close":8.77857,"volume":62},{"timestamp":1742345640000,"open":8.77937,"high":8.78122,"low":8.77726,"close":8.77726,"volume":529.1900024414062},{"timestamp":1742345700000,"open":8.77795,"high":8.77838,"low":8.77547,"close":8.77591,"volume":557.7899780273438},{"timestamp":1742345760000,"open":8.77593,"high":8.77593,"low":8.77339,"close":8.77423,"volume":354.8599853515625},{"timestamp":1742345820000,"open":8.77451,"high":8.7765,"low":8.77386,"close":8.77504,"volume":388.25},{"timestamp":1742345880000,"open":8.77559,"high":8.7818,"low":8.77559,"close":8.7816,"volume":309.69000244140625},{"timestamp":1742345940000,"open":8.78157,"high":8.78295,"low":8.78105,"close":8.78174,"volume":448.8500061035156},{"timestamp":1742346000000,"open":8.78151,"high":8.7816,"low":8.78038,"close":8.78061,"volume":667.0399780273438},{"timestamp":1742346060000,"open":8.78035,"high":8.78249,"low":8.77932,"close":8.77932,"volume":926.75},{"timestamp":1742346120000,"open":8.77948,"high":8.78027,"low":8.77923,"close":8.77923,"volume":582.2899780273438},{"timestamp":1742346180000,"open":8.77936,"high":8.77973,"low":8.77792,"close":8.7794,"volume":270.9800109863281},{"timestamp":1742346240000,"open":8.7794,"high":8.78159,"low":8.77937,"close":8.78133,"volume":486.19000244140625},{"timestamp":1742346300000,"open":8.78131,"high":8.78169,"low":8.78032,"close":8.78101,"volume":325.92999267578125},{"timestamp":1742346360000,"open":8.78127,"high":8.78334,"low":8.78127,"close":8.78334,"volume":282.6000061035156},{"timestamp":1742346420000,"open":8.7836,"high":8.7836,"low":8.78147,"close":8.78232,"volume":238.52999877929688},{"timestamp":1742346480000,"open":8.78232,"high":8.78305,"low":8.7787,"close":8.7796,"volume":885.52001953125},{"timestamp":1742346540000,"open":8.77958,"high":8.78049,"low":8.77869,"close":8.78045,"volume":1185.4100341796875},{"timestamp":1742346600000,"open":8.7804,"high":8.78045,"low":8.77947,"close":8.78007,"volume":336.1199951171875},{"timestamp":1742346660000,"open":8.78,"high":8.78055,"low":8.77741,"close":8.77861,"volume":497.2200012207031},{"timestamp":1742346720000,"open":8.77861,"high":8.77916,"low":8.77595,"close":8.77889,"volume":1330.010009765625},{"timestamp":1742346780000,"open":8.77889,"high":8.77997,"low":8.77587,"close":8.77974,"volume":1176.1400146484375},{"timestamp":1742346840000,"open":8.7794,"high":8.77966,"low":8.77712,"close":8.77784,"volume":1283.280029296875},{"timestamp":1742346900000,"open":8.77763,"high":8.78021,"low":8.77695,"close":8.77823,"volume":770.0599975585938},{"timestamp":1742346960000,"open":8.77791,"high":8.78236,"low":8.77759,"close":8.78222,"volume":613.27001953125},{"timestamp":1742347020000,"open":8.78238,"high":8.78291,"low":8.77862,"close":8.77945,"volume":594.5900268554688},{"timestamp":1742347080000,"open":8.77949,"high":8.78307,"low":8.7783,"close":8.78234,"volume":797.52001953125},{"timestamp":1742347140000,"open":8.78275,"high":8.78308,"low":8.77751,"close":8.78081,"volume":1625.030029296875},{"timestamp":1742347200000,"open":8.78081,"high":8.78267,"low":8.77845,"close":8.77852,"volume":472.3999938964844},{"timestamp":1742347260000,"open":8.77878,"high":8.78148,"low":8.77878,"close":8.77933,"volume":183.6199951171875},{"timestamp":1742347320000,"open":8.77933,"high":8.7804,"low":8.77743,"close":8.77792,"volume":1572.8900146484375},{"timestamp":1742347380000,"open":8.77781,"high":8.78014,"low":8.77778,"close":8.77895,"volume":580.3699951171875},{"timestamp":1742347440000,"open":8.77893,"high":8.7843,"low":8.77861,"close":8.78248,"volume":1232.02001953125},{"timestamp":1742347500000,"open":8.78248,"high":8.78262,"low":8.7789,"close":8.78044,"volume":2233.93994140625},{"timestamp":1742347560000,"open":8.78065,"high":8.78303,"low":8.7806,"close":8.78208,"volume":1913.93994140625},{"timestamp":1742347620000,"open":8.78208,"high":8.78285,"low":8.78043,"close":8.78208,"volume":1735.6099853515625},{"timestamp":1742347680000,"open":8.78212,"high":8.78214,"low":8.78014,"close":8.78136,"volume":1494.43994140625},{"timestamp":1742347740000,"open":8.7809,"high":8.78181,"low":8.78016,"close":8.78136,"volume":1603.3900146484375},{"timestamp":1742347800000,"open":8.78092,"high":8.78125,"low":8.77908,"close":8.78066,"volume":2364.429931640625},{"timestamp":1742347860000,"open":8.77908,"high":8.78308,"low":8.77908,"close":8.78272,"volume":1758.5},{"timestamp":1742347920000,"open":8.78265,"high":8.78687,"low":8.78262,"close":8.78522,"volume":2021.3399658203125},{"timestamp":1742347980000,"open":8.78522,"high":8.78757,"low":8.78512,"close":8.78627,"volume":2166.52001953125},{"timestamp":1742348040000,"open":8.78668,"high":8.78894,"low":8.78619,"close":8.7881,"volume":911.3400268554688},{"timestamp":1742348100000,"open":8.78803,"high":8.78803,"low":8.78642,"close":8.78694,"volume":432.6400146484375},{"timestamp":1742348160000,"open":8.78694,"high":8.7872,"low":8.78337,"close":8.78548,"volume":703.5},{"timestamp":1742348220000,"open":8.78548,"high":8.78743,"low":8.78308,"close":8.78743,"volume":2058.830078125},{"timestamp":1742348280000,"open":8.78668,"high":8.78833,"low":8.78629,"close":8.78819,"volume":1483.3499755859375},{"timestamp":1742348340000,"open":8.78785,"high":8.78829,"low":8.78332,"close":8.78607,"volume":2058.47998046875},{"timestamp":1742348400000,"open":8.78609,"high":8.78647,"low":8.7856,"close":8.78592,"volume":2030.9300537109375},{"timestamp":1742348460000,"open":8.78585,"high":8.78658,"low":8.78548,"close":8.78632,"volume":2612.199951171875},{"timestamp":1742348520000,"open":8.78632,"high":8.78779,"low":8.78609,"close":8.78697,"volume":1615.1199951171875},{"timestamp":1742348580000,"open":8.78697,"high":8.78715,"low":8.78651,"close":8.78708,"volume":1709.1700439453125},{"timestamp":1742348640000,"open":8.78701,"high":8.78834,"low":8.78687,"close":8.78795,"volume":1950.260009765625},{"timestamp":1742348700000,"open":8.78807,"high":8.78807,"low":8.78508,"close":8.78594,"volume":2646.070068359375},{"timestamp":1742348760000,"open":8.78596,"high":8.78702,"low":8.78575,"close":8.78678,"volume":850.530029296875},{"timestamp":1742348820000,"open":8.78678,"high":8.78678,"low":8.78304,"close":8.7838,"volume":1457.81005859375},{"timestamp":1742348880000,"open":8.78359,"high":8.78516,"low":8.78104,"close":8.78354,"volume":626.8400268554688},{"timestamp":1742348940000,"open":8.784,"high":8.78436,"low":8.78299,"close":8.78299,"volume":1028.1300048828125},{"timestamp":1742349000000,"open":8.78299,"high":8.78337,"low":8.7791,"close":8.77975,"volume":1306.300048828125},{"timestamp":1742349060000,"open":8.77979,"high":8.78277,"low":8.77906,"close":8.77906,"volume":292.1199951171875},{"timestamp":1742349120000,"open":8.7788,"high":8.78218,"low":8.77776,"close":8.7809,"volume":147.25},{"timestamp":1742349180000,"open":8.78116,"high":8.78192,"low":8.78088,"close":8.78144,"volume":43.400001525878906},{"timestamp":1742349240000,"open":8.7817,"high":8.78193,"low":8.77927,"close":8.78147,"volume":133.3000030517578},{"timestamp":1742349300000,"open":8.78145,"high":8.78299,"low":8.78142,"close":8.7826,"volume":141.02000427246094},{"timestamp":1742349360000,"open":8.78208,"high":8.7829,"low":8.78029,"close":8.78173,"volume":120.9000015258789},{"timestamp":1742349420000,"open":8.78141,"high":8.78292,"low":8.77826,"close":8.78104,"volume":671.7100219726562},{"timestamp":1742349480000,"open":8.78102,"high":8.78211,"low":8.77997,"close":8.78161,"volume":379.5899963378906},{"timestamp":1742349540000,"open":8.78145,"high":8.78217,"low":8.77994,"close":8.78178,"volume":555.52001953125},{"timestamp":1742349600000,"open":8.78204,"high":8.7835,"low":8.77996,"close":8.78121,"volume":246.39999389648438},{"timestamp":1742349660000,"open":8.78121,"high":8.78277,"low":8.77875,"close":8.78179,"volume":286.7300109863281},{"timestamp":1742349720000,"open":8.78078,"high":8.78212,"low":8.77898,"close":8.77898,"volume":451},{"timestamp":1742349780000,"open":8.77894,"high":8.78156,"low":8.77892,"close":8.77917,"volume":418.42999267578125},{"timestamp":1742349840000,"open":8.77917,"high":8.77938,"low":8.77753,"close":8.77753,"volume":204.60000610351562},{"timestamp":1742349900000,"open":8.77746,"high":8.77787,"low":8.77638,"close":8.77654,"volume":230.9499969482422},{"timestamp":1742349960000,"open":8.77654,"high":8.78017,"low":8.77654,"close":8.7795,"volume":720.719970703125},{"timestamp":1742350020000,"open":8.77976,"high":8.78033,"low":8.77805,"close":8.77931,"volume":596.719970703125},{"timestamp":1742350080000,"open":8.77943,"high":8.78108,"low":8.77943,"close":8.78004,"volume":478.739990234375},{"timestamp":1742350140000,"open":8.78004,"high":8.78058,"low":8.77854,"close":8.77856,"volume":469.489990234375},{"timestamp":1742350200000,"open":8.7787,"high":8.77942,"low":8.77756,"close":8.77835,"volume":209.22000122070312},{"timestamp":1742350260000,"open":8.77838,"high":8.77909,"low":8.77812,"close":8.77845,"volume":246.44000244140625},{"timestamp":1742350320000,"open":8.77847,"high":8.78097,"low":8.77753,"close":8.78035,"volume":443.29998779296875},{"timestamp":1742350380000,"open":8.78037,"high":8.78037,"low":8.77726,"close":8.77802,"volume":300.70001220703125},{"timestamp":1742350440000,"open":8.77802,"high":8.7785,"low":8.77753,"close":8.77753,"volume":164.3000030517578},{"timestamp":1742350500000,"open":8.77727,"high":8.77869,"low":8.77727,"close":8.77869,"volume":164.3000030517578},{"timestamp":1742350560000,"open":8.77921,"high":8.77973,"low":8.77874,"close":8.77883,"volume":207.6999969482422},{"timestamp":1742350620000,"open":8.77881,"high":8.77961,"low":8.77848,"close":8.77898,"volume":268.1199951171875},{"timestamp":1742350680000,"open":8.77872,"high":8.77966,"low":8.77763,"close":8.77964,"volume":223.16000366210938},{"timestamp":1742350740000,"open":8.77948,"high":8.77948,"low":8.77844,"close":8.77853,"volume":277.3699951171875},{"timestamp":1742350800000,"open":8.77848,"high":8.77926,"low":8.77839,"close":8.77903,"volume":365.5},{"timestamp":1742350860000,"open":8.77956,"high":8.78121,"low":8.77924,"close":8.78016,"volume":351.79998779296875},{"timestamp":1742350920000,"open":8.78016,"high":8.78055,"low":8.77993,"close":8.7803,"volume":404.3999938964844},{"timestamp":1742350980000,"open":8.7802,"high":8.78117,"low":8.77991,"close":8.78096,"volume":311.3599853515625},{"timestamp":1742351040000,"open":8.78079,"high":8.78096,"low":8.78046,"close":8.78066,"volume":244.49000549316406},{"timestamp":1742351100000,"open":8.78066,"high":8.78109,"low":8.77841,"close":8.77911,"volume":500.4800109863281},{"timestamp":1742351160000,"open":8.77963,"high":8.78046,"low":8.77954,"close":8.78035,"volume":120.9000015258789},{"timestamp":1742351220000,"open":8.78037,"high":8.78146,"low":8.78029,"close":8.78079,"volume":347.20001220703125},{"timestamp":1742351280000,"open":8.78043,"high":8.781,"low":8.77938,"close":8.78055,"volume":455.70001220703125},{"timestamp":1742351340000,"open":8.78055,"high":8.78203,"low":8.78002,"close":8.78048,"volume":291.3999938964844},{"timestamp":1742351400000,"open":8.78046,"high":8.78117,"low":8.77915,"close":8.78114,"volume":415.3999938964844},{"timestamp":1742351460000,"open":8.78088,"high":8.78114,"low":8.77953,"close":8.78024,"volume":294.5},{"timestamp":1742351520000,"open":8.78012,"high":8.7816,"low":8.77958,"close":8.78003,"volume":151.89999389648438},{"timestamp":1742351580000,"open":8.77998,"high":8.78201,"low":8.77963,"close":8.78194,"volume":127.0999984741211},{"timestamp":1742351640000,"open":8.78201,"high":8.78437,"low":8.78139,"close":8.78371,"volume":347.20001220703125},{"timestamp":1742351700000,"open":8.78362,"high":8.78378,"low":8.78351,"close":8.78371,"volume":124},{"timestamp":1742351760000,"open":8.78371,"high":8.78437,"low":8.78318,"close":8.78402,"volume":145.6999969482422},{"timestamp":1742351820000,"open":8.78405,"high":8.78409,"low":8.78338,"close":8.78383,"volume":114.68000030517578},{"timestamp":1742351880000,"open":8.78385,"high":8.7844,"low":8.78367,"close":8.78413,"volume":130.1999969482422},{"timestamp":1742351940000,"open":8.78413,"high":8.78462,"low":8.78386,"close":8.78393,"volume":99.19999694824219},{"timestamp":1742352000000,"open":8.78393,"high":8.7842,"low":8.78286,"close":8.78389,"volume":251.10000610351562},{"timestamp":1742352060000,"open":8.78389,"high":8.78418,"low":8.7827,"close":8.7827,"volume":217},{"timestamp":1742352120000,"open":8.78296,"high":8.78298,"low":8.78061,"close":8.78151,"volume":164.3000030517578},{"timestamp":1742352180000,"open":8.78177,"high":8.78351,"low":8.78177,"close":8.78253,"volume":102.30000305175781},{"timestamp":1742352240000,"open":8.78227,"high":8.78366,"low":8.7821,"close":8.78283,"volume":65.0999984741211},{"timestamp":1742352300000,"open":8.78309,"high":8.78519,"low":8.78276,"close":8.78467,"volume":223.1999969482422},{"timestamp":1742352360000,"open":8.78519,"high":8.78571,"low":8.78319,"close":8.78489,"volume":192.1999969482422},{"timestamp":1742352420000,"open":8.78491,"high":8.78569,"low":8.78488,"close":8.78519,"volume":86.80000305175781},{"timestamp":1742352480000,"open":8.78519,"high":8.78569,"low":8.78347,"close":8.78483,"volume":241.8000030517578},{"timestamp":1742352540000,"open":8.78431,"high":8.78513,"low":8.78363,"close":8.78494,"volume":108.5},{"timestamp":1742352600000,"open":8.78494,"high":8.78594,"low":8.78433,"close":8.78433,"volume":108.5},{"timestamp":1742352660000,"open":8.78435,"high":8.7849,"low":8.78433,"close":8.7849,"volume":40.29999923706055},{"timestamp":1742352720000,"open":8.7849,"high":8.78518,"low":8.7849,"close":8.78516,"volume":49.599998474121094},{"timestamp":1742352780000,"open":8.78567,"high":8.78612,"low":8.78567,"close":8.78603,"volume":71.30000305175781},{"timestamp":1742352840000,"open":8.78567,"high":8.78671,"low":8.78562,"close":8.78645,"volume":86.80000305175781},{"timestamp":1742352900000,"open":8.78656,"high":8.78813,"low":8.7852,"close":8.78758,"volume":99.19999694824219},{"timestamp":1742352960000,"open":8.78746,"high":8.78746,"low":8.78637,"close":8.78704,"volume":93},{"timestamp":1742353020000,"open":8.78704,"high":8.78787,"low":8.7869,"close":8.78721,"volume":124},{"timestamp":1742353080000,"open":8.78689,"high":8.78804,"low":8.78689,"close":8.78778,"volume":130.13999938964844},{"timestamp":1742353140000,"open":8.7878,"high":8.7878,"low":8.78611,"close":8.78613,"volume":122.44000244140625},{"timestamp":1742353200000,"open":8.78604,"high":8.78643,"low":8.78527,"close":8.78538,"volume":145.67999267578125},{"timestamp":1742353260000,"open":8.78538,"high":8.78598,"low":8.78529,"close":8.78586,"volume":52.689998626708984},{"timestamp":1742353320