[{"timestamp":1742391000000,"open":7.829,"high":7.949,"low":7.829,"close":7.919,"volume":0.26010000705718994},{"timestamp":1742391060000,"open":7.928,"high":7.939,"low":7.898,"close":7.938,"volume":0.22709999978542328},{"timestamp":1742391120000,"open":7.929,"high":7.979,"low":7.908,"close":7.979,"volume":0.303600013256073},{"timestamp":1742391180000,"open":7.978,"high":7.998,"low":7.978,"close":7.979,"volume":0.21119999885559082},{"timestamp":1742391240000,"open":7.969,"high":7.989,"low":7.958,"close":7.979,"volume":0.18569999933242798},{"timestamp":1742391300000,"open":7.978,"high":7.998,"low":7.978,"close":7.988,"volume":0.2912999987602234},{"timestamp":1742391360000,"open":7.988,"high":8.009,"low":7.968,"close":7.999,"volume":0.47369998693466187},{"timestamp":1742391420000,"open":7.999,"high":8.019,"low":7.999,"close":8.019,"volume":0.17520000040531158},{"timestamp":1742391480000,"open":8.018,"high":8.019,"low":7.998,"close":8.019,"volume":0.2451000064611435},{"timestamp":1742391540000,"open":8.009,"high":8.028,"low":8.008,"close":8.018,"volume":0.13199999928474426},{"timestamp":1742391600000,"open":8.018,"high":8.018,"low":7.988,"close":7.989,"volume":0.24330000579357147},{"timestamp":1742391660000,"open":7.999,"high":8.009,"low":7.988,"close":7.989,"volume":0.4754999876022339},{"timestamp":1742391720000,"open":7.999,"high":7.999,"low":7.978,"close":7.988,"volume":0.12240000069141388},{"timestamp":1742391780000,"open":7.979,"high":7.989,"low":7.979,"close":7.989,"volume":0.11879999935626984},{"timestamp":1742391840000,"open":7.988,"high":7.988,"low":7.988,"close":7.988,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":7.978,"high":7.989,"low":7.958,"close":7.979,"volume":0.11819999665021896},{"timestamp":1742391960000,"open":7.989,"high":7.989,"low":7.969,"close":7.988,"volume":0.24390000104904175},{"timestamp":1742392020000,"open":7.998,"high":7.998,"low":7.998,"close":7.998,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":7.998,"high":8.009,"low":7.988,"close":7.988,"volume":0.1988999992609024},{"timestamp":1742392140000,"open":7.998,"high":7.999,"low":7.988,"close":7.989,"volume":0.17010000348091125},{"timestamp":1742392200000,"open":7.988,"high":7.989,"low":7.968,"close":7.968,"volume":0.12960000336170197},{"timestamp":1742392260000,"open":7.979,"high":7.989,"low":7.978,"close":7.989,"volume":0.06870000064373016},{"timestamp":1742392320000,"open":7.978,"high":8.009,"low":7.969,"close":8.008,"volume":0.16019999980926514},{"timestamp":1742392380000,"open":8.019,"high":8.019,"low":8.008,"close":8.008,"volume":0.13289999961853027},{"timestamp":1742392440000,"open":8.018,"high":8.029,"low":8.018,"close":8.028,"volume":0.027300000190734863},{"timestamp":1742392500000,"open":8.018,"high":8.029,"low":8.018,"close":8.018,"volume":0.11879999935626984},{"timestamp":1742392560000,"open":8.018,"high":8.018,"low":7.999,"close":7.999,"volume":0.04439999908208847},{"timestamp":1742392620000,"open":7.988,"high":8.009,"low":7.988,"close":8.009,"volume":0.13289999961853027},{"timestamp":1742392680000,"open":7.999,"high":7.999,"low":7.988,"close":7.999,"volume":0.16019999980926514},{"timestamp":1742392740000,"open":7.999,"high":7.999,"low":7.988,"close":7.989,"volume":0.21299999952316284},{"timestamp":1742392800000,"open":7.979,"high":7.998,"low":7.979,"close":7.998,"volume":0.13379999995231628},{"timestamp":1742392860000,"open":8.009,"high":8.009,"low":7.998,"close":8.008,"volume":0.08100000023841858},{"timestamp":1742392920000,"open":8.009,"high":8.019,"low":8.009,"close":8.019,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":8.009,"high":8.029,"low":8.009,"close":8.028,"volume":0.11550000309944153},{"timestamp":1742393040000,"open":8.048,"high":8.069,"low":8.048,"close":8.069,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":8.058,"high":8.069,"