[{"timestamp":1742362200000,"open":8.06881,"high":8.07168,"low":8.06871,"close":8.06871,"volume":298.0799865722656},{"timestamp":1742362260000,"open":8.06871,"high":8.07346,"low":8.06829,"close":8.07346,"volume":298.0799865722656},{"timestamp":1742362320000,"open":8.06936,"high":8.0723,"low":8.06862,"close":8.06922,"volume":386.3999938964844},{"timestamp":1742362380000,"open":8.06922,"high":8.07261,"low":8.06864,"close":8.06919,"volume":268.6400146484375},{"timestamp":1742362440000,"open":8.0692,"high":8.07021,"low":8.06805,"close":8.06805,"volume":136.16000366210938},{"timestamp":1742362500000,"open":8.06805,"high":8.07118,"low":8.068,"close":8.06999,"volume":309.1199951171875},{"timestamp":1742362560000,"open":8.06918,"high":8.07143,"low":8.06876,"close":8.07042,"volume":276},{"timestamp":1742362620000,"open":8.07056,"high":8.07056,"low":8.06759,"close":8.06759,"volume":169.27999877929688},{"timestamp":1742362680000,"open":8.06759,"high":8.06816,"low":8.06759,"close":8.06791,"volume":143.52000427246094},{"timestamp":1742362740000,"open":8.06816,"high":8.07096,"low":8.06789,"close":8.06934,"volume":279.67999267578125},{"timestamp":1742362800000,"open":8.06934,"high":8.06965,"low":8.06788,"close":8.06789,"volume":169.27999877929688},{"timestamp":1742362860000,"open":8.06791,"high":8.07133,"low":8.06791,"close":8.06861,"volume":84.63999938964844},{"timestamp":1742362980000,"open":8.06788,"high":8.06802,"low":8.06681,"close":8.06788,"volume":99.36000061035156},{"timestamp":1742363040000,"open":8.06788,"high":8.06939,"low":8.06655,"close":8.0691,"volume":231.83999633789062},{"timestamp":1742363100000,"open":8.06921,"high":8.07207,"low":8.0682,"close":8.06874,"volume":128.8000030517578},{"timestamp":1742363220000,"open":8.06876,"high":8.06966,"low":8.06853,"close":8.06906,"volume":77.27999877929688},{"timestamp":1742363280000,"open":8.06906,"high":8.06906,"low":8.06901,"close":8.06901,"volume":40.47999954223633},{"timestamp":1742363340000,"open":8.06936,"high":8.06936,"low":8.06909,"close":8.06909,"volume":14.720000267028809},{"timestamp":1742363520000,"open":8.07159,"high":8.07159,"low":8.07159,"close":8.07159,"volume":3.680000066757202},{"timestamp":1742363580000,"open":8.07121,"high":8.07376,"low":8.06883,"close":8.06918,"volume":58.880001068115234},{"timestamp":1742363640000,"open":8.07245,"high":8.07263,"low":8.06805,"close":8.07129,"volume":44.15999984741211},{"timestamp":1742363700000,"open":8.07313,"high":8.07313,"low":8.06832,"close":8.06942,"volume":191.36000061035156},{"timestamp":1742363760000,"open":8.06942,"high":8.06972,"low":8.0683,"close":8.06913,"volume":382.7200012207031},{"timestamp":1742363820000,"open":8.06907,"high":8.06953,"low":8.06841,"close":8.06934,"volume":448.9599914550781},{"timestamp":1742363880000,"open":8.06941,"high":8.0737,"low":8.0687,"close":8.0737,"volume":150.8800048828125},{"timestamp":1742364000000,"open":8.06982,"high":8.07129,"low":8.06982,"close":8.06993,"volume":51.52000045776367},{"timestamp":1742364060000,"open":8.0714,"high":8.07249,"low":8.06998,"close":8.07128,"volume":103.04000091552734},{"timestamp":1742364120000,"open":8.0702,"high":8.0702,"low":8.07007,"close":8.07007,"volume":14.720000267028809},{"timestamp":1742364180000,"open":8.07,"high":8.07545,"low":8.07,"close":8.07406,"volume":88.31999969482422},{"timestamp":1742364240000,"open":8.07263,"high":8.07399,"low":8.0689,"close":8.06927,"volume":209.75999450683594},{"timestamp":1742364300000,"open":8.07105,"high":8.07155,"low":8.06839,"close":8.07155,"volume":231.83999633789062},{"timestamp":1742364360000,"open":8.06779,"high":8.07012,"low":8.0677,"close":8.07012,"volume":386.3999938964844},{"timestamp":1742364420000,"open":8.06999,"high":8.07005,"low":8.06913,"close":8.07002,"volume":95.68000030517578},{"timestamp":1742364480000,"open":8.07005,"high":8.07048,"low":8.06918,"close":8.06918,"volume":253.9199981689453},{"timestamp":1742364540000,"open":8.06894,"high":8.06894,"low":8.06771,"close":8.068,"volume":184},{"timestamp":1742364600000,"open":8.068,"high":8.06891,"low":8.068,"close":8.06865,"volume":507.8399963378906},{"timestamp":1742364660000,"open":8.06888,"high":8.06888,"low":8.06809,"close":8.06809,"volume":92},{"timestamp":1742364720000,"open":8.06805,"high":8.06832,"low":8.0675,"close":8.06798,"volume":161.9199981689453},{"timestamp":1742364780000,"open":8.06798,"high":8.06949,"low":8.0677,"close":8.06949,"volume":103.04000091552734},{"timestamp":1742364840000,"open":8.06949,"high":8.0703,"low":8.06786,"close":8.06787,"volume":95.68000030517578},{"timestamp":1742364900000,"open":8.06759,"high":8.06839,"low":8.06759,"close":8.06771,"volume":84.63999938964844},{"timestamp":1742364960000,"open":8.06793,"high":8.07008,"low":8.06771,"close":8.06864,"volume":139.83999633789062},{"timestamp":1742365020000,"open":8.06864,"high":8.06949,"low":8.06864,"close":8.06943,"volume":69.91999816894531},{"timestamp":1742365080000,"open":8.06911,"high":8.06911,"low":8.06828,"close":8.06828,"volume":187.67999267578125},{"timestamp":1742365140000,"open":8.06828,"high":8.069,"low":8.0665,"close":8.06844,"volume":191.36000061035156},{"timestamp":1742365200000,"open":8.06964,"high":8.06964,"low":8.06625,"close":8.06625,"volume":184},{"timestamp":1742365260000,"open":8.06621,"high":8.06621,"low":8.06423,"close":8.0657,"volume":154.64999389648438},{"timestamp":1742365320000,"open":8.06544,"high":8.06627,"low":8.06519,"close":8.06585,"volume":95.75},{"timestamp":1742365380000,"open":8.0659,"high":8.0659,"low":8.0636,"close":8.06484,"volume":125.23999786376953},{"timestamp":1742365440000,"open":8.06484,"high":8.06511,"low":8.06433,"close":8.06468,"volume":84.87000274658203},{"timestamp":1742365500000,"open":8.06445,"high":8.06798,"low":8.0637,"close":8.06475,"volume":165.8800048828125},{"timestamp":1742365560000,"open":8.06519,"high":8.06657,"low":8.06454,"close":8.06529,"volume":177.11000061035156},{"timestamp":1742365620000,"open":8.06552,"high":8.06684,"low":8.06496,"close":8.06496,"volume":316.4800109863281},{"timestamp":1742365680000,"open":8.06474,"high":8.06619,"low":8.06427,"close":8.06432,"volume":220.8000030517578},{"timestamp":1742365740000,"open":8.06433,"high":8.065,"low":8.06421,"close":8.06496,"volume":95.68000030517578},{"timestamp":1742365800000,"open":8.06496,"high":8.06578,"low":8.06373,"close":8.06413,"volume":191.49000549316406},{"timestamp":1742365860000,"open":8.06443,"high":8.06726,"low":8.06354,"close":8.06354,"volume":313.25},{"timestamp":1742365920000,"open":8.06354,"high":8.06615,"low":8.06354,"close":8.06615,"volume":505.2900085449219},{"timestamp":1742365980000,"open":8.06615,"high":8.06702,"low":8.06484,"close":8.06609,"volume":360.9700012207031},{"timestamp":1742366040000,"open":8.06614,"high":8.06857,"low":8.06614,"close":8.06752,"volume":301.760009765625},{"timestamp":1742366100000,"open":8.06759,"high":8.06906,"low":8.06759,"close":8.06906,"volume":117.76000213623047},{"timestamp":1742366160000,"open":8.07006,"high":8.07047,"low":8.07006,"close":8.07045,"volume":44.15999984741211},{"timestamp":1742366280000,"open":8.072,"high":8.07267,"low":8.06845,"close":8.06866,"volume":235.52000427246094},{"timestamp":1742366340000,"open":8.06919,"high":8.07565,"low":8.06766,"close":8.06966,"volume":176.63999938964844},{"timestamp":1742366400000,"open":8.06792,"high":8.07479,"low":8.06718,"close":8.07333,"volume":575.4000244140625},{"timestamp":1742366460000,"open":