000,"open":8.78591,"high":8.78607,"low":8.78437,"close":8.78489,"volume":116.08999633789062},{"timestamp":1742353380000,"open":8.78491,"high":8.78587,"low":8.78491,"close":8.78537,"volume":94.5},{"timestamp":1742353440000,"open":8.78532,"high":8.78605,"low":8.78521,"close":8.78599,"volume":176.6300048828125},{"timestamp":1742353500000,"open":8.78601,"high":8.78667,"low":8.78525,"close":8.78554,"volume":114.69999694824219},{"timestamp":1742353560000,"open":8.78581,"high":8.78597,"low":8.78528,"close":8.78531,"volume":103.7699966430664},{"timestamp":1742353620000,"open":8.78577,"high":8.78593,"low":8.78528,"close":8.78581,"volume":71.23999786376953},{"timestamp":1742353680000,"open":8.7859,"high":8.78595,"low":8.78574,"close":8.78581,"volume":83.63999938964844},{"timestamp":1742353740000,"open":8.78577,"high":8.78799,"low":8.78574,"close":8.78792,"volume":131.6699981689453},{"timestamp":1742353800000,"open":8.78792,"high":8.78845,"low":8.78788,"close":8.78842,"volume":78.95999908447266},{"timestamp":1742353860000,"open":8.78845,"high":8.78849,"low":8.78816,"close":8.78816,"volume":177.97999572753906},{"timestamp":1742353920000,"open":8.78816,"high":8.78904,"low":8.78816,"close":8.78849,"volume":102.13999938964844},{"timestamp":1742353980000,"open":8.78847,"high":8.78951,"low":8.78755,"close":8.78773,"volume":108.38999938964844},{"timestamp":1742354040000,"open":8.78723,"high":8.78723,"low":8.78637,"close":8.78682,"volume":154.86000061035156},{"timestamp":1742354100000,"open":8.78685,"high":8.788,"low":8.78606,"close":8.78774,"volume":163.4600067138672},{"timestamp":1742354160000,"open":8.78748,"high":8.78748,"low":8.78631,"close":8.78683,"volume":74.4000015258789},{"timestamp":1742354220000,"open":8.78683,"high":8.78764,"low":8.784,"close":8.784,"volume":111.5999984741211},{"timestamp":1742354280000,"open":8.78439,"high":8.78511,"low":8.78397,"close":8.78423,"volume":133.3000030517578},{"timestamp":1742354340000,"open":8.78423,"high":8.78503,"low":8.78368,"close":8.78492,"volume":99.19999694824219},{"timestamp":1742354400000,"open":8.78432,"high":8.78576,"low":8.78428,"close":8.78576,"volume":136.39999389648438},{"timestamp":1742354460000,"open":8.7855,"high":8.78564,"low":8.78365,"close":8.78426,"volume":192.19000244140625},{"timestamp":1742354520000,"open":8.78433,"high":8.78453,"low":8.78193,"close":8.78195,"volume":198.39999389648438},{"timestamp":1742354580000,"open":8.78193,"high":8.78281,"low":8.78164,"close":8.78269,"volume":102.30000305175781},{"timestamp":1742354640000,"open":8.78272,"high":8.78272,"low":8.78203,"close":8.78249,"volume":68.19999694824219},{"timestamp":1742354700000,"open":8.78242,"high":8.78242,"low":8.78116,"close":8.78156,"volume":170.5},{"timestamp":1742354760000,"open":8.78182,"high":8.78182,"low":8.78013,"close":8.78091,"volume":182.89999389648438},{"timestamp":1742354820000,"open":8.78091,"high":8.78118,"low":8.78039,"close":8.78041,"volume":261.94000244140625},{"timestamp":1742354880000,"open":8.78103,"high":8.78107,"low":8.77982,"close":8.78053,"volume":131.74000549316406},{"timestamp":1742354940000,"open":8.78027,"high":8.78077,"low":8.7797,"close":8.7807,"volume":286.739990234375},{"timestamp":1742355000000,"open":8.7807,"high":8.78079,"low":8.7801,"close":8.78063,"volume":99.19999694824219},{"timestamp":1742355060000,"open":8.78074,"high":8.78139,"low":8.78012,"close":8.78109,"volume":509.9200134277344},{"timestamp":1742355120000,"open":8.78116,"high":8.78234,"low":8.78058,"close":8.7813,"volume":251.10000610351562},{"timestamp":1742355180000,"open":8.7813,"high":8.78201,"low":8.78093,"close":8.7818,"volume":108.5},{"timestamp":1742355240000,"open":8.78178,"high":8.7842,"low":8.78169,"close":8.7842,"volume":226.3000030517578},{"timestamp":1742355300000,"open":8.78422,"high":8.78624,"low":8.78333,"close":8.78461,"volume":523.9000244140625},{"timestamp":1742355360000,"open":8.78461,"high":8.78479,"low":8.78346,"close":8.78399,"volume":133.3000030517578},{"timestamp":1742355420000,"open":8.78396,"high":8.78449,"low":8.7838,"close":8.78435,"volume":105.4000015258789},{"timestamp":1742355480000,"open":8.7839,"high":8.78392,"low":8.7833,"close":8.7838,"volume":74.4000015258789},{"timestamp":1742355540000,"open":8.78376,"high":8.78457,"low":8.78344,"close":8.78457,"volume":79.04000091552734},{"timestamp":1742355600000,"open":8.78413,"high":8.78483,"low":8.783,"close":8.7839,"volume":263.5},{"timestamp":1742355660000,"open":8.7839,"high":8.78437,"low":8.78372,"close":8.78437,"volume":114.69999694824219},{"timestamp":1742355720000,"open":8.78437,"high":8.7852,"low":8.78341,"close":8.7852,"volume":105.4000015258789},{"timestamp":1742355780000,"open":8.78506,"high":8.78529,"low":8.78449,"close":8.78511,"volume":164.2899932861328},{"timestamp":1742355840000,"open":8.78513,"high":8.78527,"low":8.78479,"close":8.78525,"volume":62},{"timestamp":1742355900000,"open":8.78527,"high":8.78532,"low":8.78487,"close":8.78487,"volume":96.08000183105469},{"timestamp":1742355960000,"open":8.78499,"high":8.78503,"low":8.78277,"close":8.78277,"volume":86.77999877929688},{"timestamp":1742356020000,"open":8.78332,"high":8.78452,"low":8.7833,"close":8.78386,"volume":116.23999786376953},{"timestamp":1742356080000,"open":8.78421,"high":8.78421,"low":8.78298,"close":8.78353,"volume":89.9000015258789},{"timestamp":1742356140000,"open":8.78357,"high":8.78392,"low":8.78277,"close":8.7833,"volume":111.54000091552734},{"timestamp":1742356200000,"open":8.7833,"high":8.78458,"low":8.7833,"close":8.78456,"volume":189.0399932861328},{"timestamp":1742356260000,"open":8.78447,"high":8.78456,"low":8.7838,"close":8.78403,"volume":124},{"timestamp":1742356320000,"open":8.78406,"high":8.78432,"low":8.78235,"close":8.78261,"volume":74.4000015258789},{"timestamp":1742356380000,"open":8.78259,"high":8.78264,"low":8.78126,"close":8.78182,"volume":83.69999694824219},{"timestamp":1742356440000,"open":8.7818,"high":8.7818,"low":8.77851,"close":8.77893,"volume":226.3000030517578},{"timestamp":1742356500000,"open":8.77842,"high":8.77964,"low":8.77842,"close":8.77955,"volume":195.3000030517578},{"timestamp":1742356560000,"open":8.77914,"high":8.78017,"low":8.77867,"close":8.77892,"volume":179.8000030517578},{"timestamp":1742356620000,"open":8.77918,"high":8.78201,"low":8.77918,"close":8.78185,"volume":241.77999877929688},{"timestamp":1742356680000,"open":8.78181,"high":8.7822,"low":8.78126,"close":8.78181,"volume":130.1999969482422},{"timestamp":1742356740000,"open":8.78181,"high":8.78207,"low":8.78015,"close":8.78207,"volume":176.6999969482422},{"timestamp":1742356800000,"open":8.78157,"high":8.78174,"low":8.77944,"close":8.7816,"volume":313.1000061035156},{"timestamp":1742356860000,"open":8.78153,"high":8.78188,"low":8.78016,"close":8.78119,"volume":139.5},{"timestamp":1742356920000,"open":8.78121,"high":8.78123,"low":8.78048,"close":8.78123,"volume":89.9000015258789},{"timestamp":1742356980000,"open":8.78123,"high":8.78128,"low":8.78069,"close":8.78069,"volume":83.69999694824219},{"timestamp":1742357040000,"open":8.78069,"high":8.78069,"low":8.77816,"close":8.77885,"volume":147.24000549316406},{"timestamp":1742357100000,"open":8.77885,"high":8.78242,"low":8.77821,"close":8.78228,"volume":195.3000030517578},{"timestamp":1742357160000,"open":8.78164,"high":8.78242,"low":8.7809,"close":8.78172,"volume":186},{"timestamp":1742357220000,"open":8.78177,"high":8.78248,"low":8.78096,"close":8.78193,"volume":120.9000015258789},{"timestamp":1742357280000,"open":8.78193,"high":8.78252,"low":8.7797,"close":8.78069,"volume":251.10000610351562},{"timestamp":1742357340000,"open":8.78016,"high":8.78084,"low":8.77957,"close":8.78001,"volume":226.3000030517578},{"timestamp":1742357400000,"open":8.7799,"high":8.78006,"low":8.77725,"close":8.77736,"volume":155},{"timestamp":1742357460000,"open":8.7775,"high":8.77784,"low":8.77584,"close":8.77657,"volume":120.9000015258789},{"timestamp":1742357520000,"open":8.77669,"high":8.77682,"low":8.77492,"close":8.77682,"volume":114.69999694824219},{"timestamp":1742357580000,"open":8.77677,"high":8.77759,"low":8.77651,"close":8.77756,"volume":65.0999984741211},{"timestamp":1742357640000,"open":8.77747,"high":8.77756,"low":8.77687,"close":8.77687,"volume":96.0999984741211},{"timestamp":1742357700000,"open":8.77687,"high":8.77715,"low":8.77641,"close":8.77647,"volume":68.19999694824219},{"timestamp":1742357760000,"open":8.77642,"high":8.77773,"low":8.77642,"close":8.77693,"volume":65.0999984741211},{"timestamp":1742357820000,"open":8.77678,"high":8.77771,"low":8.77626,"close":8.77768,"volume":71.30000305175781},{"timestamp":1742357880000,"open":8.77764,"high":8.77778,"low":8.77725,"close":8.77729,"volume":34.099998474121094},{"timestamp":1742357940000,"open":8.77732,"high":8.77833,"low":8.77732,"close":8.77833,"volume":24.799999237060547},{"timestamp":1742358000000,"open":8.77766,"high":8.77927,"low":8.77766,"close":8.77836,"volume":46.5},{"timestamp":1742358060000,"open":8.77834,"high":8.77839,"low":8.77834,"close":8.77834,"volume":18.600000381469727},{"timestamp":1742358120000,"open":8.77878,"high":8.78118,"low":8.77878,"close":8.78013,"volume":100.73999786376953},{"timestamp":1742358180000,"open":8.78013,"high":8.78034,"low":8.77698,"close":8.77758,"volume":186},{"timestamp":1742358240000,"open":8.77758,"high":8.77942,"low":8.77754,"close":8.7788,"volume":195.3000030517578},{"timestamp":1742358300000,"open":8.7788,"high":8.78046,"low":8.7788,"close":8.77969,"volume":220.10000610351562},{"timestamp":1742358360000,"open":8.77942,"high":8.77975,"low":8.77846,"close":8.7793,"volume":328.6000061035156},{"timestamp":1742358420000,"open":8.77932,"high":8.77932,"low":8.7774,"close":8.77866,"volume":196.82000732421875},{"timestamp":1742358480000,"open":8.77871,"high":8.77873,"low":8.77611,"close":8.77616,"volume":184.36000061035156},{"timestamp":1742358540000,"open":8.77609,"high":8.77701,"low":8.77591,"close":8.77671,"volume":96.0999984741211},{"timestamp":1742358600000,"open":8.77692,"high":8.77919,"low":8.77671,"close":8.77851,"volume":438.5799865722656},{"timestamp":1742358660000,"open":8.77867,"high":8.77879,"low":8.77719,"close":8.77811,"volume":286.7300109863281},{"timestamp":1742358720000,"open":8.77837,"high":8.77916,"low":8.77775,"close":8.77842,"volume":320.6099853515625},{"timestamp":1742358780000,"open":8.77801,"high":8.7788,"low":8.77764,"close":8.77797,"volume":179.8000030517578},{"timestamp":1742358840000,"open":8.77771,"high":8.77812,"low":8.77692,"close":8.77706,"volume":151.89999389648438},{"timestamp":1742358900000,"open":8.77715,"high":8.77939,"low":8.77692,"close":8.77805,"volume":136.33999633789062},{"timestamp":1742358960000,"open":8.77771,"high":8.78017,"low":8.77766,"close":8.77929,"volume":131.67999267578125},{"timestamp":1742359020000,"open":8.77881,"high":8.7794,"low":8.77757,"close":8.77794,"volume":364.1400146484375},{"timestamp":1742359080000,"open":8.77794,"high":8.77794,"low":8.7771,"close":8.77724,"volume":263.4800109863281},{"timestamp":1742359140000,"open":8.77731,"high":8.77869,"low":8.77729,"close":8.77807,"volume":237.14999389648438},{"timestamp":1742359200000,"open":8.77839,"high":8.77852,"low":8.77764,"close":8.77777,"volume":263.5},{"timestamp":1742359260000,"open":8.7778,"high":8.77856,"low":8.77686,"close":8.77776,"volume":213.89999389648438},{"timestamp":1742359320000,"open":8.77778,"high":8.77778,"low":8.77698,"close":8.77744,"volume":43.400001525878906},{"timestamp":1742359380000,"open":8.77744,"high":8.77761,"low":8.77735,"close":8.77737,"volume":43.400001525878906},{"timestamp":1742359440000,"open":8.77742,"high":8.77833,"low":8.77693,"close":8.77833,"volume":58.900001525878906},{"timestamp":1742359500000,"open":8.77833,"high":8.77932,"low":8.77818,"close":8.77827,"volume":68.19999694824219},{"timestamp":1742359560000,"open":8.77836,"high":8.77836,"low":8.77802,"close":8.77816,"volume":55.79999923706055},{"timestamp":1742359620000,"open":8.77813,"high":8.77823,"low":8.77757,"close":8.77759,"volume":49.599998474121094},{"timestamp":1742359680000,"open":8.77785,"high":8.77823,"low":8.77677,"close":8.77716,"volume":74.4000015258789},{"timestamp":1742359740000,"open":8.77716,"high":8.7778,"low":8.77559,"close":8.77571,"volume":137.9499969482422},{"timestamp":1742359800000,"open":8.7758,"high":8.77701,"low":8.77578,"close":8.7761,"volume":91.44999694824219},{"timestamp":1742359860000,"open":8.77553,"high":8.77578,"low":8.77519,"close":8.77549,"volume":52.70000076293945},{"timestamp":1742359920000,"open":8.77544,"high":8.77544,"low":8.77445,"close":8.77448,"volume":40.29999923706055},{"timestamp":1742359980000,"open":8.7739,"high":8.77413,"low":8.77349,"close":8.77356,"volume":88.3499984741211},{"timestamp":1742360040000,"open":8.77372,"high":8.77434,"low":8.77342,"close":8.77406,"volume":97.6500015258789},{"timestamp":1742360100000,"open":8.77406,"high":8.77436,"low":8.77388,"close":8.77429,"volume":89.9000015258789},{"timestamp":1742360160000,"open":8.77429,"high":8.77536,"low":8.7732,"close":8.77344,"volume":128.64999389648438},{"timestamp":1742360220000,"open":8.77449,"high":8.77491,"low":8.77385,"close":8.77437,"volume":96.0999984741211},{"timestamp":1742360280000,"open":8.77437,"high":8.77523,"low":8.77411,"close":8.77416,"volume":119.3499984741211},{"timestamp":1742360340000,"open":8.77364,"high":8.77401,"low":8.77263,"close":8.77263,"volume":96.0999984741211},{"timestamp":1742360400000,"open":8.77237,"high":8.77463,"low":8.77237,"close":8.77392,"volume":119.3499984741211},{"timestamp":1742360460000,"open":8.77392,"high":8.77593,"low":8.77309,"close":8.7752,"volume":158.08999633789062},{"timestamp":1742360520000,"open":8.77517,"high":8.77543,"low":8.77408,"close":8.77449,"volume":308.3999938964844},{"timestamp":1742360580000,"open":8.77467,"high":8.77648,"low":8.77467,"close":8.77575,"volume":236.99000549316406},{"timestamp":1742360640000,"open":8.77488,"high":8.77635,"low":8.77488,"close":8.77589,"volume":198.25999450683594},{"timestamp":1742360700000,"open":8.77605,"high":8.77903,"low":8.77532,"close":8.77799,"volume":368.7699890136719},{"timestamp":1742360760000,"open":8.77799,"high":8.77849,"low":8.77705,"close":8.77756,"volume":343.8599853515625},{"timestamp":1742360820000,"open":8.77777,"high":8.77896,"low":8.77646,"close":8.77695,"volume":176.6999969482422},{"timestamp":1742360880000,"open":8.77747,"high":8.77845,"low":8.77469,"close":8.77822,"volume":903.3200073242188},{"timestamp":1742360940000,"open":8.77822,"high":8.78007,"low":8.77822,"close":8.77871,"volume":210.8000030517578},{"timestamp":1742361000000,"open":8.77871,"high