low":8.058,"close":8.058,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":8.059,"high":8.059,"low":8.018,"close":8.018,"volume":0.04859999939799309},{"timestamp":1742393220000,"open":8.008,"high":8.029,"low":8.008,"close":8.029,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":8.039,"high":8.039,"low":8.039,"close":8.039,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":8.049,"high":8.049,"low":8.049,"close":8.049,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":8.038,"high":8.049,"low":8.038,"close":8.048,"volume":0.093299999833107},{"timestamp":1742393520000,"open":8.039,"high":8.049,"low":8.038,"close":8.038,"volume":0.0494999997317791},{"timestamp":1742393580000,"open":8.048,"high":8.049,"low":8.038,"close":8.039,"volume":0.053700000047683716},{"timestamp":1742393640000,"open":8.049,"high":8.059,"low":8.049,"close":8.059,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":8.049,"high":8.059,"low":8.039,"close":8.048,"volume":0.10740000009536743},{"timestamp":1742393880000,"open":8.058,"high":8.058,"low":8.058,"close":8.058,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":8.069,"high":8.069,"low":8.059,"close":8.059,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":8.048,"high":8.059,"low":8.048,"close":8.059,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":8.048,"high":8.059,"low":8.048,"close":8.059,"volume":0.04050000011920929},{"timestamp":1742394120000,"open":8.069,"high":8.069,"low":8.069,"close":8.069,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":8.059,"high":8.069,"low":8.058,"close":8.058,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":8.068,"high":8.078,"low":8.068,"close":8.078,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":8.069,"high":8.069,"low":8.058,"close":8.069,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":8.078,"high":8.078,"low":8.068,"close":8.068,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":8.069,"high":8.069,"low":8.058,"close":8.058,"volume":0.022199999541044235},{"timestamp":1742394480000,"open":8.049,"high":8.049,"low":8.048,"close":8.049,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":8.058,"high":8.069,"low":8.058,"close":8.069,"volume":0.094200000166893},{"timestamp":1742394660000,"open":8.068,"high":8.069,"low":8.058,"close":8.068,"volume":0.18060000240802765},{"timestamp":1742394720000,"open":8.058,"high":8.058,"low":8.058,"close":8.058,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":8.069,"high":8.069,"low":8.069,"close":8.069,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":8.078,"high":8.079,"low":8.078,"close":8.079,"volume":0.014100000262260437},{"timestamp":1742395020000,"open":8.088,"high":8.088,"low":8.088,"close":8.088,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":8.098,"high":8.109,"low":8.098,"close":8.109,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":8.098,"high":8.109,"low":8.098,"close":8.109,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":8.109,"high":8.109,"low":8.098,"close":8.108,"volume":0.03539999946951866},{"timestamp":1742395560000,"open":8.098,"high":8.108,"low":8.098,"close":8.108,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":8.099,"high":8.109,"low":8.099,"close":8.099,"volume":0.04859999939799309},{"timestamp":1742395680000,"open":8.119,"high":8.149,"low":8.118,"close":8.149,"volume":0.1469999998807907},{"timestamp":1742395740000,"open":8.159,"high":8.159,"low":8.148,"close":8.148,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":8.158,"high":8.159,"low":8.158,"close":8.159,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":8.159,"high":8.159,"low":8.149,"close":8.159,"volume":0.11969999969005585},{"timestamp":1742395920000,"open":8.159,"high":8.189,"low":8.158,"close":8.189,"volume":0.1551000028848648},{"timestamp":1742395980000,"open":8.198,"high":8.229,