8.07333,"high":8.07466,"low":8.06719,"close":8.074,"volume":498.1499938964844},{"timestamp":1742366520000,"open":8.074,"high":8.07477,"low":8.07342,"close":8.07372,"volume":66.41999816894531},{"timestamp":1742366580000,"open":8.0737,"high":8.07488,"low":8.07347,"close":8.07467,"volume":520.2899780273438},{"timestamp":1742366640000,"open":8.07469,"high":8.07852,"low":8.07396,"close":8.07404,"volume":748.4400024414062},{"timestamp":1742366700000,"open":8.07397,"high":8.07804,"low":8.07397,"close":8.0771,"volume":699.8800048828125},{"timestamp":1742366760000,"open":8.07646,"high":8.07947,"low":8.07346,"close":8.07695,"volume":791.2000122070312},{"timestamp":1742366820000,"open":8.07696,"high":8.07834,"low":8.07683,"close":8.07747,"volume":401.1199951171875},{"timestamp":1742366880000,"open":8.07713,"high":8.08028,"low":8.07653,"close":8.07865,"volume":478.3999938964844},{"timestamp":1742366940000,"open":8.07869,"high":8.08599,"low":8.07722,"close":8.0841,"volume":920},{"timestamp":1742367000000,"open":8.0841,"high":8.08601,"low":8.08339,"close":8.08599,"volume":644},{"timestamp":1742367060000,"open":8.08601,"high":8.08677,"low":8.07971,"close":8.08191,"volume":761.760009765625},{"timestamp":1742367120000,"open":8.08191,"high":8.08384,"low":8.07897,"close":8.08359,"volume":618.239990234375},{"timestamp":1742367180000,"open":8.08392,"high":8.08392,"low":8.07826,"close":8.08058,"volume":518.8800048828125},{"timestamp":1742367240000,"open":8.0794,"high":8.08422,"low":8.07815,"close":8.08325,"volume":820.6400146484375},{"timestamp":1742367300000,"open":8.08325,"high":8.08535,"low":8.07864,"close":8.07939,"volume":375.3599853515625},{"timestamp":1742367360000,"open":8.08007,"high":8.08505,"low":8.07961,"close":8.08505,"volume":401.1199951171875},{"timestamp":1742367420000,"open":8.08505,"high":8.0857,"low":8.08137,"close":8.08562,"volume":534.8599853515625},{"timestamp":1742367480000,"open":8.08515,"high":8.08515,"low":8.08163,"close":8.0829,"volume":439.1099853515625},{"timestamp":1742367540000,"open":8.08329,"high":8.08542,"low":8.08147,"close":8.08309,"volume":487.0799865722656},{"timestamp":1742367600000,"open":8.08309,"high":8.08884,"low":8.08309,"close":8.08854,"volume":586.7100219726562},{"timestamp":1742367660000,"open":8.08764,"high":8.09385,"low":8.08764,"close":8.08893,"volume":793.3499755859375},{"timestamp":1742367720000,"open":8.08863,"high":8.09724,"low":8.08743,"close":8.09103,"volume":822.8699951171875},{"timestamp":1742367780000,"open":8.09079,"high":8.09344,"low":8.08836,"close":8.08957,"volume":1095.9300537109375},{"timestamp":1742367840000,"open":8.08953,"high":8.09068,"low":8.08607,"close":8.08609,"volume":1055.3399658203125},{"timestamp":1742367900000,"open":8.08801,"high":8.09299,"low":8.07409,"close":8.08876,"volume":800.72998046875},{"timestamp":1742367960000,"open":8.08917,"high":8.09021,"low":8.0872,"close":8.08849,"volume":498.1499938964844},{"timestamp":1742368020000,"open":8.08855,"high":8.09539,"low":8.08708,"close":8.09452,"volume":1261.97998046875},{"timestamp":1742368080000,"open":8.09462,"high":8.09772,"low":8.09304,"close":8.09346,"volume":494.4599914550781},{"timestamp":1742368140000,"open":8.09356,"high":8.09945,"low":8.09243,"close":8.09623,"volume":468.6300048828125},{"timestamp":1742368200000,"open":8.09632,"high":8.1084,"low":8.08325,"close":8.09595,"volume":726.9299926757812},{"timestamp":1742368260000,"open":8.09598,"high":8.12305,"low":8.09562,"close":8.12277,"volume":269.3699951171875},{"timestamp":1742368320000,"open":8.16647,"high":8.18235,"low":8.12043,"close":8.12972,"volume":169.74000549316406},{"timestamp":1742368380000,"open":8.13479,"high":8.13896,"low":8.12457,"close":8.13374,"volume":546.1199951171875},{"timestamp":1742368440000,"open":8.13308,"high":8.14212,"low":8.125,"close":8.13612,"volume":472.32000732421875},{"timestamp":1742368500000,"open":8.13604,"high":8.1415,"low":8.13367,"close":8.13746,"volume":601.469970703125},{"timestamp":1742368560000,"open":8.13768,"high":8.1546,"low":8.13605,"close":8.14068,"volume":398.5199890136719},{"timestamp":1742368620000,"open":8.14073,"high":8.15362,"low":8.1396,"close":8.14458,"volume":442.79998779296875},{"timestamp":1742368680000,"open":8.14467,"high":8.15947,"low":8.14467,"close":8.15274,"volume":675.27001953125},{"timestamp":1742368740000,"open":8.15319,"high":8.16207,"low":8.15116,"close":8.15236,"volume":313.6499938964844},{"timestamp":1742368800000,"open":8.15236,"high":8.17959,"low":8.09684,"close":8.09706,"volume":365.30999755859375},{"timestamp":1742368860000,"open":8.16118,"high":8.17333,"low":8.16118,"close":8.17333,"volume":280.44000244140625},{"timestamp":1742368920000,"open":8.17338,"high":8.19052,"low":8.16861,"close":8.17238,"volume":309.9599914550781},{"timestamp":1742368980000,"open":8.17239,"high":8.17578,"low":8.16867,"close":8.17081,"volume":568.260009765625},{"timestamp":1742369040000,"open":8.17116,"high":8.18655,"low":8.16846,"close":8.17368,"volume":568.260009765625},{"timestamp":1742369100000,"open":8.17224,"high":8.17797,"low":8.16806,"close":8.17336,"volume":800.72998046875},{"timestamp":1742369160000,"open":8.17325,"high":8.20047,"low":8.17249,"close":8.20047,"volume":789.6599731445312},{"timestamp":1742369220000,"open":8.20038,"high":8.22441,"low":8.19487,"close":8.2146,"volume":678.9600219726562},{"timestamp":1742369280000,"open":8.21462,"high":8.23434,"low":8.21211,"close":8.23195,"volume":453.8699951171875},{"timestamp":1742369340000,"open":8.23199,"high":8.29432,"low":8.23151,"close":8.28097,"volume":343.1700134277344},{"timestamp":1742369460000,"open":8.42993,"high":8.42993,"low":8.42993,"close":8.42993,"volume":7.380000114440918},{"timestamp":1742369520000,"open":8.38491,"high":8.42267,"low":8.36301,"close":8.37324,"volume":84.87000274658203},{"timestamp":1742369580000,"open":8.42852,"high":8.49401,"low":8.42852,"close":8.46672,"volume":188.19000244140625},{"timestamp":1742369640000,"open":8.46375,"high":8.49497,"low":8.45298,"close":8.49497,"volume":571.9500122070312},{"timestamp":1742369700000,"open":8.52091,"high":8.58051,"low":8.51859,"close":8.57973,"volume":191.8800048828125},{"timestamp":1742369760000,"open":8.58067,"high":8.60822,"low":8.5798,"close":8.60333,"volume":221.74000549316406},{"timestamp":1742369820000,"open":8.74034,"high":8.76719,"low":8.73828,"close":8.76719,"volume":284.8999938964844},{"timestamp":1742369880000,"open":8.76145,"high":8.85263,"low":8.76145,"close":8.8521,"volume":432.8999938964844},{"timestamp":1742370000000,"open":8.96444,"high":8.96448,"low":8.96432,"close":8.96432,"volume":33.29999923706055},{"timestamp":1742370060000,"open":8.96737,"high":8.97307,"low":8.95881,"close":8.96701,"volume":414.3999938964844},{"timestamp":1742370180000,"open":8.95276,"high":8.96527,"low":8.95208,"close":8.96238,"volume":210.89999389648438},{"timestamp":1742370240000,"open":8.95293,"high":8.95416,"low":8.88716,"close":8.88987,"volume":251.60000610351562},{"timestamp":1742370300000,"open":8.8799,"high":8.8799,"low":8.87672,"close":8.87672,"volume":22.200000762939453},{"timestamp":1742370360000,"open":8.85463,"high":8.87683,"low":8.85319,"close":8.86519,"volume":51.79999923706055},{"timestamp":1742370420000,"open":8.6897,"high":8.69108,"low":8.68547,"close":8.68936,"volume":29.600000381469727},{"timestamp":1742370540000,"open":8.44334,"high":8.44416,"low":8.44318,"close":8.44405,"volume":77.69999694824219},{"timestamp":1742370600