":8.7804,"low":8.77732,"close":8.77981,"volume":291.3900146484375},{"timestamp":1742361060000,"open":8.77889,"high":8.78369,"low":8.77889,"close":8.7805,"volume":217},{"timestamp":1742361120000,"open":8.78045,"high":8.78094,"low":8.77737,"close":8.77744,"volume":133.3000030517578},{"timestamp":1742361180000,"open":8.77748,"high":8.7777,"low":8.77524,"close":8.7777,"volume":105.4000015258789},{"timestamp":1742361240000,"open":8.7777,"high":8.7777,"low":8.77485,"close":8.77485,"volume":93},{"timestamp":1742361300000,"open":8.77481,"high":8.77804,"low":8.7743,"close":8.77796,"volume":120.9000015258789},{"timestamp":1742361360000,"open":8.77798,"high":8.7781,"low":8.77622,"close":8.77735,"volume":217},{"timestamp":1742361420000,"open":8.77735,"high":8.77752,"low":8.77634,"close":8.77678,"volume":136.39999389648438},{"timestamp":1742361480000,"open":8.7768,"high":8.77769,"low":8.77678,"close":8.77769,"volume":151.89999389648438},{"timestamp":1742361540000,"open":8.77795,"high":8.77795,"low":8.77311,"close":8.77362,"volume":226.3000030517578},{"timestamp":1742361600000,"open":8.7736,"high":8.77452,"low":8.77358,"close":8.7736,"volume":108.5},{"timestamp":1742361660000,"open":8.7736,"high":8.77381,"low":8.77326,"close":8.77326,"volume":49.599998474121094},{"timestamp":1742361720000,"open":8.77326,"high":8.77524,"low":8.77232,"close":8.77519,"volume":210.8000030517578},{"timestamp":1742361780000,"open":8.77493,"high":8.77558,"low":8.77356,"close":8.77356,"volume":241.8000030517578},{"timestamp":1742361840000,"open":8.77379,"high":8.77616,"low":8.77312,"close":8.77595,"volume":130.1999969482422},{"timestamp":1742361900000,"open":8.77588,"high":8.77649,"low":8.77526,"close":8.77609,"volume":182.89999389648438},{"timestamp":1742361960000,"open":8.77618,"high":8.77799,"low":8.77513,"close":8.77649,"volume":294.5},{"timestamp":1742362020000,"open":8.77658,"high":8.77688,"low":8.77589,"close":8.77639,"volume":111.5999984741211},{"timestamp":1742362080000,"open":8.77642,"high":8.77817,"low":8.77625,"close":8.77625,"volume":179.77999877929688},{"timestamp":1742362140000,"open":8.77648,"high":8.77709,"low":8.77637,"close":8.77637,"volume":122.37999725341797},{"timestamp":1742362200000,"open":8.77605,"high":8.77705,"low":8.7754,"close":8.77601,"volume":145.6999969482422},{"timestamp":1742362260000,"open":8.77594,"high":8.77732,"low":8.7756,"close":8.77651,"volume":117.80000305175781},{"timestamp":1742362320000,"open":8.77663,"high":8.77663,"low":8.77506,"close":8.7755,"volume":136.39999389648438},{"timestamp":1742362380000,"open":8.77545,"high":8.77552,"low":8.77283,"close":8.77283,"volume":213.89999389648438},{"timestamp":1742362440000,"open":8.77334,"high":8.77354,"low":8.77062,"close":8.77088,"volume":257.29998779296875},{"timestamp":1742362500000,"open":8.77192,"high":8.773,"low":8.77072,"close":8.77072,"volume":133.3000030517578},{"timestamp":1742362560000,"open":8.77082,"high":8.7722,"low":8.76988,"close":8.77168,"volume":238.6999969482422},{"timestamp":1742362620000,"open":8.77168,"high":8.7722,"low":8.7713,"close":8.7713,"volume":367.1400146484375},{"timestamp":1742362680000,"open":8.77103,"high":8.77259,"low":8.77103,"close":8.7718,"volume":726.3200073242188},{"timestamp":1742362740000,"open":8.7729,"high":8.7729,"low":8.77158,"close":8.77277,"volume":229.3000030517578},{"timestamp":1742362800000,"open":8.77235,"high":8.77305,"low":8.77146,"close":8.77201,"volume":250.83999633789062},{"timestamp":1742362860000,"open":8.77201,"high":8.77237,"low":8.77096,"close":8.77116,"volume":258.760009765625},{"timestamp":1742362920000,"open":8.77142,"high":8.77168,"low":8.77107,"close":8.77168,"volume":97.62000274658203},{"timestamp":1742362980000,"open":8.77168,"high":8.7724,"low":8.77105,"close":8.77222,"volume":111.58999633789062},{"timestamp":1742363040000,"open":8.77224,"high":8.77266,"low":8.77123,"close":8.77174,"volume":102.29000091552734},{"timestamp":1742363100000,"open":8.77174,"high":8.77205,"low":8.77105,"close":8.77142,"volume":201.3699951171875},{"timestamp":1742363160000,"open":8.77142,"high":8.77226,"low":8.77142,"close":8.77184,"volume":108.45999908447266},{"timestamp":1742363220000,"open":8.77209,"high":8.77321,"low":8.76998,"close":8.77257,"volume":320.7900085449219},{"timestamp":1742363280000,"open":8.77264,"high":8.77369,"low":8.77224,"close":8.77224,"volume":120.9000015258789},{"timestamp":1742363340000,"open":8.77272,"high":8.77399,"low":8.77272,"close":8.77386,"volume":111.5999984741211},{"timestamp":1742363400000,"open":8.77388,"high":8.7756,"low":8.77363,"close":8.7756,"volume":111.5999984741211},{"timestamp":1742363460000,"open":8.77534,"high":8.77534,"low":8.77158,"close":8.77181,"volume":229.39999389648438},{"timestamp":1742363520000,"open":8.77192,"high":8.7723,"low":8.77024,"close":8.77116,"volume":474.0799865722656},{"timestamp":1742363580000,"open":8.77169,"high":8.77185,"low":8.76888,"close":8.76895,"volume":313.0400085449219},{"timestamp":1742363640000,"open":8.76921,"high":8.77118,"low":8.76919,"close":8.77005,"volume":196.85000610351562},{"timestamp":1742363700000,"open":8.77035,"high":8.77245,"low":8.76907,"close":8.76999,"volume":314.6099853515625},{"timestamp":1742363760000,"open":8.7699,"high":8.77095,"low":8.76953,"close":8.77011,"volume":159.6300048828125},{"timestamp":1742363820000,"open":8.77031,"high":8.77033,"low":8.76816,"close":8.76938,"volume":283.6600036621094},{"timestamp":1742363880000,"open":8.76952,"high":8.76994,"low":8.7689,"close":8.76991,"volume":127.0999984741211},{"timestamp":1742363940000,"open":8.77003,"high":8.7707,"low":8.76935,"close":8.77,"volume":142.60000610351562},{"timestamp":1742364000000,"open":8.77011,"high":8.77087,"low":8.76891,"close":8.77059,"volume":204.60000610351562},{"timestamp":1742364060000,"open":8.77061,"high":8.77109,"low":8.77027,"close":8.77067,"volume":260.3999938964844},{"timestamp":1742364120000,"open":8.77065,"high":8.77072,"low":8.76935,"close":8.76953,"volume":179.8000030517578},{"timestamp":1742364180000,"open":8.76944,"high":8.76993,"low":8.76892,"close":8.76892,"volume":79.05000305175781},{"timestamp":1742364240000,"open":8.76901,"high":8.77017,"low":8.7686,"close":8.76927,"volume":229.39999389648438},{"timestamp":1742364300000,"open":8.76925,"high":8.76959,"low":8.76775,"close":8.76777,"volume":258.8500061035156},{"timestamp":1742364360000,"open":8.76777,"high":8.76881,"low":8.76749,"close":8.76858,"volume":438.6499938964844},{"timestamp":1742364420000,"open":8.76858,"high":8.76861,"low":8.76746,"close":8.76769,"volume":319.29998779296875},{"timestamp":1742364480000,"open":8.76766,"high":8.76795,"low":8.76759,"close":8.76792,"volume":165.85000610351562},{"timestamp":1742364540000,"open":8.76795,"high":8.76795,"low":8.7666,"close":8.76669,"volume":308.45001220703125},{"timestamp":1742364600000,"open":8.76643,"high":8.76695,"low":8.7664,"close":8.76683,"volume":173.60000610351562},{"timestamp":1742364660000,"open":8.76692,"high":8.76692,"low":8.76671,"close":8.76673,"volume":190.64999389648438},{"timestamp":1742364720000,"open":8.76676,"high":8.76728,"low":8.76626,"close":8.76628,"volume":176.6999969482422},{"timestamp":1742364780000,"open":8.76633,"high":8.76849,"low":8.76633,"close":8.76818,"volume":198.39999389648438},{"timestamp":1742364840000,"open":8.76878,"high":8.76878,"low":8.76621,"close":8.76775,"volume":269.70001220703125},{"timestamp":1742364900000,"open":8.76801,"high":8.76827,"low":8.7669,"close":8.76693,"volume":170.5},{"timestamp":1742364960000,"open":8.76704,"high":8.76759,"low":8.7668,"close":8.76759,"volume":99.19999694824219},{"timestamp":1742365020000,"open":8.76759,"high":8.77004,"low":8.76731,"close":8.77004,"volume":120.9000015258789},{"timestamp":1742365080000,"open":8.77004,"high":8.77021,"low":8.76834,"close":8.76837,"volume":158.10000610351562},{"timestamp":1742365140000,"open":8.76834,"high":8.76949,"low":8.76834,"close":8.7691,"volume":80.5999984741211},{"timestamp":1742365200000,"open":8.7691,"high":8.76913,"low":8.76854,"close":8.76883,"volume":111.5999984741211},{"timestamp":1742365260000,"open":8.76852,"high":8.76878,"low":8.76487,"close":8.76615,"volume":238.6999969482422},{"timestamp":1742365320000,"open":8.76613,"high":8.76668,"low":8.76468,"close":8.76468,"volume":179.8000030517578},{"timestamp":1742365380000,"open":8.76466,"high":8.76614,"low":8.76444,"close":8.76448,"volume":356.5},{"timestamp":1742365440000,"open":8.76444,"high":8.7675,"low":8.76432,"close":8.7667,"volume":285.20001220703125},{"timestamp":1742365500000,"open":8.76661,"high":8.77151,"low":8.76614,"close":8.76715,"volume":286.75},{"timestamp":1742365560000,"open":8.76717,"high":8.7677,"low":8.76592,"close":8.76601,"volume":210.8000030517578},{"timestamp":1742365620000,"open":8.76599,"high":8.76757,"low":8.7649,"close":8.76654,"volume":282.1000061035156},{"timestamp":1742365680000,"open":8.76654,"high":8.76711,"low":8.76586,"close":8.76711,"volume":378.20001220703125},{"timestamp":1742365740000,"open":8.76713,"high":8.76739,"low":8.76664,"close":8.76686,"volume":341},{"timestamp":1742365800000,"open":8.76677,"high":8.76858,"low":8.76677,"close":8.76858,"volume":232.5},{"timestamp":1742365860000,"open":8.76858,"high":8.76955,"low":8.76691,"close":8.76838,"volume":176.6999969482422},{"timestamp":1742365920000,"open":8.76767,"high":8.77068,"low":8.76767,"close":8.77036,"volume":235.60000610351562},{"timestamp":1742365980000,"open":8.77022,"high":8.77355,"low":8.77022,"close":8.77187,"volume":452.6000061035156},{"timestamp":1742366040000,"open":8.77249,"high":8.77591,"low":8.77192,"close":8.77538,"volume":201.5},{"timestamp":1742366100000,"open":8.7754,"high":8.77606,"low":8.77515,"close":8.77552,"volume":269.70001220703125},{"timestamp":1742366160000,"open":8.77556,"high":8.77647,"low":8.77533,"close":8.77558,"volume":331.70001220703125},{"timestamp":1742366220000,"open":8.7757,"high":8.77629,"low":8.77375,"close":8.77512,"volume":458.7200012207031},{"timestamp":1742366280000,"open":8.77501,"high":8.77501,"low":8.77083,"close":8.77232,"volume":449.5},{"timestamp":1742366340000,"open":8.77227,"high":8.77326,"low":8.77186,"close":8.77326,"volume":193.75},{"timestamp":1742366400000,"open":8.77326,"high":8.77353,"low":8.77161,"close":8.77299,"volume":478.3599853515625},{"timestamp":1742366460000,"open":8.77265,"high":8.77346,"low":8.76981,"close":8.7707,"volume":291.57000732421875},{"timestamp":1742366520000,"open":8.77109,"high":8.77135,"low":8.7696,"close":8.7701,"volume":195.3000030517578},{"timestamp":1742366580000,"open":8.77019,"high":8.77212,"low":8.76998,"close":8.77141,"volume":399.8999938964844},{"timestamp":1742366640000,"open":8.77134,"high":8.77327,"low":8.77119,"close":8.77201,"volume":220.10000610351562},{"timestamp":1742366700000,"open":8.77238,"high":8.77409,"low":8.77196,"close":8.77407,"volume":167.39999389648438},{"timestamp":1742366760000,"open":8.77409,"high":8.77554,"low":8.77266,"close":8.77353,"volume":344.1000061035156},{"timestamp":1742366820000,"open":8.7735,"high":8.77478,"low":8.77308,"close":8.77443,"volume":165.83999633789062},{"timestamp":1742366880000,"open":8.77407,"high":8.77576,"low":8.77205,"close":8.77375,"volume":330.1000061035156},{"timestamp":1742366940000,"open":8.77326,"high":8.77583,"low":8.77294,"close":8.77386,"volume":125.54000091552734},{"timestamp":1742367000000,"open":8.77397,"high":8.77539,"low":8.77328,"close":8.77502,"volume":170.5},{"timestamp":1742367060000,"open":8.77596,"high":8.77677,"low":8.77479,"close":8.77529,"volume":139.5},{"timestamp":1742367120000,"open":8.77582,"high":8.77821,"low":8.77475,"close":8.77482,"volume":189.10000610351562},{"timestamp":1742367180000,"open":8.7748,"high":8.77494,"low":8.77378,"close":8.77494,"volume":124},{"timestamp":1742367240000,"open":8.77468,"high":8.77468,"low":8.77327,"close":8.77444,"volume":279},{"timestamp":1742367300000,"open":8.77444,"high":8.77624,"low":8.7741,"close":8.77531,"volume":418.5},{"timestamp":1742367360000,"open":8.77531,"high":8.77593,"low":8.77077,"close":8.77174,"volume":409.20001220703125},{"timestamp":1742367420000,"open":8.77178,"high":8.77178,"low":8.76666,"close":8.76908,"volume":465},{"timestamp":1742367480000,"open":8.7689,"high":8.76968,"low":8.76743,"close":8.76906,"volume":306.8999938964844},{"timestamp":1742367540000,"open":8.76885,"high":8.76903,"low":8.76595,"close":8.7665,"volume":350.29998779296875},{"timestamp":1742367600000,"open":8.76646,"high":8.76893,"low":8.76389,"close":8.768,"volume":510.92999267578125},{"timestamp":1742367660000,"open":8.76826,"high":8.77039,"low":8.76749,"close":8.7678,"volume":334.2200012207031},{"timestamp":1742367720000,"open":8.76796,"high":8.76902,"low":8.76587,"close":8.76709,"volume":117.80000305175781},{"timestamp":1742367780000,"open":8.76729,"high":8.76825,"low":8.76657,"close":8.76657,"volume":108.5},{"timestamp":1742367840000,"open":8.76677,"high":8.76682,"low":8.7658,"close":8.76654,"volume":89.9000015258789},{"timestamp":1742367900000,"open":8.76654,"high":8.76723,"low":8.76623,"close":8.76706,"volume":80.5999984741211},{"timestamp":1742367960000,"open":8.76731,"high":8.76747,"low":8.76561,"close":8.76639,"volume":108.5},{"timestamp":1742368020000,"open":8.76639,"high":8.76692,"low":8.76494,"close":8.7657,"volume":124},{"timestamp":1742368080000,"open":8.76582,"high":8.76637,"low":8.76353,"close":8.76383,"volume":77.5},{"timestamp":1742368140000,"open":8.76357,"high":8.764,"low":8.76116,"close":8.76189,"volume":176.6999969482422},{"timestamp":1742368200000,"open":8.76163,"high":8.76435,"low":8.76073,"close":8.76368,"volume":127.0999984741211},{"timestamp":1742368260000,"open":8.76345,"high":8.76345,"low":8.76143,"close":8.76295,"volume":80.5999984741211},{"timestamp":1742368320000,"open":8.76268,"high":8.76521,"low":8.76268,"close":8.76521,"volume":93},{"timestamp":1742368380000,"open":8.76485,"high":8.76485,"low":8.76242,"close":8.76271,"volume":111.5999984741211},{"timestamp":1742368440000,"open":8.76225,"high":8.76391,"low":8.76196,"close":8.76284,"volume":120.9000015258789},{"timestamp":1742368500000,"open":8.76336,"high":8.76409,"low":8.75769,"close":8.75829,"volume":161.1999969482422},{"timestamp":1742368560000,"open":8.7581,"high":8.76,"low":8.75706,"close":8.75952,"volume":114.69999694824219},{"timestamp":1742368620000,"open":8.75978,"high":8.76046,"low":8.7593,"close":8.75994,"volume":77.5},{"timestamp":1742368680000,"open":8.75972,"high":8.76116,"low":8.75821,"close":8.7609,"volume":108.5},{"timestamp":1742368740000,"open":8.76086,"high":8.76166,"low":8.75995,"close":8.76021,"volume":62},{"timestamp":1742368800000,"open