"low":8.198,"close":8.229,"volume":0.13199999928474426},{"timestamp":1742396100000,"open":8.219,"high":8.219,"low":8.188,"close":8.208,"volume":0.08910000324249268},{"timestamp":1742396160000,"open":8.198,"high":8.209,"low":8.198,"close":8.209,"volume":0.09239999949932098},{"timestamp":1742396220000,"open":8.198,"high":8.219,"low":8.198,"close":8.219,"volume":0.06689999997615814},{"timestamp":1742396280000,"open":8.209,"high":8.209,"low":8.209,"close":8.209,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":8.209,"high":8.239,"low":8.209,"close":8.228,"volume":0.12780000269412994},{"timestamp":1742396400000,"open":8.239,"high":8.239,"low":8.228,"close":8.228,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":8.239,"high":8.249,"low":8.238,"close":8.239,"volume":0.061799999326467514},{"timestamp":1742396520000,"open":8.249,"high":8.258,"low":8.249,"close":8.258,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":8.258,"high":8.258,"low":8.238,"close":8.248,"volume":0.04859999939799309},{"timestamp":1742396640000,"open":8.239,"high":8.248,"low":8.239,"close":8.248,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":8.248,"high":8.248,"low":8.238,"close":8.248,"volume":0.03539999946951866},{"timestamp":1742396820000,"open":8.258,"high":8.259,"low":8.248,"close":8.249,"volume":0.053700000047683716},{"timestamp":1742396880000,"open":8.248,"high":8.269,"low":8.248,"close":8.268,"volume":0.04050000011920929},{"timestamp":1742396940000,"open":8.279,"high":8.299,"low":8.278,"close":8.299,"volume":0.05460000038146973},{"timestamp":1742397000000,"open":8.289,"high":8.299,"low":8.289,"close":8.299,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":8.298,"high":8.298,"low":8.289,"close":8.289,"volume":0.022199999541044235},{"timestamp":1742397120000,"open":8.279,"high":8.289,"low":8.279,"close":8.289,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":8.298,"high":8.298,"low":8.298,"close":8.298,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":8.288,"high":8.288,"low":8.288,"close":8.288,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":8.279,"high":8.279,"low":8.279,"close":8.279,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":8.269,"high":8.288,"low":8.269,"close":8.288,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":8.279,"high":8.279,"low":8.269,"close":8.269,"volume":0.03539999946951866},{"timestamp":1742397600000,"open":8.279,"high":8.289,"low":8.279,"close":8.289,"volume":0.027300000190734863},{"timestamp":1742397660000,"open":8.299,"high":8.299,"low":8.288,"close":8.299,"volume":0.04050000011920929},{"timestamp":1742397720000,"open":8.289,"high":8.289,"low":8.289,"close":8.289,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":8.278,"high":8.278,"low":8.258,"close":8.268,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":8.278,"high":8.278,"low":8.269,"close":8.278,"volume":0.027300000190734863},{"timestamp":1742398020000,"open":8.269,"high":8.269,"low":8.269,"close":8.269,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":8.279,"high":8.279,"low":8.268,"close":8.268,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":8.278,"high":8.288,"low":8.268,"close":8.268,"volume":0.0494999997317791},{"timestamp":1742398260000,"open":8.269,"high":8.269,"low":8.259,"close":8.259,"volume":0.022199999541044235},{"timestamp":1742398320000,"open":8.268,"high":8.268,"low":8.268,"close":8.268,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":8.259,"high":8.269,"low":8.259,"close":8.269,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":8.268,"high":8.268,"low":8.268,"close":8.268,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":8.259,"high":8.268,"low":8.259,"close":8.268,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":8.259,"high":8.269,"low":8.259,"close":8.269,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