000,"open":8.4977,"high":8.51541,"low":8.4977,"close":8.51505,"volume":44.400001525878906},{"timestamp":1742370660000,"open":8.52706,"high":8.55653,"low":8.52706,"close":8.55393,"volume":159.10000610351562},{"timestamp":1742370720000,"open":8.55554,"high":8.57298,"low":8.55554,"close":8.56959,"volume":384.79998779296875},{"timestamp":1742370780000,"open":8.56765,"high":8.60098,"low":8.5643,"close":8.59885,"volume":107.30000305175781},{"timestamp":1742370840000,"open":8.52288,"high":8.52288,"low":8.5182,"close":8.5182,"volume":29.600000381469727},{"timestamp":1742370900000,"open":8.55825,"high":8.55825,"low":8.53606,"close":8.53702,"volume":40.70000076293945},{"timestamp":1742370960000,"open":8.53695,"high":8.53695,"low":8.5059,"close":8.53516,"volume":222},{"timestamp":1742371020000,"open":8.5355,"high":8.53584,"low":8.52607,"close":8.53528,"volume":66.5999984741211},{"timestamp":1742371080000,"open":8.53515,"high":8.53911,"low":8.50418,"close":8.53501,"volume":277.5},{"timestamp":1742371140000,"open":8.53626,"high":8.55676,"low":8.53201,"close":8.55676,"volume":170.1999969482422},{"timestamp":1742371200000,"open":8.56906,"high":8.57081,"low":8.56893,"close":8.5706,"volume":81.4000015258789},{"timestamp":1742371260000,"open":8.53163,"high":8.53957,"low":8.51917,"close":8.52059,"volume":55.349998474121094},{"timestamp":1742371320000,"open":8.52023,"high":8.54442,"low":8.52023,"close":8.52236,"volume":169.74000549316406},{"timestamp":1742371380000,"open":8.53559,"high":8.53559,"low":8.53559,"close":8.53559,"volume":3.690000057220459},{"timestamp":1742371440000,"open":8.53406,"high":8.53439,"low":8.52429,"close":8.52429,"volume":22.139999389648438},{"timestamp":1742371620000,"open":8.51641,"high":8.53755,"low":8.51641,"close":8.52931,"volume":95.94000244140625},{"timestamp":1742371680000,"open":8.53302,"high":8.54469,"low":8.50361,"close":8.51234,"volume":298.8900146484375},{"timestamp":1742371740000,"open":8.51225,"high":8.52519,"low":8.50986,"close":8.51121,"volume":309.9599914550781},{"timestamp":1742371800000,"open":8.50157,"high":8.52694,"low":8.50157,"close":8.52501,"volume":107.01000213623047},{"timestamp":1742371980000,"open":8.4711,"high":8.50608,"low":8.4711,"close":8.48823,"volume":114.38999938964844},{"timestamp":1742372220000,"open":8.45612,"high":8.45612,"low":8.4453,"close":8.4453,"volume":7.389999866485596},{"timestamp":1742372280000,"open":8.43439,"high":8.43722,"low":8.39895,"close":8.40282,"volume":77.48999786376953},{"timestamp":1742372340000,"open":8.39845,"high":8.43358,"low":8.39845,"close":8.43062,"volume":188.19000244140625},{"timestamp":1742372400000,"open":8.43062,"high":8.44385,"low":8.43017,"close":8.44244,"volume":92.25},{"timestamp":1742372460000,"open":8.44255,"high":8.46158,"low":8.44234,"close":8.45632,"volume":339.4800109863281},{"timestamp":1742372520000,"open":8.45595,"high":8.47509,"low":8.45253,"close":8.4574,"volume":405.95001220703125},{"timestamp":1742372580000,"open":8.4574,"high":8.48174,"low":8.45522,"close":8.46396,"volume":479.70001220703125},{"timestamp":1742372640000,"open":8.46406,"high":8.49162,"low":8.45939,"close":8.48824,"volume":557.1900024414062},{"timestamp":1742372700000,"open":8.48796,"high":8.49092,"low":8.47899,"close":8.48954,"volume":232.47000122070312},{"timestamp":1742372760000,"open":8.49059,"high":8.49121,"low":8.47863,"close":8.47935,"volume":258.29998779296875},{"timestamp":1742372820000,"open":8.479,"high":8.48905,"low":8.47865,"close":8.4796,"volume":343.1700134277344},{"timestamp":1742372880000,"open":8.47913,"high":8.47913,"low":8.46079,"close":8.46972,"volume":25.829999923706055},{"timestamp":1742372940000,"open":8.4798,"high":8.4798,"low":8.46192,"close":8.46921,"volume":40.59000015258789},{"timestamp":1742373000000,"open":8.4611,"high":8.49719,"low":8.46053,"close":8.49363,"volume":129.14999389648438},{"timestamp":1742373060000,"open":8.49373,"high":8.50768,"low":8.49373,"close":8.49801,"volume":232.47000122070312},{"timestamp":1742373120000,"open":8.49768,"high":8.50927,"low":8.49448,"close":8.50926,"volume":372.69000244140625},{"timestamp":1742373180000,"open":8.50926,"high":8.53831,"low":8.50581,"close":8.52769,"volume":527.6699829101562},{"timestamp":1742373240000,"open":8.53206,"high":8.54673,"low":8.52498,"close":8.52795,"volume":346.8599853515625},{"timestamp":1742373300000,"open":8.52848,"high":8.54574,"low":8.52846,"close":8.54157,"volume":494.4599914550781},{"timestamp":1742373360000,"open":8.54159,"high":8.54721,"low":8.53864,"close":8.54508,"volume":350.54998779296875},{"timestamp":1742373420000,"open":8.54067,"high":8.55858,"low":8.53919,"close":8.54746,"volume":339.4800109863281},{"timestamp":1742373480000,"open":8.54839,"high":8.5529,"low":8.53874,"close":8.55153,"volume":357.92999267578125},{"timestamp":1742373540000,"open":8.55093,"high":8.56171,"low":8.53468,"close":8.53468,"volume":140.22000122070312},{"timestamp":1742373600000,"open":8.54581,"high":8.55872,"low":8.54548,"close":8.54829,"volume":306.2699890136719},{"timestamp":1742373660000,"open":8.54836,"high":8.56492,"low":8.54772,"close":8.55566,"volume":365.30999755859375},{"timestamp":1742373720000,"open":8.54946,"high":8.57228,"low":8.54701,"close":8.54701,"volume":199.25999450683594},{"timestamp":1742373780000,"open":8.54712,"high":8.57333,"low":8.54618,"close":8.57037,"volume":354.239990234375},{"timestamp":1742373840000,"open":8.57046,"high":8.57811,"low":8.56968,"close":8.57173,"volume":284.1300048828125},{"timestamp":1742373900000,"open":8.57147,"high":8.57147,"low":8.56959,"close":8.57002,"volume":36.900001525878906},{"timestamp":1742373960000,"open":8.58998,"high":8.59079,"low":8.58998,"close":8.59055,"volume":55.349998474121094},{"timestamp":1742374080000,"open":8.57544,"high":8.63073,"low":8.57541,"close":8.57691,"volume":317.3399963378906},{"timestamp":1742374140000,"open":8.57713,"high":8.58763,"low":8.57559,"close":8.58754,"volume":225.08999633789062},{"timestamp":1742374200000,"open":8.58763,"high":8.59594,"low":8.58585,"close":8.59585,"volume":243.5399932861328},{"timestamp":1742374260000,"open":8.59594,"high":8.62028,"low":8.58239,"close":8.58709,"volume":376.3800048828125},{"timestamp":1742374320000,"open":8.587,"high":8.58745,"low":8.55396,"close":8.55888,"volume":62.72999954223633},{"timestamp":1742374380000,"open":8.55471,"high":8.60599,"low":8.55381,"close":8.55882,"volume":214.02000427246094},{"timestamp":1742374440000,"open":8.55912,"high":8.57773,"low":8.55719,"close":8.57235,"volume":309.9599914550781},{"timestamp":1742374500000,"open":8.57245,"high":8.60256,"low":8.56866,"close":8.5964,"volume":321.0299987792969},{"timestamp":1742374560000,"open":8.59667,"high":8.60199,"low":8.56142,"close":8.56442,"volume":354.239990234375},{"timestamp":1742374620000,"open":8.56553,"high":8.5934,"low":8.55934,"close":8.57965,"volume":394.8299865722656},{"timestamp":1742374680000,"open":8.58017,"high":8.59644,"low":8.5596,"close":8.58335,"volume":605.1599731445312},{"timestamp":1742374740000,"open":8.58647,"high":8.59696,"low":8.56546,"close":8.58046,"volume":354.239990234375},{"timestamp":1742374800000,"open":8.56546,"high":8.60301,"low":8.56546,"close":8.58122,"volume":398.5199890136719},{"timestamp":1742374860000,"open":8.58108,"high":8.58294,"low":8.51806,"close":8.51806,"volume":214.02000427246094},{"timestamp":1742374920000,"open":8.51797,"high":8.54931,"low":8.49072,"close":8.49085,"volume":202.9499969482422