":8.75995,"high":8.76118,"low":8.75956,"close":8.7603,"volume":86.80000305175781},{"timestamp":1742368860000,"open":8.76011,"high":8.76011,"low":8.75722,"close":8.75805,"volume":86.80000305175781},{"timestamp":1742368920000,"open":8.75779,"high":8.76037,"low":8.75774,"close":8.7596,"volume":120.9000015258789},{"timestamp":1742368980000,"open":8.75939,"high":8.76016,"low":8.75669,"close":8.7599,"volume":207.6999969482422},{"timestamp":1742369040000,"open":8.75812,"high":8.75821,"low":8.75387,"close":8.75404,"volume":213.89999389648438},{"timestamp":1742369100000,"open":8.75387,"high":8.75419,"low":8.75262,"close":8.75401,"volume":173.60000610351562},{"timestamp":1742369160000,"open":8.75387,"high":8.75427,"low":8.75225,"close":8.75288,"volume":223.1999969482422},{"timestamp":1742369220000,"open":8.75288,"high":8.75288,"low":8.75092,"close":8.75128,"volume":155},{"timestamp":1742369280000,"open":8.75131,"high":8.7528,"low":8.75114,"close":8.75251,"volume":158.10000610351562},{"timestamp":1742369340000,"open":8.75265,"high":8.75265,"low":8.7511,"close":8.75189,"volume":130.1999969482422},{"timestamp":1742369400000,"open":8.75163,"high":8.75195,"low":8.7448,"close":8.74514,"volume":378.2699890136719},{"timestamp":1742369460000,"open":8.74462,"high":8.74522,"low":8.7421,"close":8.74253,"volume":304.0299987792969},{"timestamp":1742369520000,"open":8.7423,"high":8.744,"low":8.73902,"close":8.73968,"volume":264.30999755859375},{"timestamp":1742369580000,"open":8.73938,"high":8.73963,"low":8.73236,"close":8.73236,"volume":264.3500061035156},{"timestamp":1742369640000,"open":8.73263,"high":8.73331,"low":8.72752,"close":8.73009,"volume":301.6700134277344},{"timestamp":1742369700000,"open":8.73011,"high":8.73089,"low":8.72645,"close":8.72708,"volume":289.2300109863281},{"timestamp":1742369760000,"open":8.72742,"high":8.72858,"low":8.72042,"close":8.72042,"volume":317.239990234375},{"timestamp":1742369820000,"open":8.72001,"high":8.72129,"low":8.71588,"close":8.7171,"volume":797.2000122070312},{"timestamp":1742369880000,"open":8.71713,"high":8.72095,"low":8.7124,"close":8.72018,"volume":531.9600219726562},{"timestamp":1742369940000,"open":8.71991,"high":8.72663,"low":8.71978,"close":8.72181,"volume":530.8900146484375},{"timestamp":1742370000000,"open":8.72208,"high":8.72655,"low":8.72135,"close":8.72633,"volume":336.7699890136719},{"timestamp":1742370060000,"open":8.7268,"high":8.73149,"low":8.72462,"close":8.72882,"volume":270.57000732421875},{"timestamp":1742370120000,"open":8.72932,"high":8.73049,"low":8.72196,"close":8.72196,"volume":438.6400146484375},{"timestamp":1742370180000,"open":8.72198,"high":8.7233,"low":8.71716,"close":8.71992,"volume":711.3599853515625},{"timestamp":1742370240000,"open":8.7199,"high":8.7216,"low":8.71462,"close":8.72137,"volume":477.3599853515625},{"timestamp":1742370300000,"open":8.72137,"high":8.72137,"low":8.71684,"close":8.71686,"volume":396.239990234375},{"timestamp":1742370360000,"open":8.71691,"high":8.71824,"low":8.71447,"close":8.7148,"volume":361.9200134277344},{"timestamp":1742370420000,"open":8.71484,"high":8.71635,"low":8.71136,"close":8.71363,"volume":402.4800109863281},{"timestamp":1742370480000,"open":8.71359,"high":8.71578,"low":8.7114,"close":8.71514,"volume":358.79998779296875},{"timestamp":1742370540000,"open":8.71545,"high":8.72009,"low":8.71513,"close":8.72009,"volume":330.75},{"timestamp":1742370600000,"open":8.72034,"high":8.72175,"low":8.71832,"close":8.72152,"volume":321.3599853515625},{"timestamp":1742370660000,"open":8.72175,"high":8.72784,"low":8.72149,"close":8.72784,"volume":348.5199890136719},{"timestamp":1742370720000,"open":8.72784,"high":8.73403,"low":8.7264,"close":8.73352,"volume":582.1400146484375},{"timestamp":1742370780000,"open":8.73324,"high":8.73822,"low":8.73202,"close":8.73341,"volume":505.55999755859375},{"timestamp":1742370840000,"open":8.73377,"high":8.7354,"low":8.73164,"close":8.7351,"volume":336.3500061035156},{"timestamp":1742370900000,"open":8.73512,"high":8.74038,"low":8.73351,"close":8.73982,"volume":248.8000030517578},{"timestamp":1742370960000,"open":8.73982,"high":8.74132,"low":8.73819,"close":8.73884,"volume":202.14999389648438},{"timestamp":1742371020000,"open":8.73859,"high":8.74095,"low":8.73679,"close":8.73984,"volume":183.49000549316406},{"timestamp":1742371080000,"open":8.73963,"high":8.73963,"low":8.73504,"close":8.73642,"volume":298.55999755859375},{"timestamp":1742371140000,"open":8.73621,"high":8.73865,"low":8.73572,"close":8.73865,"volume":326.54998779296875},{"timestamp":1742371200000,"open":8.73865,"high":8.74492,"low":8.73824,"close":8.74398,"volume":506.92999267578125},{"timestamp":1742371260000,"open":8.74396,"high":8.74572,"low":8.74094,"close":8.74454,"volume":348.32000732421875},{"timestamp":1742371320000,"open":8.74443,"high":8.74769,"low":8.74425,"close":8.74769,"volume":164.7899932861328},{"timestamp":1742371380000,"open":8.74797,"high":8.75001,"low":8.74698,"close":8.74803,"volume":207.7100067138672},{"timestamp":1742371440000,"open":8.74778,"high":8.74812,"low":8.74022,"close":8.74076,"volume":304.30999755859375},{"timestamp":1742371500000,"open":8.74058,"high":8.74561,"low":8.73894,"close":8.74492,"volume":152.38999938964844},{"timestamp":1742371560000,"open":8.74485,"high":8.74493,"low":8.7409,"close":8.74224,"volume":245.69000244140625},{"timestamp":1742371620000,"open":8.74224,"high":8.74234,"low":8.73996,"close":8.74098,"volume":211.47999572753906},{"timestamp":1742371680000,"open":8.74077,"high":8.74077,"low":8.73754,"close":8.73915,"volume":189.7100067138672},{"timestamp":1742371740000,"open":8.73877,"high":8.73967,"low":8.73623,"close":8.73815,"volume":214.58999633789062},{"timestamp":1742371800000,"open":8.73833,"high":8.7396,"low":8.7371,"close":8.73724,"volume":133.72999572753906},{"timestamp":1742371860000,"open":8.73724,"high":8.73919,"low":8.73674,"close":8.73717,"volume":99.5199966430664},{"timestamp":1742371920000,"open":8.73735,"high":8.73735,"low":8.73596,"close":8.7373,"volume":121.29000091552734},{"timestamp":1742371980000,"open":8.73696,"high":8.73698,"low":8.73449,"close":8.73536,"volume":164.8300018310547},{"timestamp":1742372040000,"open":8.73565,"high":8.73714,"low":8.73496,"close":8.73602,"volume":121.29000091552734},{"timestamp":1742372100000,"open":8.7359,"high":8.73709,"low":8.73147,"close":8.73225,"volume":171.0500030517578},{"timestamp":1742372160000,"open":8.7328,"high":8.73585,"low":8.7328,"close":8.7334,"volume":139.9499969482422},{"timestamp":1742372220000,"open":8.73358,"high":8.73593,"low":8.73358,"close":8.73593,"volume":80.86000061035156},{"timestamp":1742372280000,"open":8.73604,"high":8.73609,"low":8.73459,"close":8.73459,"volume":83.97000122070312},{"timestamp":1742372340000,"open":8.73491,"high":8.73649,"low":8.73457,"close":8.73552,"volume":80.86000061035156},{"timestamp":1742372400000,"open":8.73531,"high":8.7364,"low":8.73358,"close":8.73615,"volume":111.95999908447266},{"timestamp":1742372460000,"open":8.73645,"high":8.73829,"low":8.73561,"close":8.7362,"volume":55.97999954223633},{"timestamp":1742372520000,"open":8.73623,"high":8.73888,"low":8.73471,"close":8.73888,"volume":108.8499984741211},{"timestamp":1742372580000,"open":8.73877,"high":8.74302,"low":8.73856,"close":8.74302,"volume":102.62999725341797},{"timestamp":1742372640000,"open":8.74284,"high":8.74537,"low":8.74257,"close":8.7451,"volume":80.86000061035156},{"timestamp":1742372700000,"open":8.74469,"high":8.74469,"low":8.74243,"close":8.74281,"volume":127.51000213623047},{"timestamp":1742372760000,"open":8.74306,"high":8.74369,"low":8.74201,"close":8.74354,"volume":168.05999755859375},{"timestamp":1742372820000,"open":8.74303,"high":8.74314,"low":8.74124,"close":8.74167,"volume":177.33999633789062},{"timestamp":1742372880000,"open":8.7414,"high":8.74284,"low":8.74129,"close":8.74236,"volume":74.63999938964844},{"timestamp":1742372940000,"open":8.7421,"high":8.74337,"low":8.74095,"close":8.74281,"volume":108.81999969482422},{"timestamp":1742373000000,"open":8.7426,"high":8.74478,"low":8.74234,"close":8.74478,"volume":99.30999755859375},{"timestamp":1742373060000,"open":8.74503,"high":8.74556,"low":8.74324,"close":8.74324,"volume":96.0999984741211},{"timestamp":1742373120000,"open":8.74298,"high":8.74298,"low":8.74012,"close":8.74159,"volume":80.83999633789062},{"timestamp":1742373180000,"open":8.74152,"high":8.74215,"low":8.74013,"close":8.74117,"volume":108.8499984741211},{"timestamp":1742373240000,"open":8.74142,"high":8.74238,"low":8.74085,"close":8.74238,"volume":80.86000061035156},{"timestamp":1742373300000,"open":8.7426,"high":8.7426,"low":8.7386,"close":8.74027,"volume":127.51000213623047},{"timestamp":1742373360000,"open":8.74027,"high":8.74185,"low":8.74001,"close":8.74157,"volume":115.06999969482422},{"timestamp":1742373420000,"open":8.74132,"high":8.7418,"low":8.73922,"close":8.73922,"volume":99.5},{"timestamp":1742373480000,"open":8.7387,"high":8.73932,"low":8.73702,"close":8.73702,"volume":102.62999725341797},{"timestamp":1742373540000,"open":8.73728,"high":8.73887,"low":8.73621,"close":8.73733,"volume":115.06999969482422},{"timestamp":1742373600000,"open":8.73705,"high":8.73809,"low":8.73529,"close":8.73602,"volume":130.6199951171875},{"timestamp":1742373660000,"open":8.73624,"high":8.73646,"low":8.73418,"close":8.73518,"volume":155.5},{"timestamp":1742373720000,"open":8.73492,"high":8.73642,"low":8.73471,"close":8.73471,"volume":80.86000061035156},{"timestamp":1742373780000,"open":8.7349,"high":8.73707,"low":8.73292,"close":8.73537,"volume":164.8300018310547},{"timestamp":1742373840000,"open":8.7351,"high":8.73584,"low":8.73468,"close":8.73584,"volume":68.41999816894531},{"timestamp":1742373900000,"open":8.73536,"high":8.7354,"low":8.7337,"close":8.7352,"volume":105.73999786376953},{"timestamp":1742373960000,"open":8.73494,"high":8.73623,"low":8.73462,"close":8.73481,"volume":108.8499984741211},{"timestamp":1742374020000,"open":8.73507,"high":8.73621,"low":8.73389,"close":8.73483,"volume":87.08000183105469},{"timestamp":1742374080000,"open":8.73462,"high":8.73462,"low":8.73324,"close":8.73385,"volume":102.62999725341797},{"timestamp":1742374140000,"open":8.73331,"high":8.73355,"low":8.73077,"close":8.73077,"volume":111.95999908447266},{"timestamp":1742374200000,"open":8.73055,"high":8.73055,"low":8.72719,"close":8.72751,"volume":146.1699981689453},{"timestamp":1742374260000,"open":8.72783,"high":8.72924,"low":8.72528,"close":8.72544,"volume":152.38999938964844},{"timestamp":1742374320000,"open":8.72564,"high":8.72737,"low":8.72564,"close":8.72684,"volume":111.95999908447266},{"timestamp":1742374380000,"open":8.7271,"high":8.72767,"low":8.72684,"close":8.72756,"volume":105.73999786376953},{"timestamp":1742374440000,"open":8.72756,"high":8.73132,"low":8.72735,"close":8.73132,"volume":118.18000030517578},{"timestamp":1742374500000,"open":8.73161,"high":8.73189,"low":8.72998,"close":8.73105,"volume":96.41000366210938},{"timestamp":1742374560000,"open":8.73123,"high":8.73253,"low":8.73096,"close":8.73199,"volume":40.43000030517578},{"timestamp":1742374620000,"open":8.73196,"high":8.73222,"low":8.72946,"close":8.72946,"volume":74.63999938964844},{"timestamp":1742374680000,"open":8.72959,"high":8.73104,"low":8.72937,"close":8.73098,"volume":62.20000076293945},{"timestamp":1742374740000,"open":8.73102,"high":8.73117,"low":8.72974,"close":8.73036,"volume":99.5199966430664},{"timestamp":1742374800000,"open":8.73009,"high":8.73009,"low":8.72754,"close":8.72754,"volume":152.38999938964844},{"timestamp":1742374860000,"open":8.72808,"high":8.73092,"low":8.72808,"close":8.73092,"volume":71.52999877929688},{"timestamp":1742374920000,"open":8.73072,"high":8.73184,"low":8.73047,"close":8.73058,"volume":87.08000183105469},{"timestamp":1742374980000,"open":8.73045,"high":8.73133,"low":8.72947,"close":8.72973,"volume":96.41000366210938},{"timestamp":1742375040000,"open":8.72993,"high":8.73017,"low":8.72445,"close":8.72471,"volume":158.61000061035156},{"timestamp":1742375100000,"open":8.72445,"high":8.72458,"low":8.72124,"close":8.72333,"volume":177.27000427246094},{"timestamp":1742375160000,"open":8.7236,"high":8.72399,"low":8.72087,"close":8.72146,"volume":143.05999755859375},{"timestamp":1742375220000,"open":8.72157,"high":8.72489,"low":8.72155,"close":8.72489,"volume":158.61000061035156},{"timestamp":1742375280000,"open":8.72501,"high":8.72535,"low":8.72331,"close":8.72331,"volume":105.73999786376953},{"timestamp":1742375340000,"open":8.72339,"high":8.72492,"low":8.72339,"close":8.72492,"volume":55.97999954223633},{"timestamp":1742375400000,"open":8.72466,"high":8.72513,"low":8.72373,"close":8.72495,"volume":37.31999969482422},{"timestamp":1742375460000,"open":8.7252,"high":8.72765,"low":8.72422,"close":8.72724,"volume":147.88999938964844},{"timestamp":1742375520000,"open":8.72724,"high":8.72724,"low":8.72565,"close":8.72634,"volume":105.73999786376953},{"timestamp":1742375580000,"open":8.72618,"high":8.72652,"low":8.72205,"close":8.72228,"volume":124.4000015258789},{"timestamp":1742375640000,"open":8.72248,"high":8.72324,"low":8.72109,"close":8.72109,"volume":80.86000061035156},{"timestamp":1742375700000,"open":8.72109,"high":8.72347,"low":8.72082,"close":8.72321,"volume":171.0500030517578},{"timestamp":1742375760000,"open":8.72295,"high":8.7232,"low":8.72216,"close":8.72216,"volume":99.5199966430664},{"timestamp":1742375820000,"open":8.72268,"high":8.72594,"low":8.72242,"close":8.72564,"volume":143.05999755859375},{"timestamp":1742375880000,"open":8.72564,"high":8.72564,"low":8.72413,"close":8.72451,"volume":87.08000183105469},{"timestamp":1742375940000,"open":8.72419,"high":8.72518,"low":8.72309,"close":8.72518,"volume":96.41000366210938},{"timestamp":1742376000000,"open":8.72552,"high":8.72608,"low":8.72463,"close":8.72563,"volume":62.20000076293945},{"timestamp":1742376060000,"open":8.72604,"high":8.72784,"low":8.72572,"close":8.72713,"volume":71.52999877929688},{"timestamp":1742376120000,"open":8.72711,"high":8.72799,"low":8.72603,"close":8.72603,"volume":43.540000915527344},{"timestamp":1742376180000,"open":8.72619,"high":8.72822,"low":8.72619,"close":8.72772,"volume":83.97000122070312},{"timestamp":1742376240000,"open":8.72744,"high":8.72891,"low":8.72744,"close":8.72829,"volume":68.41999816894531},{"timestamp":1742376300000,"open":8.72873,"high":8.73342,"low":8.72829,"close":8.73224,"volume":144.63999938964844},{"timestamp":1742376360000,"open":8.73199,"high":8.73413,"low":8.73185,"close":8.73413,"volume":83.97000122070312},{"timestamp":1742376420000,"open":8.