":8.269,"high":8.278,"low":8.268,"close":8.269,"volume":0.04859999939799309},{"timestamp":1742398680000,"open":8.279,"high":8.279,"low":8.279,"close":8.279,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":8.268,"high":8.279,"low":8.268,"close":8.268,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":8.268,"high":8.279,"low":8.268,"close":8.268,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":8.269,"high":8.269,"low":8.259,"close":8.259,"volume":0.022199999541044235},{"timestamp":1742399460000,"open":8.248,"high":8.248,"low":8.248,"close":8.248,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":8.239,"high":8.239,"low":8.229,"close":8.229,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":8.239,"high":8.239,"low":8.219,"close":8.228,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":8.239,"high":8.239,"low":8.228,"close":8.228,"volume":0.014100000262260437},{"timestamp":1742399940000,"open":8.219,"high":8.219,"low":8.219,"close":8.219,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":8.228,"high":8.228,"low":8.228,"close":8.228,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":8.219,"high":8.219,"low":8.209,"close":8.209,"volume":0.04859999939799309},{"timestamp":1742400120000,"open":8.208,"high":8.208,"low":8.208,"close":8.208,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":8.208,"high":8.219,"low":8.208,"close":8.209,"volume":0.03539999946951866},{"timestamp":1742400240000,"open":8.219,"high":8.228,"low":8.219,"close":8.228,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":8.219,"high":8.229,"low":8.219,"close":8.229,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":8.218,"high":8.218,"low":8.218,"close":8.218,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":8.228,"high":8.228,"low":8.219,"close":8.228,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":8.229,"high":8.229,"low":8.218,"close":8.218,"volume":0.022199999541044235},{"timestamp":1742400780000,"open":8.219,"high":8.219,"low":8.208,"close":8.208,"volume":0.022199999541044235},{"timestamp":1742400900000,"open":8.208,"high":8.208,"low":8.208,"close":8.208,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":8.199,"high":8.199,"low":8.198,"close":8.198,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":8.208,"high":8.209,"low":8.208,"close":8.209,"volume":0.014100000262260437},{"timestamp":1742401200000,"open":8.219,"high":8.219,"low":8.219,"close":8.219,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":8.228,"high":8.228,"low":8.228,"close":8.228,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":8.239,"high":8.239,"low":8.239,"close":8.239,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":8.228,"high":8.229,"low":8.228,"close":8.229,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":8.228,"high":8.228,"low":8.218,"close":8.218,"volume":0.022199999541044235},{"timestamp":1742401620000,"open":8.229,"high":8.229,"low":8.218,"close":8.219,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":8.228,"high":8.229,"low":8.219,"close":8.229,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":8.228,"high":8.229,"low":8.218,"close":8.229,"volume":0.04859999939799309},{"timestamp":1742401860000,"open":8.238,"high":8.248,"low":8.238,"close":8.248,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":8.259,"high":8.259,"low":8.248,"close":8.248,"volume":0.022199999541044235},{"timestamp":1742402040000,"open":8.258,"high":8.258,"low":8.258,"close":8.258,"volume":0.014100000262260437},{"timestamp":1742402220000,"open":8.269,"high":8.269,"low":8.269,"close":8.269,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":8.279,"high":8.289,"low":8.279,"close":8.289,"volume":0.014100000262260437},{"timestamp":1742402460000,"open":8.289,"high":8.289,"low":8.288,"close":8.288,"volume":0.18479999899864197},{"timestamp":1742402520000,"open":8.289,"high":8.298,"low":8.289,"close":8.298,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":8.288,"high":8.288,"low":8.288,"close":8.288,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":8.288,"high":8.289,"low":8.288,"close":8.289,"volume":0.022199999541044235},{"timestamp":1742403300000,"open":8.278,"high":8.278,"low":8.278,"close":8.278,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":8.269,"high":8.279,"low":8.268,"close":8.278,"volume":0.053700000047683716},{"timestamp":1742403480000,"open":8.268,"high":8.268,"low":8.268,"close":8.268,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":8.259,"high":8.259,"low":8.259,"close":8.259,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":8.268,"high":8.268,"low":8.268,"close":8.268,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":8.259,"high":8.259,"low":8.259,"close":8.259,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":8.259,"high":8.259,"low":8.258,"close":8.258,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":8.268,"high":8.288,"low":8.268,"close":8.288,"volume":0.053700000047683716},{"timestamp":1742404080000,"open":8.289,"high":8.289,"low":8.279,"close":8.279,"volume":0.022199999541044235},{"timestamp":1742404140000,"open":8.278,"high":8.278,"low":8.268,"close":8.278,"volume":0.03539999946951866},{"timestamp":1742404200000,"open":8.269,"high":8.269,"low":8.269,"close":8.269,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":8.278,"high":8.298,"low":8.278,"close":8.298,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":8.289,"high":8.289,"low":8.288,"close":8.288,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":8.299,"high":8.299,"low":8.299,"close":8.299,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":8.288,"high":8.288,"low":8.288,"close":8.288,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":8.278,"high":8.278,"low":8.278,"close":8.278,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":8.288,"high":8.288,"low":8.279,"close":8.279,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":8.289,"high":8.289,"low":8.288,"close":8.288,"volume":0.014100000262260437},{"timestamp":1742404980000,"open":8.279,"high":8.279,"low":8.279,"close":8.279,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":8.289,"high":8.289,"low":8.289,"close":8.289,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":8.278,"high":8.289,"low":8.278,"close":8.289,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":8.278,"high":8.278,"low":8.278,"close":8.278,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":8.289,"high":8.298,"low":8.289,"close":8.298,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":8.289,"high":8.289,"low":8.289,"close":8.289,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":8.279,"high":8.279,"low":8.279,"close":8.279,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":8.268,"high":8.269,"low":8.268,"close":8.269,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":8.279,"high":8.279,"low":8.268,"close":8.278,"volume":0.04050000011920929},{"timestamp":1742406660000,"open":8.289,"high":8.298,"low":8.289,"close":8.298,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":8.309,"high":8.309,"low":8.309,"close":8.309,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":8.309,"high":8.318,"low":8.308,"close":8.318,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":8.308,"high":8.309,"low":8.308,"close":8.309,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":8.298,"high":8.299,"low":8.288,"close":8.288,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":8.289,"high":8.289,"low":8.278,"close":8.278,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":8.269,"high":8.299,"low":8.209,"close":8.288,"volume":0.6858000159263611},{"timestamp":1742407260000,"open":8.298,"high":8.299,"low":8.249