},{"timestamp":1742374980000,"open":8.49076,"high":8.54983,"low":8.49033,"close":8.54959,"volume":372.69000244140625},{"timestamp":1742375040000,"open":8.54951,"high":8.54951,"low":8.48778,"close":8.52068,"volume":188.19000244140625},{"timestamp":1742375100000,"open":8.52064,"high":8.57916,"low":8.52064,"close":8.57916,"volume":291.510009765625},{"timestamp":1742375160000,"open":8.57959,"high":8.58077,"low":8.56295,"close":8.56325,"volume":143.91000366210938},{"timestamp":1742375220000,"open":8.56422,"high":8.56721,"low":8.56422,"close":8.56708,"volume":184.5},{"timestamp":1742375280000,"open":8.56732,"high":8.58972,"low":8.56678,"close":8.56849,"volume":239.85000610351562},{"timestamp":1742375340000,"open":8.56826,"high":8.60207,"low":8.5663,"close":8.58404,"volume":346.8599853515625},{"timestamp":1742375400000,"open":8.58404,"high":8.58442,"low":8.56635,"close":8.56646,"volume":195.57000732421875},{"timestamp":1742375460000,"open":8.56639,"high":8.56639,"low":8.53504,"close":8.53537,"volume":221.39999389648438},{"timestamp":1742375520000,"open":8.53537,"high":8.54499,"low":8.497,"close":8.528,"volume":354.239990234375},{"timestamp":1742375580000,"open":8.52567,"high":8.53934,"low":8.52482,"close":8.53736,"volume":298.8900146484375},{"timestamp":1742375640000,"open":8.53845,"high":8.54224,"low":8.53152,"close":8.54028,"volume":332.1000061035156},{"timestamp":1742375700000,"open":8.54019,"high":8.5473,"low":8.54007,"close":8.5473,"volume":295.20001220703125},{"timestamp":1742375760000,"open":8.54725,"high":8.54739,"low":8.53027,"close":8.53306,"volume":140.22000122070312},{"timestamp":1742375820000,"open":8.53302,"high":8.53685,"low":8.52147,"close":8.52179,"volume":756.4500122070312},{"timestamp":1742375880000,"open":8.52175,"high":8.52175,"low":8.4911,"close":8.51202,"volume":243.58999633789062},{"timestamp":1742375940000,"open":8.51193,"high":8.51924,"low":8.50808,"close":8.50836,"volume":236.77999877929688},{"timestamp":1742376000000,"open":8.50835,"high":8.50888,"low":8.50617,"close":8.50677,"volume":233.10000610351562},{"timestamp":1742376060000,"open":8.50679,"high":8.50953,"low":8.50679,"close":8.50902,"volume":191.9199981689453},{"timestamp":1742376120000,"open":8.50912,"high":8.50973,"low":8.48672,"close":8.49909,"volume":258.29998779296875},{"timestamp":1742376180000,"open":8.49771,"high":8.50028,"low":8.48722,"close":8.48968,"volume":298.8900146484375},{"timestamp":1742376240000,"open":8.48967,"high":8.49151,"low":8.4792,"close":8.47933,"volume":239.85000610351562},{"timestamp":1742376300000,"open":8.47925,"high":8.48264,"low":8.47592,"close":8.4762,"volume":317.3399963378906},{"timestamp":1742376360000,"open":8.47624,"high":8.49325,"low":8.47608,"close":8.49323,"volume":214.02000427246094},{"timestamp":1742376420000,"open":8.49312,"high":8.50073,"low":8.49265,"close":8.50009,"volume":180.80999755859375},{"timestamp":1742376480000,"open":8.49997,"high":8.51376,"low":8.49992,"close":8.50095,"volume":217.7100067138672},{"timestamp":1742376540000,"open":8.50096,"high":8.50096,"low":8.48897,"close":8.4895,"volume":313.6499938964844},{"timestamp":1742376600000,"open":8.48978,"high":8.49983,"low":8.48898,"close":8.4941,"volume":306.2699890136719},{"timestamp":1742376660000,"open":8.4941,"high":8.49505,"low":8.46069,"close":8.47337,"volume":380.07000732421875},{"timestamp":1742376720000,"open":8.47344,"high":8.48773,"low":8.47211,"close":8.47953,"volume":306.2699890136719},{"timestamp":1742376780000,"open":8.47946,"high":8.49127,"low":8.47125,"close":8.47984,"volume":413.2799987792969},{"timestamp":1742376840000,"open":8.47948,"high":8.48478,"low":8.47164,"close":8.47572,"volume":232.47000122070312},{"timestamp":1742376900000,"open":8.47558,"high":8.49189,"low":8.46028,"close":8.4633,"volume":298.8900146484375},{"timestamp":1742376960000,"open":8.46264,"high":8.46375,"low":8.46114,"close":8.46375,"volume":247.22999572753906},{"timestamp":1742377020000,"open":8.46386,"high":8.47585,"low":8.44842,"close":8.45902,"volume":309.9599914550781},{"timestamp":1742377080000,"open":8.45875,"high":8.4789,"low":8.43777,"close":8.46878,"volume":339.4800109863281},{"timestamp":1742377140000,"open":8.46863,"high":8.48164,"low":8.46725,"close":8.47261,"volume":77.48999786376953},{"timestamp":1742377200000,"open":8.4727,"high":8.47891,"low":8.46985,"close":8.47778,"volume":136.52999877929688},{"timestamp":1742377260000,"open":8.47789,"high":8.47845,"low":8.47547,"close":8.47618,"volume":184.5},{"timestamp":1742377320000,"open":8.47618,"high":8.47993,"low":8.47233,"close":8.47993,"volume":228.77999877929688},{"timestamp":1742377380000,"open":8.47993,"high":8.48266,"low":8.47648,"close":8.47803,"volume":129.14999389648438},{"timestamp":1742377440000,"open":8.47786,"high":8.48482,"low":8.47396,"close":8.48463,"volume":169.74000549316406},{"timestamp":1742377500000,"open":8.48471,"high":8.523,"low":8.48351,"close":8.49739,"volume":166.0500030517578},{"timestamp":1742377560000,"open":8.49748,"high":8.50555,"low":8.49703,"close":8.50534,"volume":114.38999938964844},{"timestamp":1742377620000,"open":8.50538,"high":8.54335,"low":8.49878,"close":8.50798,"volume":158.6699981689453},{"timestamp":1742377680000,"open":8.50787,"high":8.52844,"low":8.503,"close":8.5037,"volume":199.25999450683594},{"timestamp":1742377740000,"open":8.50786,"high":8.51772,"low":8.50773,"close":8.51448,"volume":184.5},{"timestamp":1742377800000,"open":8.51461,"high":8.51527,"low":8.51157,"close":8.51526,"volume":118.08000183105469},{"timestamp":1742377860000,"open":8.51511,"high":8.55194,"low":8.51424,"close":8.55183,"volume":317.3399963378906},{"timestamp":1742377920000,"open":8.55175,"high":8.55175,"low":8.54551,"close":8.54765,"volume":129.14999389648438},{"timestamp":1742377980000,"open":8.54774,"high":8.54806,"low":8.49127,"close":8.49469,"volume":225.08999633789062},{"timestamp":1742378040000,"open":8.49436,"high":8.53241,"low":8.48512,"close":8.48955,"volume":298.8900146484375},{"timestamp":1742378100000,"open":8.48942,"high":8.50936,"low":8.48898,"close":8.50757,"volume":269.3699951171875},{"timestamp":1742378160000,"open":8.50729,"high":8.56114,"low":8.50729,"close":8.56073,"volume":154.97999572753906},{"timestamp":1742378220000,"open":8.56044,"high":8.57134,"low":8.50873,"close":8.53785,"volume":221.39999389648438},{"timestamp":1742378280000,"open":8.5374,"high":8.56264,"low":8.53621,"close":8.56264,"volume":287.82000732421875},{"timestamp":1742378340000,"open":8.55833,"high":8.57723,"low":8.53617,"close":8.54398,"volume":468.6300048828125},{"timestamp":1742378400000,"open":8.54387,"high":8.55086,"low":8.54363,"close":8.54457,"volume":206.63999938964844},{"timestamp":1742378460000,"open":8.54467,"high":8.58773,"low":8.54387,"close":8.56165,"volume":191.8800048828125},{"timestamp":1742378520000,"open":8.56157,"high":8.57642,"low":8.55834,"close":8.55891,"volume":162.36000061035156},{"timestamp":1742378580000,"open":8.55882,"high":8.56583,"low":8.55871,"close":8.56573,"volume":214.02000427246094},{"timestamp":1742378640000,"open":8.56556,"high":8.56736,"low":8.56519,"close":8.56714,"volume":125.45999908447266},{"timestamp":1742378700000,"open":8.56715,"high":8.57505,"low":8.56581,"close":8.57505,"volume":258.29998779296875},{"timestamp":1742378760000,"open":8.57505,"high":8.57505,"low":8.55214,"close":8.55225,"volume":369},{"timestamp":1742378820000,"open":8.55216,"high":8.55276,"low":8.53786,"close":8.55238