73415,"high":8.73451,"low":8.73269,"close":8.7333,"volume":71.52999877929688},{"timestamp":1742376480000,"open":8.73324,"high":8.73383,"low":8.73207,"close":8.73259,"volume":87.08000183105469},{"timestamp":1742376540000,"open":8.73259,"high":8.74349,"low":8.73257,"close":8.7416,"volume":213.11000061035156},{"timestamp":1742376600000,"open":8.74146,"high":8.74376,"low":8.74098,"close":8.7421,"volume":280.010009765625},{"timestamp":1742376660000,"open":8.74262,"high":8.74447,"low":8.74212,"close":8.74323,"volume":115.06999969482422},{"timestamp":1742376720000,"open":8.74349,"high":8.74629,"low":8.74349,"close":8.74438,"volume":155.1999969482422},{"timestamp":1742376780000,"open":8.7445,"high":8.74492,"low":8.74287,"close":8.74287,"volume":117.98999786376953},{"timestamp":1742376840000,"open":8.74262,"high":8.74308,"low":8.73935,"close":8.74132,"volume":102.62999725341797},{"timestamp":1742376900000,"open":8.74135,"high":8.74135,"low":8.73856,"close":8.73856,"volume":62.20000076293945},{"timestamp":1742376960000,"open":8.73904,"high":8.74047,"low":8.73786,"close":8.74001,"volume":83.97000122070312},{"timestamp":1742377020000,"open":8.74019,"high":8.74243,"low":8.73986,"close":8.74243,"volume":90.19000244140625},{"timestamp":1742377080000,"open":8.74243,"high":8.74243,"low":8.73998,"close":8.74023,"volume":74.63999938964844},{"timestamp":1742377140000,"open":8.74023,"high":8.74082,"low":8.73926,"close":8.74017,"volume":55.97999954223633},{"timestamp":1742377200000,"open":8.73991,"high":8.74043,"low":8.73868,"close":8.73968,"volume":43.540000915527344},{"timestamp":1742377260000,"open":8.73998,"high":8.74102,"low":8.73851,"close":8.73947,"volume":96.41000366210938},{"timestamp":1742377320000,"open":8.73899,"high":8.73981,"low":8.73655,"close":8.73655,"volume":59.09000015258789},{"timestamp":1742377380000,"open":8.73653,"high":8.73752,"low":8.73577,"close":8.73752,"volume":52.869998931884766},{"timestamp":1742377440000,"open":8.73706,"high":8.73706,"low":8.73374,"close":8.73408,"volume":71.52999877929688},{"timestamp":1742377500000,"open":8.73433,"high":8.73499,"low":8.73316,"close":8.73475,"volume":68.41999816894531},{"timestamp":1742377560000,"open":8.73486,"high":8.73646,"low":8.73459,"close":8.73604,"volume":68.41999816894531},{"timestamp":1742377620000,"open":8.73578,"high":8.73974,"low":8.7354,"close":8.73948,"volume":102.6500015258789},{"timestamp":1742377680000,"open":8.73974,"high":8.74311,"low":8.7394,"close":8.74134,"volume":90.19000244140625},{"timestamp":1742377740000,"open":8.7416,"high":8.74369,"low":8.74067,"close":8.74276,"volume":99.5199966430664},{"timestamp":1742377800000,"open":8.74231,"high":8.74286,"low":8.7414,"close":8.7414,"volume":68.41999816894531},{"timestamp":1742377860000,"open":8.7416,"high":8.74281,"low":8.74076,"close":8.74244,"volume":115.06999969482422},{"timestamp":1742377920000,"open":8.74223,"high":8.74345,"low":8.74168,"close":8.74345,"volume":46.650001525878906},{"timestamp":1742377980000,"open":8.74348,"high":8.74382,"low":8.74109,"close":8.74216,"volume":93.2699966430664},{"timestamp":1742378040000,"open":8.74202,"high":8.74333,"low":8.74001,"close":8.74026,"volume":143.05999755859375},{"timestamp":1742378100000,"open":8.74019,"high":8.74259,"low":8.74019,"close":8.74033,"volume":199.0399932861328},{"timestamp":1742378160000,"open":8.74015,"high":8.7436,"low":8.74015,"close":8.74319,"volume":115.06999969482422},{"timestamp":1742378220000,"open":8.74308,"high":8.74353,"low":8.741,"close":8.74125,"volume":68.41999816894531},{"timestamp":1742378280000,"open":8.74075,"high":8.74125,"low":8.74039,"close":8.74066,"volume":155.5},{"timestamp":1742378340000,"open":8.7408,"high":8.74109,"low":8.73825,"close":8.7383,"volume":171.07000732421875},{"timestamp":1742378400000,"open":8.73737,"high":8.74077,"low":8.73715,"close":8.7382,"volume":247.33999633789062},{"timestamp":1742378460000,"open":8.73797,"high":8.73827,"low":8.73461,"close":8.73461,"volume":122.87000274658203},{"timestamp":1742378520000,"open":8.73438,"high":8.73808,"low":8.73402,"close":8.73808,"volume":83.97000122070312},{"timestamp":1742378580000,"open":8.7384,"high":8.73947,"low":8.73824,"close":8.73847,"volume":130.6199951171875},{"timestamp":1742378640000,"open":8.73873,"high":8.73966,"low":8.73805,"close":8.73859,"volume":108.8499984741211},{"timestamp":1742378700000,"open":8.73896,"high":8.74034,"low":8.73778,"close":8.73902,"volume":124.4000015258789},{"timestamp":1742378760000,"open":8.7387,"high":8.7387,"low":8.73639,"close":8.73648,"volume":77.75},{"timestamp":1742378820000,"open":8.73623,"high":8.73623,"low":8.73494,"close":8.73544,"volume":59.09000015258789},{"timestamp":1742378880000,"open":8.73544,"high":8.73607,"low":8.73361,"close":8.73362,"volume":77.75},{"timestamp":1742378940000,"open":8.7331,"high":8.73371,"low":8.73165,"close":8.73304,"volume":94.86000061035156},{"timestamp":1742379000000,"open":8.7333,"high":8.73371,"low":8.73258,"close":8.73353,"volume":71.52999877929688},{"timestamp":1742379060000,"open":8.73373,"high":8.73481,"low":8.73303,"close":8.73418,"volume":49.7599983215332},{"timestamp":1742379120000,"open":8.73395,"high":8.73594,"low":8.73306,"close":8.73594,"volume":105.73999786376953},{"timestamp":1742379180000,"open":8.73594,"high":8.73594,"low":8.73391,"close":8.73408,"volume":71.52999877929688},{"timestamp":1742379240000,"open":8.73385,"high":8.73598,"low":8.73334,"close":8.73334,"volume":87.08000183105469},{"timestamp":1742379300000,"open":8.73359,"high":8.73359,"low":8.72951,"close":8.73002,"volume":93.30000305175781},{"timestamp":1742379360000,"open":8.73027,"high":8.73079,"low":8.72909,"close":8.72979,"volume":55.97999954223633},{"timestamp":1742379420000,"open":8.7299,"high":8.7299,"low":8.72922,"close":8.72928,"volume":59.09000015258789},{"timestamp":1742379480000,"open":8.72876,"high":8.73064,"low":8.72688,"close":8.72694,"volume":90.19000244140625},{"timestamp":1742379540000,"open":8.72734,"high":8.72863,"low":8.72699,"close":8.72809,"volume":74.63999938964844},{"timestamp":1742379600000,"open":8.72809,"high":8.72921,"low":8.72768,"close":8.72921,"volume":99.5199966430664},{"timestamp":1742379660000,"open":8.72895,"high":8.73525,"low":8.72895,"close":8.73525,"volume":143.05999755859375},{"timestamp":1742379720000,"open":8.73525,"high":8.73525,"low":8.7337,"close":8.73393,"volume":90.19000244140625},{"timestamp":1742379780000,"open":8.73418,"high":8.73539,"low":8.73392,"close":8.73392,"volume":49.7599983215332},{"timestamp":1742379840000,"open":8.73367,"high":8.7339,"low":8.72946,"close":8.73009,"volume":77.75},{"timestamp":1742379900000,"open":8.72952,"high":8.72968,"low":8.72675,"close":8.72846,"volume":80.86000061035156},{"timestamp":1742379960000,"open":8.72778,"high":8.72861,"low":8.72697,"close":8.72725,"volume":136.83999633789062},{"timestamp":1742380020000,"open":8.72743,"high":8.7287,"low":8.72706,"close":8.72706,"volume":52.869998931884766},{"timestamp":1742380080000,"open":8.72706,"high":8.72716,"low":8.72602,"close":8.72607,"volume":71.52999877929688},{"timestamp":1742380140000,"open":8.72584,"high":8.72692,"low":8.72581,"close":8.72662,"volume":65.30999755859375},{"timestamp":1742380200000,"open":8.7267,"high":8.7267,"low":8.72177,"close":8.72468,"volume":115.06999969482422},{"timestamp":1742380260000,"open":8.72448,"high":8.72735,"low":8.72358,"close":8.72717,"volume":73.0999984741211},{"timestamp":1742380320000,"open":8.72691,"high":8.72691,"low":8.72365,"close":8.72529,"volume":113.5199966430664},{"timestamp":1742380380000,"open":8.72481,"high":8.72486,"low":8.72369,"close":8.7247,"volume":59.09000015258789},{"timestamp":1742380440000,"open":8.72449,"high":8.72471,"low":8.72235,"close":8.72471,"volume":93.30000305175781},{"timestamp":1742380500000,"open":8.72471,"high":8.72471,"low":8.72208,"close":8.7221,"volume":68.41999816894531},{"timestamp":1742380560000,"open":8.72212,"high":8.72212,"low":8.72114,"close":8.7214,"volume":34.2400016784668},{"timestamp":1742380620000,"open":8.7214,"high":8.7214,"low":8.71911,"close":8.71975,"volume":53},{"timestamp":1742380680000,"open":8.71975,"high":8.71975,"low":8.7185,"close":8.71924,"volume":62.400001525878906},{"timestamp":1742380740000,"open":8.71902,"high":8.71961,"low":8.71814,"close":8.71875,"volume":56.15999984741211},{"timestamp":1742380800000,"open":8.71872,"high":8.71877,"low":8.71674,"close":8.7172,"volume":74.87999725341797},{"timestamp":1742380860000,"open":8.71695,"high":8.71764,"low":8.71471,"close":8.71514,"volume":68.63999938964844},{"timestamp":1742380920000,"open":8.71539,"high":8.71746,"low":8.7151,"close":8.71715,"volume":56.15999984741211},{"timestamp":1742380980000,"open":8.71715,"high":8.71778,"low":8.71512,"close":8.7153,"volume":62.400001525878906},{"timestamp":1742381040000,"open":8.71507,"high":8.7151,"low":8.70943,"close":8.71024,"volume":121.68000030517578},{"timestamp":1742381100000,"open":8.70999,"high":8.71458,"low":8.70993,"close":8.71277,"volume":162.24000549316406},{"timestamp":1742381160000,"open":8.71259,"high":8.71313,"low":8.7121,"close":8.7121,"volume":59.279998779296875},{"timestamp":1742381220000,"open":8.71212,"high":8.71654,"low":8.71212,"close":8.71634,"volume":68.63999938964844},{"timestamp":1742381280000,"open":8.71602,"high":8.71875,"low":8.71578,"close":8.71861,"volume":68.63999938964844},{"timestamp":1742381340000,"open":8.71884,"high":8.72228,"low":8.71812,"close":8.72161,"volume":90.31999969482422},{"timestamp":1742381400000,"open":8.72176,"high":8.72217,"low":8.71941,"close":8.71941,"volume":84.1500015258789},{"timestamp":1742381460000,"open":8.71941,"high":8.72009,"low":8.71815,"close":8.7182,"volume":112.31999969482422},{"timestamp":1742381520000,"open":8.71872,"high":8.71965,"low":8.71839,"close":8.71871,"volume":62.400001525878906},{"timestamp":1742381580000,"open":8.71897,"high":8.72294,"low":8.71897,"close":8.72294,"volume":56.099998474121094},{"timestamp":1742381640000,"open":8.72339,"high":8.72459,"low":8.72339,"close":8.72439,"volume":49.7599983215332},{"timestamp":1742381700000,"open":8.72455,"high":8.72521,"low":8.72427,"close":8.72521,"volume":46.650001525878906},{"timestamp":1742381760000,"open":8.72508,"high":8.72579,"low":8.72398,"close":8.72461,"volume":80.86000061035156},{"timestamp":1742381820000,"open":8.72443,"high":8.72542,"low":8.72416,"close":8.72542,"volume":71.52999877929688},{"timestamp":1742381880000,"open":8.72542,"high":8.72711,"low":8.72512,"close":8.72702,"volume":185.22999572753906},{"timestamp":1742381940000,"open":8.72702,"high":8.72849,"low":8.72669,"close":8.72671,"volume":292.55999755859375},{"timestamp":1742382000000,"open":8.72669,"high":8.72929,"low":8.72669,"close":8.72915,"volume":199.30999755859375},{"timestamp":1742382060000,"open":8.72931,"high":8.73275,"low":8.72931,"close":8.73167,"volume":153.97000122070312},{"timestamp":1742382120000,"open":8.73115,"high":8.73168,"low":8.72925,"close":8.73141,"volume":185.25},{"timestamp":1742382180000,"open":8.73138,"high":8.73425,"low":8.73112,"close":8.73253,"volume":160.35000610351562},{"timestamp":1742382240000,"open":8.73253,"high":8.73391,"low":8.73144,"close":8.7316,"volume":66.87000274658203},{"timestamp":1742382300000,"open":8.73144,"high":8.73273,"low":8.73112,"close":8.73243,"volume":70.76000213623047},{"timestamp":1742382360000,"open":8.7329,"high":8.7329,"low":8.7306,"close":8.73153,"volume":49.7599983215332},{"timestamp":1742382420000,"open":8.73127,"high":8.73334,"low":8.73054,"close":8.73334,"volume":90.19000244140625},{"timestamp":1742382480000,"open":8.73296,"high":8.73381,"low":8.73296,"close":8.73325,"volume":65.30999755859375},{"timestamp":1742382540000,"open":8.73297,"high":8.73418,"low":8.7325,"close":8.73388,"volume":80.86000061035156},{"timestamp":1742382600000,"open":8.73337,"high":8.73483,"low":8.73318,"close":8.73483,"volume":68.41999816894531},{"timestamp":1742382660000,"open":8.73501,"high":8.73907,"low":8.73475,"close":8.73766,"volume":147.72999572753906},{"timestamp":1742382720000,"open":8.7374,"high":8.73805,"low":8.73717,"close":8.73805,"volume":55.97999954223633},{"timestamp":1742382780000,"open":8.73805,"high":8.73898,"low":8.73559,"close":8.73635,"volume":80.86000061035156},{"timestamp":1742382840000,"open":8.73594,"high":8.73658,"low":8.7348,"close":8.73516,"volume":68.41999816894531},{"timestamp":1742382900000,"open":8.73553,"high":8.73585,"low":8.73483,"close":8.73576,"volume":40.43000030517578},{"timestamp":1742382960000,"open":8.73612,"high":8.74057,"low":8.73612,"close":8.74024,"volume":102.62999725341797},{"timestamp":1742383020000,"open":8.73998,"high":8.74093,"low":8.7398,"close":8.74046,"volume":80.86000061035156},{"timestamp":1742383080000,"open":8.74026,"high":8.74339,"low":8.74003,"close":8.74255,"volume":71.52999877929688},{"timestamp":1742383140000,"open":8.74235,"high":8.74257,"low":8.73922,"close":8.73922,"volume":90.19000244140625},{"timestamp":1742383200000,"open":8.73902,"high":8.74001,"low":8.73843,"close":8.73937,"volume":83.97000122070312},{"timestamp":1742383260000,"open":8.73962,"high":8.74005,"low":8.73807,"close":8.73807,"volume":115.06999969482422},{"timestamp":1742383320000,"open":8.73781,"high":8.73953,"low":8.73711,"close":8.73802,"volume":202.14999389648438},{"timestamp":1742383380000,"open":8.7382,"high":8.74368,"low":8.7382,"close":8.74349,"volume":111.95999908447266},{"timestamp":1742383440000,"open":8.74336,"high":8.74388,"low":8.74213,"close":8.74213,"volume":74.63999938964844},{"timestamp":1742383500000,"open":8.74234,"high":8.74522,"low":8.74191,"close":8.74191,"volume":118.18000030517578},{"timestamp":1742383560000,"open":8.7417,"high":8.7428,"low":8.74095,"close":8.74233,"volume":115.06999969482422},{"timestamp":1742383620000,"open":8.74264,"high":8.74348,"low":8.74228,"close":8.74254,"volume":46.650001525878906},{"timestamp":1742383680000,"open":8.74241,"high":8.74325,"low":8.7401,"close":8.7401,"volume":105.73999786376953},{"timestamp":1742383740000,"open":8.73983,"high":8.74218,"low":8.73983,"close":8.74118,"volume":55.97999954223633},{"timestamp":1742383800000,"open":8.74168,"high":8.74168,"low":8.7394,"close":8.73964,"volume":74.63999938964844},{"timestamp":1742383860000,"open":8.73938,"high":8.74097,"low":8.73936,"close":8.74092,"volume":52.880001068115234},{"timestamp":1742383920000,"open":8.7409,"high":8.74212,"low":8.74007,"close":8.74212,"volume":34.209999084472656},{"timestamp":1742383980000,"open":8.74212,"high":8.74262,"low":8.74158,"close":8.74227,"volume":43.540000915527344},{"timestamp":1742384040000,"open":8.74248,"high":8.74643,"low":8.74248,"close":8.74607