,"close":8.249,"volume":0.5004000067710876},{"timestamp":1742407320000,"open":8.259,"high":8.269,"low":8.249,"close":8.258,"volume":0.1761000007390976},{"timestamp":1742407380000,"open":8.269,"high":8.289,"low":8.258,"close":8.279,"volume":0.13830000162124634},{"timestamp":1742407440000,"open":8.289,"high":8.299,"low":8.278,"close":8.289,"volume":0.14880000054836273},{"timestamp":1742407500000,"open":8.288,"high":8.288,"low":8.268,"close":8.268,"volume":0.04859999939799309},{"timestamp":1742407560000,"open":8.278,"high":8.278,"low":8.269,"close":8.278,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":8.288,"high":8.298,"low":8.288,"close":8.298,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":8.308,"high":8.309,"low":8.298,"close":8.308,"volume":0.028200000524520874},{"timestamp":1742407740000,"open":8.308,"high":8.308,"low":8.299,"close":8.299,"volume":0.022199999541044235},{"timestamp":1742407800000,"open":8.309,"high":8.309,"low":8.309,"close":8.309,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":8.319,"high":8.319,"low":8.298,"close":8.308,"volume":0.06270000338554382},{"timestamp":1742407920000,"open":8.299,"high":8.308,"low":8.299,"close":8.308,"volume":0.027300000190734863},{"timestamp":1742407980000,"open":8.319,"high":8.319,"low":8.298,"close":8.299,"volume":0.12150000035762787},{"timestamp":1742408040000,"open":8.308,"high":8.308,"low":8.308,"close":8.308,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":8.298,"high":8.298,"low":8.298,"close":8.298,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":8.309,"high":8.309,"low":8.298,"close":8.309,"volume":0.06780000030994415},{"timestamp":1742408520000,"open":8.318,"high":8.319,"low":8.318,"close":8.319,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":8.309,"high":8.318,"low":8.308,"close":8.318,"volume":0.09239999949932098},{"timestamp":1742408640000,"open":8.319,"high":8.319,"low":8.319,"close":8.319,"volume":0.008999999612569809},{"timestamp":1742408700000,"open":8.309,"high":8.309,"low":8.309,"close":8.309,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":8.309,"high":8.309,"low":8.309,"close":8.309,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":8.308,"high":8.319,"low":8.308,"close":8.308,"volume":0.027300000190734863},{"timestamp":1742408880000,"open":8.309,"high":8.309,"low":8.288,"close":8.288,"volume":0.04439999908208847},{"timestamp":1742409000000,"open":8.298,"high":8.309,"low":8.298,"close":8.308,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":8.319,"high":8.339,"low":8.319,"close":8.338,"volume":0.04050000011920929},{"timestamp":1742409120000,"open":8.338,"high":8.359,"low":8.338,"close":8.358,"volume":0.11550000309944153},{"timestamp":1742409180000,"open":8.359,"high":8.359,"low":8.339,"close":8.339,"volume":0.08070000261068344},{"timestamp":1742409240000,"open":8.339,"high":8.349,"low":8.328,"close":8.349,"volume":0.08579999953508377},{"timestamp":1742409300000,"open":8.348,"high":8.359,"low":8.348,"close":8.359,"volume":0.03959999978542328},{"timestamp":1742409360000,"open":8.358,"high":8.359,"low":8.348,"close":8.359,"volume":0.04859999939799309},{"timestamp":1742409420000,"open":8.359,"high":8.368,"low":8.358,"close":8.368,"volume":0.04050000011920929},{"timestamp":1742409480000,"open":8.368,"high":8.368,"low":8.348,"close":8.348,"volume":0.07169999927282333},{"timestamp":1742409540000,"open":8.358,"high":8.369,"low":8.358,"close":8.358,"volume":0.0494999997317791},{"timestamp":1742409600000,"open":8.368,"high":8.368,"low":8.368,"close":8.368,"volume":0.014100000262260437},{"timestamp":1742409660000,"open":8.359,"high":8.379,"low":8.359,"close":8.379,"volume":0.04050000011920929},{"timestamp":1742409720000,"open":8.389,"high":8.389,"low":8.388,"close":8.388,"volume":0.014100000262260437},{"timestamp":1742409780000,"open":8.399,"high