,"volume":236.16000366210938},{"timestamp":1742378880000,"open":8.55227,"high":8.55227,"low":8.54101,"close":8.54666,"volume":151.2899932861328},{"timestamp":1742378940000,"open":8.55126,"high":8.55516,"low":8.4768,"close":8.4768,"volume":339.489990234375},{"timestamp":1742379000000,"open":8.47678,"high":8.51164,"low":8.47618,"close":8.51155,"volume":180.9600067138672},{"timestamp":1742379060000,"open":8.51166,"high":8.52259,"low":8.51034,"close":8.5225,"volume":151.2899932861328},{"timestamp":1742379120000,"open":8.52442,"high":8.52554,"low":8.48931,"close":8.49169,"volume":332.4800109863281},{"timestamp":1742379180000,"open":8.50901,"high":8.51438,"low":8.48945,"close":8.4903,"volume":346.8599853515625},{"timestamp":1742379240000,"open":8.49019,"high":8.50161,"low":8.4901,"close":8.50128,"volume":250.9199981689453},{"timestamp":1742379300000,"open":8.50787,"high":8.53124,"low":8.49807,"close":8.50608,"volume":284.1300048828125},{"timestamp":1742379360000,"open":8.50619,"high":8.52338,"low":8.50191,"close":8.51281,"volume":225.1300048828125},{"timestamp":1742379420000,"open":8.5129,"high":8.51802,"low":8.51036,"close":8.51146,"volume":147.60000610351562},{"timestamp":1742379480000,"open":8.51533,"high":8.51667,"low":8.50744,"close":8.50809,"volume":439.1099853515625},{"timestamp":1742379540000,"open":8.50983,"high":8.5144,"low":8.50888,"close":8.51066,"volume":147.60000610351562},{"timestamp":1742379600000,"open":8.51075,"high":8.51176,"low":8.50279,"close":8.50816,"volume":442.79998779296875},{"timestamp":1742379660000,"open":8.50833,"high":8.52059,"low":8.50018,"close":8.51197,"volume":284.1300048828125},{"timestamp":1742379720000,"open":8.51141,"high":8.51267,"low":8.49619,"close":8.49629,"volume":143.91000366210938},{"timestamp":1742379780000,"open":8.49614,"high":8.49855,"low":8.44601,"close":8.45889,"volume":166.0500030517578},{"timestamp":1742379840000,"open":8.45536,"high":8.46973,"low":8.4347,"close":8.43577,"volume":188.19000244140625},{"timestamp":1742379900000,"open":8.43881,"high":8.4592,"low":8.43715,"close":8.43797,"volume":250.9199981689453},{"timestamp":1742379960000,"open":8.44418,"high":8.4503,"low":8.43672,"close":8.44452,"volume":214.02000427246094},{"timestamp":1742380020000,"open":8.44219,"high":8.45677,"low":8.442,"close":8.45083,"volume":162.36000061035156},{"timestamp":1742380080000,"open":8.45124,"high":8.46698,"low":8.45038,"close":8.46096,"volume":191.8800048828125},{"timestamp":1742380140000,"open":8.46081,"high":8.48141,"low":8.45236,"close":8.47165,"volume":236.16000366210938},{"timestamp":1742380200000,"open":8.46497,"high":8.48524,"low":8.46328,"close":8.46712,"volume":273.05999755859375},{"timestamp":1742380260000,"open":8.46693,"high":8.47748,"low":8.46605,"close":8.47748,"volume":206.63999938964844},{"timestamp":1742380320000,"open":8.47748,"high":8.4799,"low":8.46337,"close":8.46627,"volume":302.6099853515625},{"timestamp":1742380380000,"open":8.46658,"high":8.47184,"low":8.45777,"close":8.45845,"volume":287.82000732421875},{"timestamp":1742380440000,"open":8.45834,"high":8.46153,"low":8.45739,"close":8.46144,"volume":258.29998779296875},{"timestamp":1742380500000,"open":8.4617,"high":8.46707,"low":8.45831,"close":8.46697,"volume":221.57000732421875},{"timestamp":1742380560000,"open":8.46275,"high":8.46934,"low":8.45477,"close":8.4561,"volume":270.1000061035156},{"timestamp":1742380620000,"open":8.4561,"high":8.45894,"low":8.45283,"close":8.45514,"volume":177.60000610351562},{"timestamp":1742380680000,"open":8.45516,"high":8.45518,"low":8.4287,"close":8.4327,"volume":355.20001220703125},{"timestamp":1742380740000,"open":8.43189,"high":8.43223,"low":8.40264,"close":8.40274,"volume":288.6000061035156},{"timestamp":1742380800000,"open":8.40285,"high":8.40309,"low":8.36968,"close":8.37014,"volume":247.89999389648438},{"timestamp":1742380860000,"open":8.37013,"high":8.37013,"low":8.32954,"close":8.33914,"volume":266.3999938964844},{"timestamp":1742380920000,"open":8.34109,"high":8.34206,"low":8.33878,"close":8.3411,"volume":236.8000030517578},{"timestamp":1742380980000,"open":8.34127,"high":8.34355,"low":8.33753,"close":8.34094,"volume":247.89999389648438},{"timestamp":1742381040000,"open":8.34094,"high":8.37486,"low":8.3398,"close":8.3648,"volume":384.79998779296875},{"timestamp":1742381100000,"open":8.36489,"high":8.38071,"low":8.36451,"close":8.36802,"volume":277.4200134277344},{"timestamp":1742381160000,"open":8.36805,"high":8.38549,"low":8.36805,"close":8.37874,"volume":196.10000610351562},{"timestamp":1742381220000,"open":8.37893,"high":8.39637,"low":8.37671,"close":8.39176,"volume":266.2200012207031},{"timestamp":1742381280000,"open":8.38992,"high":8.42859,"low":8.38495,"close":8.41459,"volume":380.5799865722656},{"timestamp":1742381340000,"open":8.41451,"high":8.42073,"low":8.41451,"close":8.41676,"volume":206.63999938964844},{"timestamp":1742381400000,"open":8.41731,"high":8.42156,"low":8.41506,"close":8.41506,"volume":158.6699981689453},{"timestamp":1742381460000,"open":8.41571,"high":8.41912,"low":8.40029,"close":8.40058,"volume":132.83999633789062},{"timestamp":1742381520000,"open":8.40102,"high":8.40172,"low":8.38687,"close":8.39042,"volume":140.22000122070312},{"timestamp":1742381580000,"open":8.39036,"high":8.39299,"low":8.38748,"close":8.38789,"volume":217.7100067138672},{"timestamp":1742381640000,"open":8.38789,"high":8.39713,"low":8.38689,"close":8.39599,"volume":177.1199951171875},{"timestamp":1742381700000,"open":8.39599,"high":8.40281,"low":8.38774,"close":8.38934,"volume":228.77999877929688},{"timestamp":1742381760000,"open":8.38936,"high":8.40117,"low":8.38418,"close":8.40077,"volume":110.69999694824219},{"timestamp":1742381820000,"open":8.39558,"high":8.41151,"low":8.38682,"close":8.39543,"volume":143.91000366210938},{"timestamp":1742381880000,"open":8.39549,"high":8.39715,"low":8.39319,"close":8.39596,"volume":73.80000305175781},{"timestamp":1742381940000,"open":8.39614,"high":8.40872,"low":8.39131,"close":8.39329,"volume":188.19000244140625},{"timestamp":1742382000000,"open":8.39327,"high":8.39411,"low":8.38621,"close":8.3864,"volume":110.69999694824219},{"timestamp":1742382060000,"open":8.38849,"high":8.39222,"low":8.38476,"close":8.39109,"volume":169.74000549316406},{"timestamp":1742382120000,"open":8.391,"high":8.391,"low":8.38684,"close":8.38816,"volume":151.2899932861328},{"timestamp":1742382180000,"open":8.38835,"high":8.39203,"low":8.38712,"close":8.38888,"volume":132.83999633789062},{"timestamp":1742382240000,"open":8.38886,"high":8.39091,"low":8.38839,"close":8.39091,"volume":199.25999450683594},{"timestamp":1742382300000,"open":8.39094,"high":8.39157,"low":8.38948,"close":8.38948,"volume":107.01000213623047},{"timestamp":1742382360000,"open":8.38953,"high":8.39073,"low":8.38347,"close":8.38396,"volume":214.52999877929688},{"timestamp":1742382420000,"open":8.38396,"high":8.38396,"low":8.37991,"close":8.38297,"volume":399.6000061035156},{"timestamp":1742382480000,"open":8.38287,"high":8.38349,"low":8.37753,"close":8.37889,"volume":350.95001220703125},{"timestamp":1742382540000,"open":8.3778,"high":8.37818,"low":8.37662,"close":8.37769,"volume":184.7100067138672},{"timestamp":1742382600000,"open":8.37754,"high":8.3825,"low":8.37687,"close":8.3825,"volume":121.8499984741211},{"timestamp":1742382660000,"open":8.38265,"high":8.38265,"low":8.36864,"close":8.37379,"volume":357.92999267578125},{"timestamp":1742