,"volume":43.439998626708984},{"timestamp":1742384100000,"open":8.74664,"high":8.74854,"low":8.74605,"close":8.74854,"volume":108.5},{"timestamp":1742384160000,"open":8.74866,"high":8.74946,"low":8.74759,"close":8.74818,"volume":86.80000305175781},{"timestamp":1742384220000,"open":8.7487,"high":8.7501,"low":8.74791,"close":8.74929,"volume":62},{"timestamp":1742384280000,"open":8.74965,"high":8.75358,"low":8.74925,"close":8.75216,"volume":110.08999633789062},{"timestamp":1742384340000,"open":8.75242,"high":8.75242,"low":8.74853,"close":8.74899,"volume":77.5},{"timestamp":1742384400000,"open":8.74925,"high":8.75153,"low":8.7491,"close":8.74914,"volume":83.73999786376953},{"timestamp":1742384460000,"open":8.74914,"high":8.75388,"low":8.74914,"close":8.75306,"volume":74.41999816894531},{"timestamp":1742384520000,"open":8.75292,"high":8.75547,"low":8.75235,"close":8.75544,"volume":116.27999877929688},{"timestamp":1742384580000,"open":8.75497,"high":8.75654,"low":8.75355,"close":8.75533,"volume":151.9199981689453},{"timestamp":1742384640000,"open":8.75519,"high":8.75868,"low":8.7543,"close":8.75716,"volume":175.1699981689453},{"timestamp":1742384700000,"open":8.75728,"high":8.75728,"low":8.75543,"close":8.7567,"volume":86.80000305175781},{"timestamp":1742384760000,"open":8.75649,"high":8.7567,"low":8.75437,"close":8.75437,"volume":74.4000015258789},{"timestamp":1742384820000,"open":8.75467,"high":8.75569,"low":8.75455,"close":8.75455,"volume":24.799999237060547},{"timestamp":1742384880000,"open":8.75453,"high":8.75453,"low":8.75361,"close":8.75361,"volume":34.099998474121094},{"timestamp":1742384940000,"open":8.75383,"high":8.75459,"low":8.75383,"close":8.75411,"volume":55.79999923706055},{"timestamp":1742385000000,"open":8.75392,"high":8.75591,"low":8.75342,"close":8.75564,"volume":83.69999694824219},{"timestamp":1742385060000,"open":8.75539,"high":8.75844,"low":8.75539,"close":8.75711,"volume":262.20001220703125},{"timestamp":1742385120000,"open":8.75688,"high":8.76034,"low":8.75681,"close":8.76004,"volume":175.22000122070312},{"timestamp":1742385180000,"open":8.76029,"high":8.76087,"low":8.75913,"close":8.75943,"volume":124},{"timestamp":1742385240000,"open":8.75968,"high":8.75968,"low":8.75757,"close":8.75852,"volume":65.0999984741211},{"timestamp":1742385300000,"open":8.75852,"high":8.76121,"low":8.75818,"close":8.76121,"volume":97.6500015258789},{"timestamp":1742385360000,"open":8.76095,"high":8.76281,"low":8.7566,"close":8.75837,"volume":323.989990234375},{"timestamp":1742385420000,"open":8.75764,"high":8.76259,"low":8.7569,"close":8.76234,"volume":387.8999938964844},{"timestamp":1742385480000,"open":8.76259,"high":8.76259,"low":8.75974,"close":8.76043,"volume":139.5},{"timestamp":1742385540000,"open":8.76043,"high":8.76142,"low":8.76013,"close":8.76058,"volume":105.4000015258789},{"timestamp":1742385600000,"open":8.7607,"high":8.76129,"low":8.7585,"close":8.75939,"volume":179.8000030517578},{"timestamp":1742385660000,"open":8.75916,"high":8.75975,"low":8.75748,"close":8.75792,"volume":201.5},{"timestamp":1742385720000,"open":8.75662,"high":8.75714,"low":8.75563,"close":8.7567,"volume":139.5},{"timestamp":1742385780000,"open":8.75652,"high":8.75652,"low":8.75462,"close":8.75478,"volume":108.5},{"timestamp":1742385840000,"open":8.75466,"high":8.75723,"low":8.75466,"close":8.75723,"volume":83.69999694824219},{"timestamp":1742385900000,"open":8.75746,"high":8.75847,"low":8.75598,"close":8.75796,"volume":111.5999984741211},{"timestamp":1742385960000,"open":8.75796,"high":8.75854,"low":8.75674,"close":8.75674,"volume":83.69999694824219},{"timestamp":1742386020000,"open":8.7567,"high":8.7573,"low":8.75534,"close":8.75561,"volume":105.4000015258789},{"timestamp":1742386080000,"open":8.75587,"high":8.75794,"low":8.75564,"close":8.75766,"volume":93},{"timestamp":1742386140000,"open":8.75741,"high":8.758,"low":8.75599,"close":8.75645,"volume":150.4199981689453},{"timestamp":1742386200000,"open":8.75567,"high":8.75599,"low":8.75377,"close":8.75523,"volume":103.86000061035156},{"timestamp":1742386260000,"open":8.75505,"high":8.75808,"low":8.75459,"close":8.75808,"volume":117.80000305175781},{"timestamp":1742386320000,"open":8.75829,"high":8.75989,"low":8.75821,"close":8.75954,"volume":99.19999694824219},{"timestamp":1742386380000,"open":8.75967,"high":8.76012,"low":8.75626,"close":8.75637,"volume":120.9000015258789},{"timestamp":1742386440000,"open":8.75612,"high":8.75695,"low":8.75309,"close":8.75507,"volume":102.30000305175781},{"timestamp":1742386500000,"open":8.75512,"high":8.75632,"low":8.75356,"close":8.75358,"volume":89.9000015258789},{"timestamp":1742386560000,"open":8.75384,"high":8.75494,"low":8.75268,"close":8.75466,"volume":74.4000015258789},{"timestamp":1742386620000,"open":8.7544,"high":8.75593,"low":8.75422,"close":8.75477,"volume":62},{"timestamp":1742386680000,"open":8.75452,"high":8.75452,"low":8.75333,"close":8.75333,"volume":52.70000076293945},{"timestamp":1742386740000,"open":8.75363,"high":8.75528,"low":8.75361,"close":8.75405,"volume":62},{"timestamp":1742386800000,"open":8.75361,"high":8.75676,"low":8.7532,"close":8.75636,"volume":96.0999984741211},{"timestamp":1742386860000,"open":8.75655,"high":8.75655,"low":8.7544,"close":8.75462,"volume":80.5999984741211},{"timestamp":1742386920000,"open":8.75462,"high":8.75632,"low":8.75462,"close":8.75582,"volume":77.5},{"timestamp":1742386980000,"open":8.75613,"high":8.7593,"low":8.7551,"close":8.75846,"volume":58.900001525878906},{"timestamp":1742387040000,"open":8.7582,"high":8.75853,"low":8.75657,"close":8.75689,"volume":65.0999984741211},{"timestamp":1742387100000,"open":8.75669,"high":8.75669,"low":8.75395,"close":8.75411,"volume":99.19999694824219},{"timestamp":1742387160000,"open":8.75416,"high":8.75767,"low":8.75409,"close":8.75489,"volume":164.3300018310547},{"timestamp":1742387220000,"open":8.75527,"high":8.7564,"low":8.75398,"close":8.75499,"volume":139.5},{"timestamp":1742387280000,"open":8.75476,"high":8.75534,"low":8.75295,"close":8.75514,"volume":142.60000610351562},{"timestamp":1742387340000,"open":8.75514,"high":8.75753,"low":8.75509,"close":8.75636,"volume":86.80000305175781},{"timestamp":1742387400000,"open":8.75631,"high":8.7576,"low":8.75598,"close":8.75617,"volume":77.5},{"timestamp":1742387460000,"open":8.75626,"high":8.75662,"low":8.75457,"close":8.75482,"volume":65.0999984741211},{"timestamp":1742387520000,"open":8.75489,"high":8.75521,"low":8.75263,"close":8.75353,"volume":74.4000015258789},{"timestamp":1742387580000,"open":8.75364,"high":8.75495,"low":8.75271,"close":8.7547,"volume":96.0999984741211},{"timestamp":1742387640000,"open":8.75475,"high":8.75658,"low":8.75466,"close":8.75608,"volume":130.1999969482422},{"timestamp":1742387700000,"open":8.7561,"high":8.75829,"low":8.75585,"close":8.75648,"volume":111.5999984741211},{"timestamp":1742387760000,"open":8.75652,"high":8.75755,"low":8.75602,"close":8.75709,"volume":43.400001525878906},{"timestamp":1742387820000,"open":8.75728,"high":8.75855,"low":8.75724,"close":8.75724,"volume":89.9000015258789},{"timestamp":1742387880000,"open":8.75687,"high":8.7572,"low":8.75532,"close":8.75532,"volume":77.5},{"timestamp":1742387940000,"open":8.75559,"high":8.75559,"low":8.75464,"close":8.75533,"volume":58.900001525878906},{"timestamp":1742388000000,"open":8.75556,"high":8.76015,"low":8.75556,"close":8.76015,"volume":96.0999984741211},{"timestamp":1742388060000,"open":8.76043,"high":8.76061,"low":8.75847,"close":8.75999,"volume":74.4000015258789},{"timestamp":1742388120000,"open":8.76045,"high":8.76133,"low":8.76045,"close":8.76086,"volume":62},{"timestamp":1742388180000,"open":8.76091,"high":8.76091,"low":8.75972,"close":8.76008,"volume":58.900001525878906},{"timestamp":1742388240000,"open":8.75997,"high":8.76036,"low":8.75885,"close":8.75959,"volume":68.19999694824219},{"timestamp":1742388300000,"open":8.75945,"high":8.75972,"low":8.7578,"close":8.75838,"volume":77.5},{"timestamp":1742388360000,"open":8.75781,"high":8.75882,"low":8.7567,"close":8.75747,"volume":86.80000305175781},{"timestamp":1742388420000,"open":8.75721,"high":8.75819,"low":8.75614,"close":8.75745,"volume":117.80000305175781},{"timestamp":1742388480000,"open":8.75727,"high":8.75998,"low":8.75727,"close":8.75998,"volume":186},{"timestamp":1742388540000,"open":8.76051,"high":8.76123,"low":8.75834,"close":8.75843,"volume":114.69999694824219},{"timestamp":1742388600000,"open":8.75825,"high":8.75926,"low":8.75776,"close":8.75885,"volume":127.0999984741211},{"timestamp":1742388660000,"open":8.75909,"high":8.76022,"low":8.75799,"close":8.75799,"volume":111.5999984741211},{"timestamp":1742388720000,"open":8.75824,"high":8.75888,"low":8.75693,"close":8.75859,"volume":110.05999755859375},{"timestamp":1742388780000,"open":8.75861,"high":8.75958,"low":8.75787,"close":8.75809,"volume":96.0999984741211},{"timestamp":1742388840000,"open":8.75835,"high":8.75901,"low":8.7573,"close":8.75826,"volume":86.80000305175781},{"timestamp":1742388900000,"open":8.75826,"high":8.75826,"low":8.75435,"close":8.75507,"volume":114.69999694824219},{"timestamp":1742388960000,"open":8.75548,"high":8.75548,"low":8.7524,"close":8.7524,"volume":105.4000015258789},{"timestamp":1742389020000,"open":8.75214,"high":8.7524,"low":8.7508,"close":8.75135,"volume":96.0999984741211},{"timestamp":1742389080000,"open":8.75144,"high":8.75203,"low":8.75056,"close":8.75152,"volume":105.4000015258789},{"timestamp":1742389140000,"open":8.75152,"high":8.75152,"low":8.74971,"close":8.75134,"volume":93},{"timestamp":1742389200000,"open":8.75133,"high":8.752,"low":8.75089,"close":8.75122,"volume":113.16000366210938},{"timestamp":1742389260000,"open":8.75147,"high":8.75521,"low":8.75146,"close":8.75521,"volume":200.11000061035156},{"timestamp":1742389320000,"open":8.75469,"high":8.75495,"low":8.7522,"close":8.75256,"volume":117.80000305175781},{"timestamp":1742389380000,"open":8.7526,"high":8.75287,"low":8.75027,"close":8.75027,"volume":133.3000030517578},{"timestamp":1742389440000,"open":8.75106,"high":8.75276,"low":8.75054,"close":8.75179,"volume":93},{"timestamp":1742389500000,"open":8.75156,"high":8.75183,"low":8.75009,"close":8.75179,"volume":89.9000015258789},{"timestamp":1742389560000,"open":8.75158,"high":8.75263,"low":8.7512,"close":8.75154,"volume":130.1999969482422},{"timestamp":1742389620000,"open":8.7517,"high":8.75248,"low":8.75113,"close":8.75113,"volume":68.19999694824219},{"timestamp":1742389680000,"open":8.75139,"high":8.75298,"low":8.7501,"close":8.7501,"volume":111.62000274658203},{"timestamp":1742389740000,"open":8.74982,"high":8.75115,"low":8.74809,"close":8.74809,"volume":136.39999389648438},{"timestamp":1742389800000,"open":8.74838,"high":8.75388,"low":8.74838,"close":8.75359,"volume":105.4000015258789},{"timestamp":1742389860000,"open":8.75333,"high":8.75441,"low":8.75275,"close":8.75303,"volume":96.0999984741211},{"timestamp":1742389920000,"open":8.75324,"high":8.75324,"low":8.7514,"close":8.75148,"volume":71.30000305175781},{"timestamp":1742389980000,"open":8.75123,"high":8.75223,"low":8.75083,"close":8.75112,"volume":74.4000015258789},{"timestamp":1742390040000,"open":8.75104,"high":8.75107,"low":8.74899,"close":8.75002,"volume":71.30000305175781},{"timestamp":1742390100000,"open":8.75036,"high":8.75128,"low":8.74929,"close":8.75061,"volume":83.69999694824219},{"timestamp":1742390160000,"open":8.75089,"high":8.75316,"low":8.75089,"close":8.75316,"volume":130.1999969482422},{"timestamp":1742390220000,"open":8.75343,"high":8.75362,"low":8.75157,"close":8.75157,"volume":68.19999694824219},{"timestamp":1742390280000,"open":8.7516,"high":8.75299,"low":8.751,"close":8.75257,"volume":93},{"timestamp":1742390340000,"open":8.75239,"high":8.75259,"low":8.75023,"close":8.75077,"volume":139.5},{"timestamp":1742390400000,"open":8.75077,"high":8.75166,"low":8.74725,"close":8.74725,"volume":139.5399932861328},{"timestamp":1742390460000,"open":8.74732,"high":8.7485,"low":8.74531,"close":8.74681,"volume":199.0399932861328},{"timestamp":1742390520000,"open":8.74709,"high":8.74946,"low":8.74706,"close":8.74846,"volume":111.95999908447266},{"timestamp":1742390580000,"open":8.74873,"high":8.75126,"low":8.74816,"close":8.75077,"volume":133.72999572753906},{"timestamp":1742390640000,"open":8.75095,"high":8.7521,"low":8.74835,"close":8.75182,"volume":121.29000091552734},{"timestamp":1742390700000,"open":8.75164,"high":8.75271,"low":8.75164,"close":8.75232,"volume":74.63999938964844},{"timestamp":1742390760000,"open":8.75258,"high":8.75538,"low":8.7522,"close":8.75512,"volume":102.37999725341797},{"timestamp":1742390820000,"open":8.75482,"high":8.75482,"low":8.75303,"close":8.75405,"volume":105.66000366210938},{"timestamp":1742390880000,"open":8.75457,"high":8.75475,"low":8.75104,"close":8.75104,"volume":115.06999969482422},{"timestamp":1742390940000,"open":8.7507,"high":8.75353,"low":8.74985,"close":8.75285,"volume":139.9499969482422},{"timestamp":1742391000000,"open":8.7531,"high":8.75417,"low":8.75155,"close":8.75271,"volume":127.51000213623047},{"timestamp":1742391060000,"open":8.75244,"high":8.75492,"low":8.75102,"close":8.75449,"volume":152.38999938964844},{"timestamp":1742391120000,"open":8.75449,"high":8.75495,"low":8.75138,"close":8.75138,"volume":174.16000366210938},{"timestamp":1742391180000,"open":8.75113,"high":8.75478,"low":8.75061,"close":8.75434,"volume":130.6199951171875},{"timestamp":1742391240000,"open":8.75434,"high":8.7556,"low":8.75238,"close":8.7532,"volume":152.38999938964844},{"timestamp":1742391300000,"open":8.7535,"high":8.75428,"low":8.74977,"close":8.75018,"volume":121.26000213623047},{"timestamp":1742391360000,"open":8.74986,"high":8.75038,"low":8.74827,"close":8.74938,"volume":152.38999938964844},{"timestamp":1742391420000,"open":8.74956,"high":8.75,"low":8.74878,"close":8.74924,"volume":68.41999816894531},{"timestamp":1742391480000,"open":8.74892,"high":8.74937,"low":8.74779,"close":8.74848,"volume":118.18000030517578},{"timestamp":1742391540000,"open":8.7487,"high":8.74932,"low":8.74725,"close":8.74914,"volume":164.8300018310547},{"timestamp":1742391600000,"open":8.74896,"high":8.75138,"low":8.74868,"close":8.75112,"volume":192.82000732421875},{"timestamp":1742391660000,"open":8.75153,"high":8.75226,"low":8.74818,"close":8.75196,"volume":286.9200134277344},{"timestamp":1742391720000,"open":8.75196,"high":8.75221,"low":8.74936,"close":8.7499,"volume":224.82000732421875},{"timestamp":1742391780000,"open":8.74985,"high":8.75167,"low":8.74829,"close":8.75167,"volume":142.7100067138672},{"timestamp":1742391840000,"open":8.75167,"high":8.75837,"low":8.75106,"close":8.75836,"volume":156.64999389648438},{"timestamp":1742391900000,"open":8.75706,"high":8.76324,"low":8.75623,"close":8.75657,"volume":315.1199951171875},{"timestamp":1742391960000,"open":8.75631,"high":8.75885,"low":8.75612,"close":8.75885,"volume":186.0500030517578},{"timestamp":1742392020000,"open":8.75912,"high":8.76042,"low":8.75768,"close":8.75911,"volume":111.5999984741211},{"timestamp":1742392080000,"open":8.75886,"high":8.7591,"low":8.75776,"close":8.75862,"volume":102.30000305175781},{"timestamp":1742392140000,"open":8.7588,"high":8.76117,"low":8.7588,"close":8.76117,"volume":158.13999938964844},{"timestamp":1742392200000,"open":8.76115,"high":8.76165,"low":8.75891,"close":8.76017,"volume":145.75999450683594},{"timestamp":1742392260000,"open":8.76014,"high":8.76081,"low":8.75712,"close":8.75735,"volume":120.9000015258789},{"timestamp":1742392320000,"open":8.7579,"high":8.75838,"low":8.75601,"close":8.75707,"volume":145.6999969482422},{"timestamp":1742392380000,"open":8.75677,"high":8.75835,"low":8.75677,"close":8.75722,"volume":198.39999389648438},{"timestamp":1742392440000,"open":8.75677,"high":8.75751,"low":8.75574,"close":8.75751,"volume":161.1999969482422},{"timestamp":1742392500000,"open":8.75746,"high":8.75888,"low":8.75566,"close":8.75843,"volume":167.39999389648438},{"timestamp":1742392560000,"open":8.75856,"high":8.75925,"low":8.75666,"close":8.75678,"volume":155},{"timestamp":1742392620000,"open":8.75712,"high":8.75911,"low":8.75703,"close":8.75822,"volume":148.8000030517578},{"timestamp":1742392680000,"open":8.75822,"high":8.75914,"low":8.75768,"close":8.7584,"volume":155},{"timestamp":1742392740000,"open":8.75863,"high":8.7595,"low":8.75696,"close":8.75885,"volume":164.35000610351562},{"timestamp":1742392800000,"open":8.75885,"high":8.7625,"low":8.75837,"close":8.76241,"volume":276.2799987792969},{"timestamp":1742392860000,"open":8.76257,"high":8.76336,"low":8.76135,"close":8.76135,"volume":89.9000015258789},{"timestamp":1742392920000,"open":8.76135,"high":8.76218,"low":8.75976,"close":8.76002,"volume":108.5},{"timestamp":1742392980000,"open":8.75976,"high":8.7632,"low":8.75951,"close":8.7632,"volume":83.69999694824219},{"timestamp":1742393040000,"open":8.76297,"high":8.76323,"low":8.76068,"close":8.76291,"volume":124},{"timestamp":1742393100000,"open":8.7627,"high":8.7627,"low":8.76145,"close":8.76145,"volume":52.70000076293945},{"timestamp":1742393160000,"open":8.76197,"high":8.76392,"low":8.76087,"close":8.76153,"volume":86.80000305175781},{"timestamp":1742393220000,"open":8.76176,"high":8.76244,"low":8.76063,"close":8.76097,"volume":58.900001525878906},{"timestamp":1742393280000,"open":8.76123,"high":8.76271,"low":8.76008,"close":8.76155,"volume":111.5999984741211},{"timestamp":1742393340000,"open":8.76153,"high":8.76153,"low":8.75883,"close":8.76113,"volume":99.19999694824219},{"timestamp":1742393400000,"open":8.76138,"high":8.76293,"low":8.76082,"close":8.76093,"volume":83.69999694824219},{"timestamp":1742393460000,"open":8.7607,"high":8.76132,"low":8.75972,"close":8.75999,"volume":46.5},{"timestamp":1742393520000,"open":8.75999,"high":8.76204,"low":8.75949,"close":8.76086,"volume":86.80000305175781},{"timestamp":1742393580000,"open":8.76086,"high":8.76252,"low":8.76048,"close":8.76252,"volume":114.69999694824219},{"timestamp":1742393640000,"open":8.76277,"high":8.76763,"low":8.76251,"close":8.7674,"volume":102.30000305175781},{"timestamp":1742393700000,"open":8.76761,"high":8.76761,"low":8.76558,"close":8.76729,"volume":86.80000305175781},{"timestamp":1742393760000,"open":8.76754,"high":8.76754,"low":8.76377,"close":8.76693,"volume":141.05999755859375},{"timestamp":1742393820000,"open":8.76667,"high":8.76693,"low":8.76501,"close":8.766,"volume":213.92999267578125},{"timestamp":1742393880000,"open":8.76574,"high":8.76797,"low":8.76574,"close":8.76788,"volume":207.72999572753906},{"timestamp":1742393940000,"open":8.76788,"high":8.77021,"low":8.76765,"close":8.76894,"volume":145.6999969482422},{"timestamp":1742394000000,"open":8.76887,"high":8.76892,"low":8.76642,"close":8.76652,"volume":80.5999984741211},{"timestamp":1742394060000,"open":8.76613,"high":8.76613,"low":8.76362,"close":8.76574,"volume":164.3000030517578},{"timestamp":1742394120000,"open":8.76588,"high":8.76755,"low":8.76545,"close":8.76725,"volume":127.0999984741211},{"timestamp":1742394180000,"open":8.76751,"high":8.76812,"low":8.76562,"close":8.7658,"volume":99.19999694824219},{"timestamp":1742394240000,"open":8.76552,"high":8.76591,"low":8.76471,"close":8.76497,"volume":120.9000015258789},{"timestamp":1742394300000,"open":8.76522,"high":8.76711,"low":8.76522,"close":8.76659,"volume":117.80000305175781},{"timestamp":1742394360000,"open":8.76462,"high":8.7654,"low":8.76458,"close":8.76487,"volume":74.4000015258789},{"timestamp":1742394420000,"open":8.76487,"high":8.76555,"low":8.76442,"close":8.76443,"volume":182.89999389648438},{"timestamp":1742394480000,"open":8.76445,"high":8.76458,"low":8.75924,"close":8.75947,"volume":226.3000030517578},{"timestamp":1742394540000,"open":8.75921,"high":8.76006,"low":8.75591,"close":8.75591,"volume":186},{"timestamp":1742394600000,"open":8.75619,"high":8.75753,"low":8.75592,"close":8.75753,"volume":151.89999389648438},{"timestamp":1742394660000,"open":8.75727,"high":8.75731,"low":8.75468,"close":8.75616,"volume":124},{"timestamp":1742394720000,"open":8.75616,"high":8.76,"low":8.75616,"close":8.75876,"volume":99.19999694824219},{"timestamp":1742394780000,"open":8.75876,"high":8.76235,"low":8.75833,"close":8.76153,"volume":108.5},{"timestamp":1742394840000,"open":8.76231,"high":8.76286,"low":8.76156,"close":8.76254,"volume":96.0999984741211},{"timestamp":1742394900000,"open":8.76288,"high":8.76311,"low":8.75926,"close":8.75981,"volume":142.60000610351562},{"timestamp":1742394960000,"open":8.75928,"high":8.76353,"low":8.75902,"close":8.76254,"volume":111.5999984741211},{"timestamp":1742395020000,"open":8.76229,"high":8.76229,"low":8.76063,"close":8.76178,"volume":93},{"timestamp":1742395080000,"open":8.76178,"high":8.76306,"low":8.76162,"close":8.76223,"volume":102.30000305175781},{"timestamp":1742395140000,"open":8.76275,"high":8.76345,"low":8.76215,"close":8.76279,"volume":86.80000305175781},{"timestamp":1742395200000,"open":8.76279,"high":8.76372,"low":8.76279,"close":8.76331,"volume":40.29999923706055},{"timestamp":1742395260000,"open":8.76331,"high":8.76331,"low":8.75966,"close":8.75966,"volume":65.0999984741211},{"timestamp":1742395320000,"open":8.75992,"high":8.7607,"low":8.75806,"close":8.75941,"volume":105.4000015258789},{"timestamp":1742395380000,"open":8.75966,"high":8.76185,"low":8.75966,"close":8.76185,"volume":133.3000030517578},{"timestamp":1742395440000,"open":8.76206,"high":8.76206,"low":8.76069,"close":8.76149,"volume":58.900001525878906},{"timestamp":1742395500000,"open":8.76149,"high":8.76172,"low":8.76068,"close":8.76073,"volume":96.0999984741211},{"timestamp":1742395560000,"open":8.76052,"high":8.76052,"low":8.75861,"close":8.75943,"volume":151.89999389648438},{"timestamp":1742395620000,"open":8.75969,"high":8.75969,"low":8.75704,"close":8.75722,"volume":127.0999984741211},{"timestamp":1742395680000,"open":8.75745,"high":8.75788,"low":8.75518,"close":8.75518,"volume":111.5999984741211},{"timestamp":1742395740000,"open":8.75596,"high":8.75749,"low":8.75528,"close":8.75749,"volume":133.3000030517578},{"timestamp":1742395800000,"open":8.75776,"high":8.75907,"low":8.7573,"close":8.75738,"volume":105.4000015258789},{"timestamp":1742395860000,"open":8.75738,"high":8.75738,"low":8.75594,"close":8.75594,"volume":83.69999694824219},{"timestamp":1742395920000,"open":8.75566,"high":8.75566,"low":8.74857,"close":8.74866,"volume":186.5},{"timestamp":1742395980000,"open":8.74886,"high":8.75345,"low":8.74857,"close":8.75285,"volume":158.50999450683594},{"timestamp":1742396040000,"open":8.75283,"high":8.75283,"low":8.75074,"close":8.7513,"volume":108.81999969482422},{"timestamp":1742396100000,"open":8.75155,"high":8.75501,"low":8.75155,"close":8.75389,"volume":142.63999938964844},{"timestamp":1742396160000,"open":8.75389,"high":8.75483,"low":8.75302,"close":8.75311,"volume":86.80000305175781},{"timestamp":1742396220000,"open":8.75358,"high":8.75661,"low":8.75331,"close":8.75627,"volume":136.39999389648438},{"timestamp":1742396280000,"open":8.75634,"high":8.75697,"low":8.75358,"close":8.75404,"volume":99.19999694824219},{"timestamp":1742396340000,"open":8.75385,"high":8.75385,"low":8.75101,"close":8.75256,"volume":146.10000610351562},{"timestamp":1742396400000,"open":8.7523,"high":8.75472,"low":8.75228,"close":8.75405,"volume":108.76000213623047},{"timestamp":1742396460000,"open":8.75431,"high":8.75431,"low":8.75143,"close":8.75163,"volume":90.19000244140625},{"timestamp":1742396520000,"open":8.75186,"high":8.75463,"low":8.75186,"close":8.75354,"volume":83.95999908447266},{"timestamp":1742396580000,"open":8.75338,"high":8.75445,"low":8.75249,"close":8.75445,"volume":65.27999877929688},{"timestamp":1742396640000,"open":8.75463,"high":8.75673,"low":8.75463,"close":8.75638,"volume":92.29000091552734},{"timestamp":1742396700000,"open":8.75613,"high":8.76088,"low":8.75542,"close":8.76042,"volume":203.38999938964844},{"timestamp":1742396760000,"open":8.76068,"high":8.76426,"low":8.75998,"close":8.76397,"volume":187.6999969482422},{"timestamp":1742396820000,"open":8.76369,"high":8.76422,"low":8.76169,"close":8.7628,"volume":127.0999984741211},{"timestamp":1742396880000,"open":8.76236,"high":8.76318,"low":8.76205,"close":8.76318,"volume":74.4000015258789},{"timestamp":1742396940000,"open":8.76339,"high":8.76367,"low":8.76198,"close":8.76203,"volume":124},{"timestamp":1742397000000,"open":8.76177,"high":8.76266,"low":8.7615,"close":8.76173,"volume":83.69999694824219},{"timestamp":1742397060000,"open":8.76173,"high":8.7649,"low":8.76153,"close":8.7644,"volume":153.5500030517578},{"timestamp":1742397120000,"open":8.7644,"high":8.76647,"low":8.7644,"close":8.76595,"volume":152.83999633789062},{"timestamp":1742397180000,"open":8.76576,"high":8.76757,"low":8.76521,"close":8.76547,"volume":134.8800048828125},{"timestamp":1742397240000,"open":8.76552,"high":8.76596,"low":8.76119,"close":8.76144,"volume":120.9000015258789},{"timestamp":1742397300000,"open":8.76164,"high":8.76231,"low":8.76016,"close":8.76061,"volume":80.5999984741211},{"timestamp":1742397360000,"open":8.7605,"high":8.76128,"low":8.75899,"close":8.76128,"volume":114.69999694824219},{"timestamp":1742397420000,"open":8.76091,"high":8.76101,"low":8.7587,"close":8.76079,"volume":114.69999694824219},{"timestamp":1742397480000,"open":8.76079,"high":8.76104,"low":8.75854,"close":8.75915,"volume":96.0999984741211},{"timestamp":1742397540000,"open":8.75915,"high":8.75958,"low":8.75793,"close":8.75904,"volume":102.30000305175781},{"timestamp":1742397600000,"open":8.75949,"high":8.76049,"low":8.75915,"close":8.76003,"volume":93},{"timestamp":1742397660000,"open":8.7603,"high":8.7603,"low":8.75953,"close":8.75973,"volume":37.20000076293945},{"timestamp":1742397720000,"open":8.75946,"high":8.75998,"low":8.75908,"close":8.75908,"volume":43.400001525878906},{"timestamp":1742397780000,"open":8.75876,"high":8.75954,"low":8.75678,"close":8.75715,"volume":93},{"timestamp":1742397840000,"open":8.75728,"high":8.75826,"low":8.7566,"close":8.75826,"volume":49.599998474121094},{"timestamp":1742397900000,"open":8.75858,"high":8.75986,"low":8.75808,"close":8.75986,"volume":71.30000305175781},{"timestamp":1742397960000,"open":8.75965,"high":8.76071,"low":8.75923,"close":8.76071,"volume":68.19999694824219},{"timestamp":1742398020000,"open":8.76074,"high":8.76324,"low":8.76074,"close":8.76324,"volume":49.599998474121094},{"timestamp":1742398080000,"open":8.76342,"high":8.76381,"low":8.76155,"close":8.76286,"volume":83.69999694824219},{"timestamp":1742398140000,"open":8.76232,"high":8.76413,"low":8.76232,"close":8.76413,"volume":58.900001525878906},{"timestamp":1742398200000,"open":8.76387,"high":8.76408,"low":8.76238,"close":8.76288,"volume":93},{"timestamp":1742398260000,"open":8.76311,"high":8.76444,"low":8.76311,"close":8.76407,"volume":89.9000015258789},{"timestamp":1742398320000,"open":8.76391,"high":8.76469,"low":8.76059,"close":8.76116,"volume":77.5},{"timestamp":1742398380000,"open":8.76141,"high":8.76141,"low":8.75954,"close":8.75954,"volume":62},{"timestamp":1742398440000,"open":8.75943,"high":8.75961,"low":8.75698,"close":8.75818,"volume":127.0999984741211},{"timestamp":1742398500000,"open":8.75809,"high":8.75893,"low":8.75714,"close":8.75884,"volume":120.9000015258789},{"timestamp":1742398560000,"open":8.75884,"high":8.75909,"low":8.75735,"close":8.75768,"volume":62},{"timestamp":1742398620000,"open":8.75672,"high":8.75924,"low":8.75672,"close":8.75761,"volume":80.5999984741211},{"timestamp":1742398680000,"open":8.75765,"high":8.76017,"low":8.75684,"close":8.75862,"volume":148.8000030517578},{"timestamp":1742398740000,"open":8.75862,"high":8.76039,"low":8.75583,"close":8.75652,"volume":176.6999969482422},{"timestamp":1742398800000,"open":8.75636,"high":8.75684,"low":8.75492,"close":8.75492,"volume":52.70000076293945},{"timestamp":1742398860000,"open":8.75495,"high":8.75536,"low":8.75108,"close":8.7527,"volume":133.58999633789062},{"timestamp":1742398920000,"open":8.75291,"high":8.75378,"low":8.75096,"close":8.75174,"volume":136.83999633789062},{"timestamp":1742398980000,"open":8.752,"high":8.75492,"low":8.752,"close":8.75319,"volume":99.47000122070312},{"timestamp":1742399040000,"open":8.75298,"high":8.7546,"low":8.75272,"close":8.75304,"volume":93.11000061035156},{"timestamp":1742399100000,"open":8.75289,"high":8.75365,"low":8.75254,"close":8.75313,"volume":74.47000122070312},{"timestamp":1742399160000,"open":8.75287,"high":8.75287,"low":8.75078,"close":8.75159,"volume":52.86000061035156},{"timestamp":1742399220000,"open":8.75107,"high":8.75182,"low":8.74975,"close":8.75,"volume":133.61000061035156},{"timestamp":1742399280000,"open":8.75007,"high":8.75167,"low":8.74953,"close":8.75083,"volume":96.25},{"timestamp":1742399340000,"open":8.75042,"high":8.7512,"low":8.74754,"close":8.74754,"volume":139.82000732421875},{"timestamp":1742399400000,"open":8.74729,"high":8.74729,"low":8.74551,"close":8.74601,"volume":102.62999725341797},{"timestamp":1742399460000,"open":8.74575,"high":8.74665,"low":8.74534,"close":8.74643,"volume":87.08000183105469},{"timestamp":1742399520000,"open":8.74643,"high":8.74818,"low":8.74596,"close":8.74677,"volume":111.95999908447266},{"timestamp":