":8.399,"low":8.388,"close":8.399,"volume":0.06870000064373016},{"timestamp":1742409840000,"open":8.398,"high":8.409,"low":8.388,"close":8.399,"volume":0.1527000069618225},{"timestamp":1742409900000,"open":8.399,"high":8.399,"low":8.389,"close":8.389,"volume":0.022199999541044235},{"timestamp":1742409960000,"open":8.398,"high":8.399,"low":8.398,"close":8.399,"volume":0.014100000262260437},{"timestamp":1742410020000,"open":8.408,"high":8.408,"low":8.408,"close":8.408,"volume":0.014100000262260437},{"timestamp":1742410080000,"open":8.418,"high":8.418,"low":8.399,"close":8.399,"volume":0.04859999939799309},{"timestamp":1742410140000,"open":8.408,"high":8.409,"low":8.399,"close":8.399,"volume":0.03629999980330467},{"timestamp":1742410200000,"open":8.409,"high":8.418,"low":8.409,"close":8.409,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":8.418,"high":8.419,"low":8.408,"close":8.418,"volume":0.13050000369548798},{"timestamp":1742410320000,"open":8.429,"high":8.439,"low":8.429,"close":8.438,"volume":0.0414000004529953},{"timestamp":1742410380000,"open":8.428,"high":8.469,"low":8.428,"close":8.468,"volume":0.08190000057220459},{"timestamp":1742410440000,"open":8.469,"high":8.469,"low":8.449,"close":8.449,"volume":0.04439999908208847},{"timestamp":1742410500000,"open":8.449,"high":8.458,"low":8.438,"close":8.458,"volume":0.08669999986886978},{"timestamp":1742410560000,"open":8.468,"high":8.478,"low":8.468,"close":8.478,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":8.489,"high":8.489,"low":8.489,"close":8.489,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":8.478,"high":8.478,"low":8.468,"close":8.468,"volume":0.06270000338554382},{"timestamp":1742410740000,"open":8.479,"high":8.489,"low":8.468,"close":8.479,"volume":0.06360000371932983},{"timestamp":1742410800000,"open":8.479,"high":8.488,"low":8.478,"close":8.488,"volume":0.053700000047683716},{"timestamp":1742410860000,"open":8.498,"high":8.508,"low":8.489,"close":8.489,"volume":0.07079999893903732},{"timestamp":1742410920000,"open":8.479,"high":8.479,"low":8.448,"close":8.468,"volume":0.06780000030994415},{"timestamp":1742410980000,"open":8.468,"high":8.469,"low":8.458,"close":8.468,"volume":0.03629999980330467},{"timestamp":1742411040000,"open":8.479,"high":8.479,"low":8.479,"close":8.479,"volume":0.014100000262260437},{"timestamp":1742411100000,"open":8.478,"high":8.479,"low":8.468,"close":8.479,"volume":0.03629999980330467},{"timestamp":1742411160000,"open":8.469,"high":8.469,"low":8.469,"close":8.469,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":8.479,"high":8.479,"low":8.479,"close":8.479,"volume":0.014100000262260437},{"timestamp":1742411280000,"open":8.489,"high":8.489,"low":8.478,"close":8.489,"volume":0.08190000057220459},{"timestamp":1742411340000,"open":8.489,"high":8.489,"low":8.478,"close":8.489,"volume":0.03629999980330467},{"timestamp":1742411400000,"open":8.499,"high":8.499,"low":8.488,"close":8.488,"volume":0.03629999980330467},{"timestamp":1742411460000,"open":8.489,"high":8.499,"low":8.488,"close":8.499,"volume":0.061799999326467514},{"timestamp":1742411520000,"open":8.499,"high":8.499,"low":8.488,"close":8.488,"volume":0.09809999912977219},{"timestamp":1742411580000,"open":8.498,"high":8.498,"low":8.488,"close":8.488,"volume":0.03629999980330467},{"timestamp":1742411640000,"open":8.498,"high":8.499,"low":8.498,"close":8.499,"volume":0.014100000262260437},{"timestamp":1742411700000,"open":8.488,"high":8.499,"low":8.488,"close":8.498,"volume":0.053700000047683716},{"timestamp":1742411760000,"open":8.508,"high":8.509,"low":8.499,"close":8.499,"volume":0.03629999980330467},{"timestamp":1742411820000,"open":8.508,"high":8.509,"low":8.498,"close":8.498,"volume":0.03629999980330467},{"timestamp":1742411880000,"open":8.499,"high":8.499,"low":8.479,"close":8.479,"volume":0