382720000,"open":8.37396,"high":8.37405,"low":8.36851,"close":8.36975,"volume":287.82000732421875},{"timestamp":1742382780000,"open":8.36976,"high":8.37766,"low":8.36816,"close":8.3723,"volume":236.16000366210938},{"timestamp":1742382840000,"open":8.37187,"high":8.38137,"low":8.36649,"close":8.37011,"volume":210.3300018310547},{"timestamp":1742382900000,"open":8.37015,"high":8.37383,"low":8.37008,"close":8.3732,"volume":184.5},{"timestamp":1742382960000,"open":8.37681,"high":8.38083,"low":8.37192,"close":8.37648,"volume":313.6499938964844},{"timestamp":1742383020000,"open":8.37621,"high":8.37738,"low":8.36796,"close":8.36798,"volume":180.80999755859375},{"timestamp":1742383080000,"open":8.36787,"high":8.36862,"low":8.36743,"close":8.36833,"volume":99.62999725341797},{"timestamp":1742383140000,"open":8.36825,"high":8.36825,"low":8.35995,"close":8.35995,"volume":254.61000061035156},{"timestamp":1742383200000,"open":8.35986,"high":8.35986,"low":8.34916,"close":8.35108,"volume":317.510009765625},{"timestamp":1742383260000,"open":8.35109,"high":8.3524,"low":8.33382,"close":8.33896,"volume":284.32000732421875},{"timestamp":1742383320000,"open":8.33575,"high":8.33778,"low":8.33313,"close":8.335,"volume":225.6999969482422},{"timestamp":1742383380000,"open":8.33543,"high":8.35698,"low":8.33543,"close":8.34732,"volume":295.2099914550781},{"timestamp":1742383440000,"open":8.34732,"high":8.35414,"low":8.34533,"close":8.35375,"volume":313.6499938964844},{"timestamp":1742383500000,"open":8.34973,"high":8.35962,"low":8.33842,"close":8.33842,"volume":284.1300048828125},{"timestamp":1742383560000,"open":8.33842,"high":8.34057,"low":8.33842,"close":8.33968,"volume":228.77999877929688},{"timestamp":1742383620000,"open":8.33975,"high":8.34933,"low":8.33956,"close":8.34533,"volume":221.39999389648438},{"timestamp":1742383680000,"open":8.34599,"high":8.35433,"low":8.34599,"close":8.34783,"volume":225.08999633789062},{"timestamp":1742383740000,"open":8.34774,"high":8.3488,"low":8.34678,"close":8.34808,"volume":291.510009765625},{"timestamp":1742383800000,"open":8.34774,"high":8.35021,"low":8.34539,"close":8.34855,"volume":269.3699951171875},{"timestamp":1742383860000,"open":8.34856,"high":8.35377,"low":8.34765,"close":8.35354,"volume":147.60000610351562},{"timestamp":1742383920000,"open":8.35244,"high":8.35685,"low":8.35158,"close":8.35671,"volume":177.1199951171875},{"timestamp":1742383980000,"open":8.35647,"high":8.36579,"low":8.35509,"close":8.36146,"volume":328.4100036621094},{"timestamp":1742384040000,"open":8.36134,"high":8.3628,"low":8.35522,"close":8.35948,"volume":346.8599853515625},{"timestamp":1742384100000,"open":8.35952,"high":8.36003,"low":8.35642,"close":8.35974,"volume":306.2699890136719},{"timestamp":1742384160000,"open":8.36033,"high":8.36065,"low":8.35855,"close":8.35978,"volume":140.22000122070312},{"timestamp":1742384220000,"open":8.36009,"high":8.36071,"low":8.35916,"close":8.36036,"volume":169.74000549316406},{"timestamp":1742384280000,"open":8.36036,"high":8.36738,"low":8.35583,"close":8.36172,"volume":276.75},{"timestamp":1742384340000,"open":8.36172,"high":8.36172,"low":8.35691,"close":8.35727,"volume":424.3500061035156},{"timestamp":1742384400000,"open":8.35727,"high":8.36541,"low":8.35587,"close":8.36082,"volume":243.5399932861328},{"timestamp":1742384460000,"open":8.36082,"high":8.3666,"low":8.35618,"close":8.36246,"volume":177.1199951171875},{"timestamp":1742384520000,"open":8.36244,"high":8.36287,"low":8.36093,"close":8.36177,"volume":132.83999633789062},{"timestamp":1742384580000,"open":8.36195,"high":8.36813,"low":8.35926,"close":8.36813,"volume":166.0500030517578},{"timestamp":1742384640000,"open":8.36546,"high":8.37635,"low":8.36486,"close":8.36638,"volume":225.08999633789062},{"timestamp":1742384700000,"open":8.36668,"high":8.36933,"low":8.36668,"close":8.36812,"volume":177.1199951171875},{"timestamp":1742384760000,"open":8.36792,"high":8.37627,"low":8.36263,"close":8.36265,"volume":228.77999877929688},{"timestamp":1742384820000,"open":8.36236,"high":8.36571,"low":8.36236,"close":8.36435,"volume":180.80999755859375},{"timestamp":1742384880000,"open":8.3632,"high":8.37108,"low":8.36169,"close":8.36383,"volume":372.69000244140625},{"timestamp":1742384940000,"open":8.36434,"high":8.36442,"low":8.36332,"close":8.36401,"volume":217.7100067138672},{"timestamp":1742385000000,"open":8.364,"high":8.36434,"low":8.36106,"close":8.36316,"volume":365.30999755859375},{"timestamp":1742385060000,"open":8.36315,"high":8.36329,"low":8.36127,"close":8.36292,"volume":298.8900146484375},{"timestamp":1742385120000,"open":8.36293,"high":8.37211,"low":8.35961,"close":8.36138,"volume":361.6199951171875},{"timestamp":1742385180000,"open":8.36143,"high":8.36477,"low":8.36075,"close":8.36477,"volume":228.77999877929688},{"timestamp":1742385240000,"open":8.36494,"high":8.36751,"low":8.36375,"close":8.36718,"volume":210.3300018310547},{"timestamp":1742385300000,"open":8.36754,"high":8.36815,"low":8.34896,"close":8.35456,"volume":247.22999572753906},{"timestamp":1742385360000,"open":8.35456,"high":8.35786,"low":8.34881,"close":8.35367,"volume":520.2899780273438},{"timestamp":1742385420000,"open":8.35377,"high":8.35564,"low":8.35236,"close":8.35496,"volume":387.45001220703125},{"timestamp":1742385480000,"open":8.35509,"high":8.35555,"low":8.35182,"close":8.35257,"volume":228.77999877929688},{"timestamp":1742385540000,"open":8.35264,"high":8.35275,"low":8.34127,"close":8.34127,"volume":206.63999938964844},{"timestamp":1742385600000,"open":8.34134,"high":8.34225,"low":8.34085,"close":8.34181,"volume":199.25999450683594},{"timestamp":1742385660000,"open":8.34181,"high":8.34269,"low":8.3359,"close":8.33603,"volume":328.4100036621094},{"timestamp":1742385720000,"open":8.33603,"high":8.33718,"low":8.33292,"close":8.33365,"volume":225.08999633789062},{"timestamp":1742385780000,"open":8.33347,"high":8.33937,"low":8.33231,"close":8.33296,"volume":276.75},{"timestamp":1742385840000,"open":8.33321,"high":8.34173,"low":8.33302,"close":8.33542,"volume":413.2799987792969},{"timestamp":1742385900000,"open":8.33545,"high":8.34121,"low":8.33488,"close":8.33864,"volume":398.5199890136719},{"timestamp":1742385960000,"open":8.33795,"high":8.33912,"low":8.33652,"close":8.33774,"volume":594.0900268554688},{"timestamp":1742386020000,"open":8.33781,"high":8.33791,"low":8.33654,"close":8.33714,"volume":446.489990234375},{"timestamp":1742386080000,"open":8.33716,"high":8.34954,"low":8.33656,"close":8.33742,"volume":483.3900146484375},{"timestamp":1742386140000,"open":8.33728,"high":8.33757,"low":8.33488,"close":8.33491,"volume":258.29998779296875},{"timestamp":1742386200000,"open":8.3349,"high":8.33601,"low":8.33341,"close":8.33476,"volume":188.19000244140625},{"timestamp":1742386260000,"open":8.33469,"high":8.33622,"low":8.33451,"close":8.3359,"volume":239.85000610351562},{"timestamp":1742386320000,"open":8.33603,"high":8.33775,"low":8.33521,"close":8.33768,"volume":309.9599914550781},{"timestamp":1742386380000,"open":8.33759,"high":8.33826,"low":8.33575,"close":8.33575,"volume":254.61000061035156},{"timestamp":1742386440000,"open":8.33539,"high":8.33671,"low":8.33506,"close":8.33506,"volume":147.60000610351562},{"timestamp":1742386500000,"open":8.33509,"high":8.33864,"low":8.33423,"close":8.33454,"volume":202.9499969482422},{"timestamp":1742386560000,"open":8.33452,"high":8.33629,"low":8.33443,"close":8.33629,"volume":180.80999755859375},{"timestamp":1742386620000,"open":8.33629,"high":8.33679,"low":8.33501,"close":8.33623,"volume":210.3300018310547},{"timestamp":1742386680000,"open":8.33628,"high":8.34205,"low":8.33319,"close":8.33334,"volume":250.9199981689453},{"timestamp":1742386740000,"open":8.33337,"high":8.33769,"low":8.33315,"close":8.33552,"volume":291.510009765625},{"timestamp":1742386800000,"open":8.33563,"high":8.33563,"low":8.32723,"close":8.32937,"volume":527.6699829101562},{"timestamp":1742386860000,"open":8.32939,"high":8.3345,"low":8.32853,"close":8.3345,"volume":369},{"timestamp":1742386920000,"open":8.3345,"high":8.33451,"low":8.33015,"close":8.33387,"volume":239.85000610351562},{"timestamp":1742386980000,"open":8.33385,"high":8.3403,"low":8.3334,"close":8.33922,"volume":188.19000244140625},{"timestamp":1742387040000,"open":8.33877,"high":8.33877,"low":8.33034,"close":8.33406,"volume":280.44000244140625},{"timestamp":1742387100000,"open":8.33406,"high":8.33588,"low":8.33185,"close":8.33206,"volume":313.6499938964844},{"timestamp":1742387160000,"open":8.33223,"high":8.33528,"low":8.33135,"close":8.33177,"volume":439.1099853515625},{"timestamp":1742387220000,"open":8.33237,"high":8.3346,"low":8.32996,"close":8.33362,"volume":405.8999938964844},{"timestamp":1742387280000,"open":8.33345,"high":8.33355,"low":8.32873,"close":8.32877,"volume":369},{"timestamp":1742387340000,"open":8.32877,"high":8.32978,"low":8.32777,"close":8.3284,"volume":210.3300018310547},{"timestamp":1742387400000,"open":8.32829,"high":8.32854,"low":8.3273,"close":8.3273,"volume":195.57000732421875},{"timestamp":1742387460000,"open":8.3273,"high":8.32746,"low":8.32612,"close":8.32653,"volume":121.7699966430664},{"timestamp":1742387520000,"open":8.32673,"high":8.32697,"low":8.32642,"close":8.32695,"volume":129.14999389648438},{"timestamp":1742387580000,"open":8.32688,"high":8.32757,"low":8.31481,"close":8.31488,"volume":494.4599914550781},{"timestamp":1742387640000,"open":8.31493,"high":8.31574,"low":8.30823,"close":8.30887,"volume":191.8800048828125},{"timestamp":1742387700000,"open":8.30872,"high":8.30881,"low":8.28028,"close":8.28028,"volume":476.010009765625},{"timestamp":1742387760000,"open":8.28028,"high":8.30969,"low":8.28028,"close":8.29882,"volume":302.5799865722656},{"timestamp":1742387820000,"open":8.29882,"high":8.30139,"low":8.29871,"close":8.29882,"volume":335.7900085449219},{"timestamp":1742387880000,"open":8.29882,"high":8.3005,"low":8.29762,"close":8.29787,"volume":195.57000732421875},{"timestamp":1742387940000,"open":8.29762,"high":8.29887,"low":8.29762,"close":8.29887,"volume":129.14999389648438},{"timestamp":1742388000000,"open":8.29909,"high":8.31076,"low":8.299,"close":8.30449,"volume":350.54998779296875},{"timestamp":1742388060000,"open":8.306,"high":8.31047,"low":8.30421,"close":8.30614,"volume":387.45001220703125},{"timestamp":1742388120000,"open":8.30607,"high":8.3208,"low":8.30607,"close":8.31534,"volume":376.3800048828125},{"timestamp":1742388180000,"open":8.31543,"high":8.31543,"low":8.30508,"close":8.31138,"volume":298.8900146484375},{"timestamp":1742388240000,"open":8.31144,"high":8.31801,"low":8.30785,"close":8.31801,"volume":180.80999755859375},{"timestamp":1742388300000,"open":8.31801,"high":8.32006,"low":8.30706,"close":8.31898,"volume":321.0299987792969},{"timestamp":1742388360000,"open":8.32087,"high":8.32569,"low":8.31987,"close":8.32402,"volume":214.02000427246094},{"timestamp":1742388420000,"open":8.32391,"high":8.3297,"low":8.32096,"close":8.3297,"volume":383.760009765625},{"timestamp":1742388480000,"open":8.32965,"high":8.32965,"low":8.32756,"close":8.3284,"volume":250.9199981689453},{"timestamp":1742388540000,"open":8.32831,"high":8.32989,"low":8.32768,"close":8.32897,"volume":221.39999389648438},{"timestamp":1742388600000,"open":8.32879,"high":8.32918,"low":8.32563,"close":8.32677,"volume":383.760009765625},{"timestamp":1742388660000,"open":8.32682,"high":8.32866,"low":8.32658,"close":8.32766,"volume":324.7200012207031},{"timestamp":1742388720000,"open":8.32766,"high":8.33016,"low":8.32751,"close":8.32946,"volume":346.8599853515625},{"timestamp":1742388780000,"open":8.32946,"high":8.33011,"low":8.32919,"close":8.33,"volume":350.54998779296875},{"timestamp":1742388840000,"open":8.33,"high":8.3306,"low":8.32652,"close":8.32943,"volume":309.9599914550781},{"timestamp":1742388900000,"open":8.32929,"high":8.32933,"low":8.32566,"close":8.32619,"volume":317.3399963378906},{"timestamp":1742388960000,"open":8.32618,"high":8.32657,"low":8.32438,"close":8.32447,"volume":306.2699890136719},{"timestamp":1742389020000,"open":8.32445,"high":8.32607,"low":8.32272,"close":8.32457,"volume":494.4599914550781},{"timestamp":1742389080000,"open":8.32462,"high":8.32509,"low":8.31845,"close":8.31978,"volume":435.4200134277344},{"timestamp":1742389140000,"open":8.31988,"high":8.32282,"low":8.31498,"close":8.32252,"volume":586.7100219726562},{"timestamp":1742389200000,"open":8.32226,"high":8.32422,"low":8.32204,"close":8.32365,"volume":287.82000732421875},{"timestamp":1742389260000,"open":8.32373,"high":8.32462,"low":8.32307,"close":8.32422,"volume":206.63999938964844},{"timestamp":1742389320000,"open":8.32429,"high":8.32429,"low":8.2987,"close":8.31729,"volume":313.6499938964844},{"timestamp":1742389380000,"open":8.31739,"high":8.32273,"low":8.31739,"close":8.32111,"volume":273.05999755859375},{"timestamp":1742389440000,"open":8.32097,"high":8.32355,"low":8.32071,"close":8.32244,"volume":247.22999572753906},{"timestamp":1742389500000,"open":8.32231,"high":8.3248,"low":8.32231,"close":8.32406,"volume":169.74000549316406},{"timestamp":1742389560000,"open":8.32395,"high":8.32505,"low":8.32208,"close":8.32236,"volume":287.82000732421875},{"timestamp":1742389620000,"open":8.32236,"high":8.32682,"low":8.322,"close":8.32654,"volume":778.5900268554688},{"timestamp":1742389680000,"open":8.32656,"high":8.3266,"low":8.32035,"close":8.32035,"volume":346.8599853515625},{"timestamp":1742389740000,"open":8.32028,"high":8.32028,"low":8.31814,"close":8.31858,"volume":184.67999267578125},{"timestamp":1742389800000,"open":8.31869,"high":8.32187,"low":8.31869,"close":8.32178,"volume":321.0299987792969},{"timestamp":1742389860000,"open":8.32212,"high":8.32316,"low":8.32187,"close":8.32213,"volume":247.22999572753906},{"timestamp":1742389920000,"open":8.32213,"high":8.32252,"low":8.31944,"close":8.32016,"volume":258.29998779296875},{"timestamp":1742389980000,"open":8.32027,"high":8.32226,"low":8.3189,"close":8.31917,"volume":298.8900146484375},{"timestamp":1742390040000,"open":8.31895,"high":8.31945,"low":8.31652,"close":8.31761,"volume":461.260009765625},{"timestamp":1742390100000,"open":8.31761,"high":8.3204,"low":8.31685,"close":8.3203,"volume":476.010009765625},{"timestamp":1742390160000,"open":8.32037,"high":8.32085,"low":8.31942,"close":8.32085,"volume":195.57000732421875},{"timestamp":1742390220000,"open":8.32083,"high":8.32124,"low":8.3184,"close":8.32071,"volume":195.57000732421875},{"timestamp":1742390280000,"open":8.32025,"high":8.32112,"low":8.31912,"close":8.3194,"volume":309.9599914550781},{"timestamp":1742390340000,"open":8.31943,"high":8.31947,"low":8.31797,"close":8.31881,"volume":354.239990234375},{"timestamp":1742390400000,"open":8.31892,"high":8.32015,"low":8.31791,"close":8.31802,"volume":265.7900085449219},{"timestamp":1742390460000,"open":8.31835,"high":8.31835,"low":8.31497,