1742399580000,"open":8.74693,"high":8.74776,"low":8.74497,"close":8.7451,"volume":90.19000244140625},{"timestamp":1742399640000,"open":8.74505,"high":8.74542,"low":8.74445,"close":8.74537,"volume":62.20000076293945},{"timestamp":1742399700000,"open":8.74533,"high":8.74533,"low":8.7429,"close":8.74316,"volume":93.30000305175781},{"timestamp":1742399760000,"open":8.74291,"high":8.74445,"low":8.74243,"close":8.74441,"volume":105.73999786376953},{"timestamp":1742399820000,"open":8.74464,"high":8.74464,"low":8.74148,"close":8.74254,"volume":214.58999633789062},{"timestamp":1742399880000,"open":8.7428,"high":8.7428,"low":8.74011,"close":8.74037,"volume":146.1699981689453},{"timestamp":1742399940000,"open":8.74069,"high":8.74227,"low":8.74026,"close":8.74088,"volume":189.7100067138672},{"timestamp":1742400000000,"open":8.74074,"high":8.74295,"low":8.74074,"close":8.74127,"volume":143.05999755859375},{"timestamp":1742400060000,"open":8.7415,"high":8.7415,"low":8.73629,"close":8.73739,"volume":195.92999267578125},{"timestamp":1742400120000,"open":8.73791,"high":8.73791,"low":8.73441,"close":8.73442,"volume":121.29000091552734},{"timestamp":1742400180000,"open":8.73463,"high":8.7349,"low":8.73344,"close":8.73423,"volume":105.73999786376953},{"timestamp":1742400240000,"open":8.73403,"high":8.73403,"low":8.73283,"close":8.73357,"volume":46.650001525878906},{"timestamp":1742400300000,"open":8.73276,"high":8.73342,"low":8.73071,"close":8.73098,"volume":115.06999969482422},{"timestamp":1742400360000,"open":8.73121,"high":8.73121,"low":8.7302,"close":8.7302,"volume":46.650001525878906},{"timestamp":1742400420000,"open":8.73027,"high":8.73608,"low":8.72968,"close":8.73568,"volume":234.17999267578125},{"timestamp":1742400480000,"open":8.73568,"high":8.73757,"low":8.73465,"close":8.73501,"volume":115.06999969482422},{"timestamp":1742400540000,"open":8.73498,"high":8.73594,"low":8.7342,"close":8.73448,"volume":99.5199966430664},{"timestamp":1742400600000,"open":8.73471,"high":8.73641,"low":8.73407,"close":8.73564,"volume":208.41000366210938},{"timestamp":1742400660000,"open":8.73546,"high":8.73665,"low":8.7345,"close":8.73652,"volume":149.27999877929688},{"timestamp":1742400720000,"open":8.73671,"high":8.737,"low":8.73469,"close":8.73684,"volume":71.52999877929688},{"timestamp":1742400780000,"open":8.73655,"high":8.7375,"low":8.73417,"close":8.7342,"volume":93.30000305175781},{"timestamp":1742400840000,"open":8.73441,"high":8.73621,"low":8.73441,"close":8.73569,"volume":99.5199966430664},{"timestamp":1742400900000,"open":8.73569,"high":8.73713,"low":8.73569,"close":8.73713,"volume":113.5199966430664},{"timestamp":1742400960000,"open":8.73741,"high":8.73764,"low":8.73645,"close":8.73674,"volume":105.73999786376953},{"timestamp":1742401020000,"open":8.73665,"high":8.73671,"low":8.73576,"close":8.73588,"volume":37.31999969482422},{"timestamp":1742401080000,"open":8.73614,"high":8.73614,"low":8.73482,"close":8.73539,"volume":65.30999755859375},{"timestamp":1742401140000,"open":8.73541,"high":8.73659,"low":8.73541,"close":8.73608,"volume":23.329999923706055},{"timestamp":1742401200000,"open":8.73637,"high":8.73741,"low":8.73541,"close":8.73597,"volume":63.7599983215332},{"timestamp":1742401260000,"open":8.73571,"high":8.73571,"low":8.73433,"close":8.73435,"volume":68.41999816894531},{"timestamp":1742401320000,"open":8.73433,"high":8.73539,"low":8.73405,"close":8.73503,"volume":59.099998474121094},{"timestamp":1742401380000,"open":8.73503,"high":8.73529,"low":8.73478,"close":8.73499,"volume":31.100000381469727},{"timestamp":1742401440000,"open":8.73533,"high":8.73573,"low":8.73486,"close":8.73573,"volume":66.88999938964844},{"timestamp":1742401500000,"open":8.73541,"high":8.73583,"low":8.73466,"close":8.73564,"volume":49.7599983215332},{"timestamp":1742401560000,"open":8.73564,"high":8.73564,"low":8.73465,"close":8.7352,"volume":49.84000015258789},{"timestamp":1742401620000,"open":8.7352,"high":8.7352,"low":8.73346,"close":8.73457,"volume":101.37000274658203},{"timestamp":1742401680000,"open":8.73455,"high":8.73553,"low":8.73455,"close":8.73502,"volume":76.43000030517578},{"timestamp":1742401740000,"open":8.73502,"high":8.73511,"low":8.73425,"close":8.73449,"volume":87.30999755859375},{"timestamp":1742401800000,"open":8.73349,"high":8.73439,"low":8.7331,"close":8.73396,"volume":84.16000366210938},{"timestamp":1742401860000,"open":8.73394,"high":8.73423,"low":8.73366,"close":8.73389,"volume":63.93000030517578},{"timestamp":1742401920000,"open":8.73389,"high":8.73501,"low":8.73265,"close":8.73294,"volume":93.33999633789062},{"timestamp":1742401980000,"open":8.73287,"high":8.73308,"low":8.73213,"close":8.73249,"volume":31.100000381469727},{"timestamp":1742402040000,"open":8.73258,"high":8.73258,"low":8.73163,"close":8.73193,"volume":46.650001525878906},{"timestamp":1742402100000,"open":8.73166,"high":8.73202,"low":8.731,"close":8.73202,"volume":40.43000030517578},{"timestamp":1742402160000,"open":8.73236,"high":8.73236,"low":8.73127,"close":8.73127,"volume":34.209999084472656},{"timestamp":1742402220000,"open":8.73111,"high":8.73203,"low":8.73084,"close":8.73203,"volume":31.100000381469727},{"timestamp":1742402280000,"open":8.73207,"high":8.73303,"low":8.73207,"close":8.73284,"volume":34.209999084472656},{"timestamp":1742402340000,"open":8.73281,"high":8.73361,"low":8.73281,"close":8.73361,"volume":21.770000457763672},{"timestamp":1742402400000,"open":8.73333,"high":8.73333,"low":8.73286,"close":8.73286,"volume":24.8799991607666},{"timestamp":1742402460000,"open":8.7327,"high":8.73363,"low":8.73244,"close":8.73363,"volume":34.209999084472656},{"timestamp":1742402520000,"open":8.73383,"high":8.73424,"low":8.73277,"close":8.73299,"volume":55.97999954223633},{"timestamp":1742402580000,"open":8.73293,"high":8.73406,"low":8.73293,"close":8.73306,"volume":40.43000030517578},{"timestamp":1742402640000,"open":8.73344,"high":8.73392,"low":8.73344,"close":8.73362,"volume":34.209999084472656},{"timestamp":1742402700000,"open":8.7331,"high":8.73505,"low":8.7331,"close":8.734,"volume":74.63999938964844},{"timestamp":1742402760000,"open":8.734,"high":8.73409,"low":8.73332,"close":8.73387,"volume":43.540000915527344},{"timestamp":1742402820000,"open":8.7331,"high":8.73359,"low":8.7331,"close":8.73359,"volume":21.770000457763672},{"timestamp":1742402880000,"open":8.73378,"high":8.73405,"low":8.73335,"close":8.7339,"volume":34.209999084472656},{"timestamp":1742402940000,"open":8.73415,"high":8.73415,"low":8.73358,"close":8.73411,"volume":27.989999771118164},{"timestamp":1742403000000,"open":8.734,"high":8.73402,"low":8.73306,"close":8.73332,"volume":24.8799991607666},{"timestamp":1742403060000,"open":8.73311,"high":8.73469,"low":8.73299,"close":8.73393,"volume":59.09000015258789},{"timestamp":1742403120000,"open":8.73421,"high":8.73448,"low":8.73373,"close":8.73396,"volume":62.20000076293945},{"timestamp":1742403180000,"open":8.73422,"high":8.73442,"low":8.73346,"close":8.73442,"volume":68.41999816894531},{"timestamp":1742403240000,"open":8.73469,"high":8.73478,"low":8.73407,"close":8.73412,"volume":31.100000381469727},{"timestamp":1742403300000,"open":8.7343,"high":8.73525,"low":8.73279,"close":8.73279,"volume":74.63999938964844},{"timestamp":1742403360000,"open":8.73305,"high":8.73389,"low":8.73305,"close":8.73379,"volume":40.43000030517578},{"timestamp":1742403420000,"open":8.73406,"high":8.73503,"low":8.73388,"close":8.73475,"volume":68.41999816894531},{"timestamp":1742403480000,"open":8.7348,"high":8.73584,"low":8.73444,"close":8.73575,"volume":105.73999786376953},{"timestamp":1742403540000,"open":8.73575,"high":8.7359,"low":8.73457,"close":8.73555,"volume":46.650001525878906},{"timestamp":1742403600000,"open":8.7353,"high":8.73582,"low":8.735,"close":8.73557,"volume":43.540000915527344},{"timestamp":1742403660000,"open":8.73532,"high":8.73532,"low":8.73417,"close":8.73417,"volume":43.540000915527344},{"timestamp":1742403720000,"open":8.73406,"high":8.73474,"low":8.73388,"close":8.73388,"volume":31.100000381469727},{"timestamp":1742403780000,"open":8.7339,"high":8.73418,"low":8.73246,"close":8.73246,"volume":24.8799991607666},{"timestamp":1742403840000,"open":8.73269,"high":8.73305,"low":8.73247,"close":8.73296,"volume":27.989999771118164},{"timestamp":1742403900000,"open":8.73267,"high":8.73267,"low":8.7318,"close":8.7318,"volume":40.43000030517578},{"timestamp":1742403960000,"open":8.73177,"high":8.73193,"low":8.73125,"close":8.73193,"volume":37.31999969482422},{"timestamp":1742404020000,"open":8.73193,"high":8.73217,"low":8.73164,"close":8.73217,"volume":34.209999084472656},{"timestamp":1742404080000,"open":8.73217,"high":8.73217,"low":8.73096,"close":8.73096,"volume":31.100000381469727},{"timestamp":1742404140000,"open":8.7306,"high":8.7306,"low":8.72974,"close":8.72974,"volume":43.540000915527344},{"timestamp":1742404200000,"open":8.72945,"high":8.7296,"low":8.72915,"close":8.72958,"volume":24.8799991607666},{"timestamp":1742404260000,"open":8.72926,"high":8.72992,"low":8.72883,"close":8.72883,"volume":52.869998931884766},{"timestamp":1742404320000,"open":8.72881,"high":8.72881,"low":8.72855,"close":8.72858,"volume":15.550000190734863},{"timestamp":1742404380000,"open":8.72856,"high":8.72862,"low":8.7265,"close":8.72684,"volume":52.869998931884766},{"timestamp":1742404440000,"open":8.72648,"high":8.72785,"low":8.72621,"close":8.72763,"volume":62.20000076293945},{"timestamp":1742404500000,"open":8.72737,"high":8.7279,"low":8.72732,"close":8.7279,"volume":43.540000915527344},{"timestamp":1742404560000,"open":8.72792,"high":8.72831,"low":8.72698,"close":8.72745,"volume":52.869998931884766},{"timestamp":1742404620000,"open":8.72723,"high":8.72822,"low":8.72692,"close":8.72717,"volume":71.52999877929688},{"timestamp":1742404680000,"open":8.72717,"high":8.72787,"low":8.72703,"close":8.72703,"volume":83.97000122070312},{"timestamp":1742404740000,"open":8.72677,"high":8.72761,"low":8.72651,"close":8.72653,"volume":49.7599983215332},{"timestamp":1742404800000,"open":8.72629,"high":8.72746,"low":8.72629,"close":8.72746,"volume":62.20000076293945},{"timestamp":1742404860000,"open":8.72802,"high":8.72827,"low":8.72714,"close":8.72739,"volume":77.75},{"timestamp":1742404920000,"open":8.72711,"high":8.72745,"low":8.72582,"close":8.72608,"volume":59.09000015258789},{"timestamp":1742404980000,"open":8.72634,"high":8.72634,"low":8.72524,"close":8.72524,"volume":34.209999084472656},{"timestamp":1742405040000,"open":8.72551,"high":8.72621,"low":8.72501,"close":8.72519,"volume":80.91999816894531},{"timestamp":1742405100000,"open":8.72519,"high":8.72519,"low":8.72048,"close":8.72048,"volume":155.77000427246094},{"timestamp":1742405160000,"open":8.72011,"high":8.72217,"low":8.71819,"close":8.71842,"volume":146.63999938964844},{"timestamp":1742405220000,"open":8.71817,"high":8.72005,"low":8.71817,"close":8.71998,"volume":84.23999786376953},{"timestamp":1742405280000,"open":8.71968,"high":8.72045,"low":8.71929,"close":8.71929,"volume":62.400001525878906},{"timestamp":1742405340000,"open":8.71902,"high":8.71974,"low":8.71827,"close":8.71874,"volume":71.76000213623047},{"timestamp":1742405400000,"open":8.71801,"high":8.71841,"low":8.71636,"close":8.71696,"volume":129.5},{"timestamp":1742405460000,"open":8.71694,"high":8.71789,"low":8.71669,"close":8.71672,"volume":283.9599914550781},{"timestamp":1742405520000,"open":8.71669,"high":8.72058,"low":8.71669,"close":8.72055,"volume":170.0500030517578},{"timestamp":1742405580000,"open":8.72028,"high":8.72072,"low":8.71908,"close":8.72009,"volume":252.75999450683594},{"timestamp":1742405640000,"open":8.72011,"high":8.72091,"low":8.71947,"close":8.72023,"volume":276.1600036621094},{"timestamp":1742405700000,"open":8.72049,"high":8.72049,"low":8.718,"close":8.71833,"volume":282.42999267578125},{"timestamp":1742405760000,"open":8.71833,"high":8.7184,"low":8.71672,"close":8.717,"volume":321.4800109863281},{"timestamp":1742405820000,"open":8.717,"high":8.71844,"low":8.717,"close":8.71808,"volume":276.2300109863281},{"timestamp":1742405880000,"open":8.71805,"high":8.71921,"low":8.71805,"close":8.71872,"volume":346.3299865722656},{"timestamp":1742405940000,"open":8.71872,"high":8.72103,"low":8.71872,"close":8.72101,"volume":262.0899963378906},{"timestamp":1742406000000,"open":8.72133,"high":8.72133,"low":8.71983,"close":8.71983,"volume":180.99000549316406},{"timestamp":1742406060000,"open":8.72014,"high":8.72381,"low":8.71921,"close":8.72379,"volume":246.60000610351562},{"timestamp":1742406120000,"open":8.72356,"high":8.72555,"low":8.72354,"close":8.72436,"volume":240.27000427246094},{"timestamp":1742406180000,"open":8.72385,"high":8.72564,"low":8.72385,"close":8.72538,"volume":218.49000549316406},{"timestamp":1742406240000,"open":8.72504,"high":8.72559,"low":8.72424,"close":8.72516,"volume":304.260009765625},{"timestamp":1742406300000,"open":8.72486,"high":8.72594,"low":8.72425,"close":8.72569,"volume":59.279998779296875},{"timestamp":1742406360000,"open":8.72608,"high":8.72999,"low":8.72556,"close":8.72947,"volume":157.1199951171875},{"timestamp":1742406420000,"open":8.7292,"high":8.72948,"low":8.72811,"close":8.72817,"volume":164.85000610351562},{"timestamp":1742406480000,"open":8.72815,"high":8.72943,"low":8.72634,"close":8.72943,"volume":158.66000366210938},{"timestamp":1742406540000,"open":8.72943,"high":8.72961,"low":8.72615,"close":8.72927,"volume":247.33999633789062},{"timestamp":1742406600000,"open":8.72927,"high":8.72992,"low":8.7254,"close":8.7254,"volume":130.8000030517578},{"timestamp":1742406660000,"open":8.72565,"high":8.72649,"low":8.72514,"close":8.72599,"volume":65.5199966430664},{"timestamp":1742406720000,"open":8.72597,"high":8.72726,"low":8.72537,"close":8.72547,"volume":87.36000061035156},{"timestamp":1742406780000,"open":8.72521,"high":8.72637,"low":8.72372,"close":8.72634,"volume":93.5999984741211},{"timestamp":1742406840000,"open":8.72566,"high":8.72861,"low":8.72536,"close":8.72861,"volume":106.08000183105469},{"timestamp":1742406900000,"open":8.72836,"high":8.7309,"low":8.72808,"close":8.7297,"volume":130.72999572753906},{"timestamp":1742406960000,"open":8.73002,"high":8.73052,"low":8.72976,"close":8.73029,"volume":52.869998931884766},{"timestamp":1742407020000,"open":8.73006,"high":8.73107,"low":8.72949,"close":8.7299,"volume":74.63999938964844},{"timestamp":1742407080000,"open":8.73056,"high":8.73358,"low":8.72943,"close":8.7329,"volume":143.05999755859375},{"timestamp":1742407140000,"open":8.73324,"high":8.73324,"low":8.70506,"close":8.70506,"volume":269.1600036621094}]