.04439999908208847},{"timestamp":1742411940000,"open":8.489,"high":8.489,"low":8.469,"close":8.469,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":8.479,"high":8.479,"low":8.458,"close":8.458,"volume":0.10499999672174454},{"timestamp":1742412060000,"open":8.448,"high":8.459,"low":8.448,"close":8.458,"volume":0.07590000331401825},{"timestamp":1742412120000,"open":8.469,"high":8.469,"low":8.448,"close":8.458,"volume":0.12960000336170197},{"timestamp":1742412180000,"open":8.458,"high":8.458,"low":8.439,"close":8.449,"volume":0.08579999953508377},{"timestamp":1742412300000,"open":8.439,"high":8.449,"low":8.439,"close":8.449,"volume":0.027300000190734863},{"timestamp":1742412360000,"open":8.439,"high":8.439,"low":8.439,"close":8.439,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":8.439,"high":8.439,"low":8.418,"close":8.429,"volume":0.05849999934434891},{"timestamp":1742412480000,"open":8.428,"high":8.439,"low":8.418,"close":8.418,"volume":0.08579999953508377},{"timestamp":1742412540000,"open":8.418,"high":8.429,"low":8.409,"close":8.429,"volume":0.07590000331401825},{"timestamp":1742412600000,"open":8.418,"high":8.439,"low":8.418,"close":8.438,"volume":0.07859999686479568},{"timestamp":1742412660000,"open":8.429,"high":8.449,"low":8.429,"close":8.438,"volume":0.053700000047683716},{"timestamp":1742412720000,"open":8.438,"high":8.449,"low":8.438,"close":8.449,"volume":0.026399999856948853},{"timestamp":1742412840000,"open":8.449,"high":8.459,"low":8.448,"close":8.449,"volume":0.061799999326467514},{"timestamp":1742412900000,"open":8.449,"high":8.449,"low":8.439,"close":8.439,"volume":0.022199999541044235},{"timestamp":1742412960000,"open":8.449,"high":8.458,"low":8.448,"close":8.458,"volume":0.028200000524520874},{"timestamp":1742413020000,"open":8.459,"high":8.459,"low":8.449,"close":8.458,"volume":0.03629999980330467},{"timestamp":1742413080000,"open":8.468,"high":8.479,"low":8.468,"close":8.478,"volume":0.027300000190734863},{"timestamp":1742413140000,"open":8.489,"high":8.489,"low":8.478,"close":8.478,"volume":0.03539999946951866},{"timestamp":1742413200000,"open":8.478,"high":8.509,"low":8.478,"close":8.508,"volume":0.05460000038146973},{"timestamp":1742413260000,"open":8.509,"high":8.519,"low":8.509,"close":8.518,"volume":0.04050000011920929},{"timestamp":1742413320000,"open":8.509,"high":8.509,"low":8.509,"close":8.509,"volume":0.013199999928474426},{"timestamp":1742413380000,"open":8.519,"high":8.519,"low":8.518,"close":8.518,"volume":0.014100000262260437},{"timestamp":1742413440000,"open":8.528,"high":8.529,"low":8.518,"close":8.528,"volume":0.08910000324249268},{"timestamp":1742413560000,"open":8.528,"high":8.528,"low":8.499,"close":8.499,"volume":0.13680000603199005},{"timestamp":1742413620000,"open":8.509,"high":8.509,"low":8.499,"close":8.499,"volume":0.053700000047683716},{"timestamp":1742413740000,"open":8.489,"high":8.489,"low":8.478,"close":8.489,"volume":0.08489999920129776},{"timestamp":1742413800000,"open":8.489,"high":8.489,"low":8.458,"close":8.458,"volume":0.14339999854564667},{"timestamp":1742413860000,"open":8.469,"high":8.469,"low":8.459,"close":8.469,"volume":0.04050000011920929},{"timestamp":1742413920000,"open":8.479,"high":8.479,"low":8.469,"close":8.469,"volume":0.03629999980330467},{"timestamp":1742413980000,"open":8.468,"high":8.479,"low":8.458,"close":8.479,"volume":0.07680000364780426},{"timestamp":1742414040000,"open":8.478,"high":8.478,"low":8.448,"close":8.448,"volume":0.07169999927282333},{"timestamp":1742414100000,"open":8.438,"high":8.439,"low":8.428,"close":8.428,"volume":0.04859999939799309},{"timestamp":1742414280000,"open":8.429,"high":8.429,"low":8.418,"close":8.418,"volume":0.022199999541044235},{"timestamp":1742414340000,"open":8.429,"high":8.429,"low":8.428,"close":8.428,"volume":0.014100000262260437}]