"close":8.31524,"volume":247.89999389648438},{"timestamp":1742390520000,"open":8.31513,"high":8.31626,"low":8.31498,"close":8.31569,"volume":229.39999389648438},{"timestamp":1742390580000,"open":8.31585,"high":8.31928,"low":8.31389,"close":8.31928,"volume":277.5},{"timestamp":1742390640000,"open":8.31935,"high":8.31935,"low":8.31452,"close":8.31509,"volume":525.4000244140625},{"timestamp":1742390700000,"open":8.31509,"high":8.31603,"low":8.31447,"close":8.31471,"volume":532.6699829101562},{"timestamp":1742390760000,"open":8.31471,"high":8.31691,"low":8.31435,"close":8.31533,"volume":583.9600219726562},{"timestamp":1742390820000,"open":8.31522,"high":8.31632,"low":8.31466,"close":8.31513,"volume":527.6699829101562},{"timestamp":1742390880000,"open":8.31512,"high":8.31526,"low":8.31187,"close":8.3133,"volume":791.2000122070312},{"timestamp":1742390940000,"open":8.31331,"high":8.31568,"low":8.31186,"close":8.31479,"volume":721.5},{"timestamp":1742391000000,"open":8.31492,"high":8.31598,"low":8.31084,"close":8.31547,"volume":481.5299987792969},{"timestamp":1742391060000,"open":8.31538,"high":8.32084,"low":8.3146,"close":8.31715,"volume":624.239990234375},{"timestamp":1742391120000,"open":8.31717,"high":8.32128,"low":8.31665,"close":8.32122,"volume":464.94000244140625},{"timestamp":1742391180000,"open":8.32119,"high":8.32137,"low":8.31935,"close":8.32051,"volume":236.16000366210938},{"timestamp":1742391240000,"open":8.32051,"high":8.32234,"low":8.32021,"close":8.32234,"volume":199.25999450683594},{"timestamp":1742391300000,"open":8.32223,"high":8.3233,"low":8.32141,"close":8.32229,"volume":177.1199951171875},{"timestamp":1742391360000,"open":8.32212,"high":8.32234,"low":8.32147,"close":8.32183,"volume":110.69999694824219},{"timestamp":1742391420000,"open":8.32174,"high":8.3219,"low":8.32138,"close":8.32143,"volume":77.48999786376953},{"timestamp":1742391480000,"open":8.32132,"high":8.32134,"low":8.32005,"close":8.32018,"volume":136.57000732421875},{"timestamp":1742391540000,"open":8.32027,"high":8.32062,"low":8.31891,"close":8.32031,"volume":151.63999938964844},{"timestamp":1742391600000,"open":8.32027,"high":8.32307,"low":8.32007,"close":8.32307,"volume":265.7300109863281},{"timestamp":1742391660000,"open":8.3233,"high":8.32593,"low":8.32241,"close":8.32296,"volume":284.1300048828125},{"timestamp":1742391720000,"open":8.32305,"high":8.32348,"low":8.32183,"close":8.3225,"volume":239.85000610351562},{"timestamp":1742391780000,"open":8.32253,"high":8.32253,"low":8.32076,"close":8.32097,"volume":169.74000549316406},{"timestamp":1742391840000,"open":8.32088,"high":8.32231,"low":8.32031,"close":8.32215,"volume":228.77999877929688},{"timestamp":1742391900000,"open":8.32227,"high":8.32265,"low":8.32027,"close":8.32074,"volume":409.5899963378906},{"timestamp":1742391960000,"open":8.32062,"high":8.32145,"low":8.31909,"close":8.31982,"volume":273.2699890136719},{"timestamp":1742392020000,"open":8.32011,"high":8.32208,"low":8.32011,"close":8.32163,"volume":243.5399932861328},{"timestamp":1742392080000,"open":8.32154,"high":8.32203,"low":8.32034,"close":8.32088,"volume":228.82000732421875},{"timestamp":1742392140000,"open":8.3204,"high":8.32126,"low":8.31993,"close":8.32078,"volume":254.85000610351562},{"timestamp":1742392200000,"open":8.3208,"high":8.32119,"low":8.31933,"close":8.31973,"volume":166.25999450683594},{"timestamp":1742392260000,"open":8.32011,"high":8.3206,"low":8.31851,"close":8.319,"volume":173.8800048828125},{"timestamp":1742392320000,"open":8.31898,"high":8.31916,"low":8.31795,"close":8.31875,"volume":196.10000610351562},{"timestamp":1742392380000,"open":8.31856,"high":8.31928,"low":8.31711,"close":8.31717,"volume":188.6999969482422},{"timestamp":1742392440000,"open":8.31732,"high":8.31864,"low":8.31685,"close":8.31733,"volume":210.89999389648438},{"timestamp":1742392500000,"open":8.31718,"high":8.31852,"low":8.31671,"close":8.31845,"volume":244.1999969482422},{"timestamp":1742392560000,"open":8.31852,"high":8.31927,"low":8.31809,"close":8.31871,"volume":240.5},{"timestamp":1742392620000,"open":8.31889,"high":8.3205,"low":8.31824,"close":8.31889,"volume":384.6099853515625},{"timestamp":1742392680000,"open":8.31882,"high":8.31955,"low":8.31856,"close":8.31924,"volume":296},{"timestamp":1742392740000,"open":8.31913,"high":8.31913,"low":8.3164,"close":8.31723,"volume":225.6999969482422},{"timestamp":1742392800000,"open":8.31714,"high":8.31866,"low":8.31652,"close":8.31866,"volume":321.8999938964844},{"timestamp":1742392860000,"open":8.31855,"high":8.3189,"low":8.31668,"close":8.31861,"volume":210.89999389648438},{"timestamp":1742392920000,"open":8.31884,"high":8.32045,"low":8.31783,"close":8.32001,"volume":247.77000427246094},{"timestamp":1742392980000,"open":8.32008,"high":8.32028,"low":8.31864,"close":8.31915,"volume":158.6699981689453},{"timestamp":1742393040000,"open":8.31889,"high":8.32229,"low":8.3188,"close":8.32148,"volume":195.57000732421875},{"timestamp":1742393100000,"open":8.32141,"high":8.32141,"low":8.3201,"close":8.32068,"volume":166.0500030517578},{"timestamp":1742393160000,"open":8.32074,"high":8.32083,"low":8.31893,"close":8.3199,"volume":166.14999389648438},{"timestamp":1742393220000,"open":8.32002,"high":8.32126,"low":8.31862,"close":8.31909,"volume":180.8699951171875},{"timestamp":1742393280000,"open":8.31911,"high":8.31965,"low":8.31802,"close":8.31879,"volume":244.13999938964844},{"timestamp":1742393340000,"open":8.31879,"high":8.31969,"low":8.31739,"close":8.31951,"volume":148},{"timestamp":1742393400000,"open":8.31971,"high":8.32221,"low":8.31928,"close":8.3209,"volume":214.2100067138672},{"timestamp":1742393460000,"open":8.3209,"high":8.32139,"low":8.31864,"close":8.31892,"volume":214.1999969482422},{"timestamp":1742393520000,"open":8.31873,"high":8.32028,"low":8.31853,"close":8.31937,"volume":162.77999877929688},{"timestamp":1742393580000,"open":8.3195,"high":8.31997,"low":8.31913,"close":8.31971,"volume":122.0999984741211},{"timestamp":1742393640000,"open":8.3198,"high":8.32292,"low":8.31954,"close":8.32227,"volume":210.80999755859375},{"timestamp":1742393700000,"open":8.32234,"high":8.32496,"low":8.32167,"close":8.32484,"volume":531.4099731445312},{"timestamp":1742393760000,"open":8.32484,"high":8.32918,"low":8.32415,"close":8.32809,"volume":999.989990234375},{"timestamp":1742393820000,"open":8.32811,"high":8.32982,"low":8.32597,"close":8.32982,"volume":907.739990234375},{"timestamp":1742393880000,"open":8.32987,"high":8.33234,"low":8.32618,"close":8.33234,"volume":767.52001953125},{"timestamp":1742393940000,"open":8.33232,"high":8.33285,"low":8.32648,"close":8.32814,"volume":531.3599853515625},{"timestamp":1742394000000,"open":8.32819,"high":8.3294,"low":8.32442,"close":8.32623,"volume":612.5599975585938},{"timestamp":1742394060000,"open":8.32635,"high":8.32682,"low":8.32097,"close":8.323,"volume":814},{"timestamp":1742394120000,"open":8.3243,"high":8.32626,"low":8.32229,"close":8.32414,"volume":1020.6199951171875},{"timestamp":1742394180000,"open":8.32414,"high":8.32634,"low":8.32179,"close":8.3237,"volume":827.5900268554688},{"timestamp":1742394240000,"open":8.32383,"high":8.32503,"low":8.32286,"close":8.32431,"volume":875.3699951171875},{"timestamp":1742394300000,"open":8.3243,"high":8.32597,"low":8.32385,"close":8.32591,"volume":745.5399780273438},{"timestamp":1742394360000,"open":8.32598,"high":8.32787,"low":8.3258,"close":8.32764,"volume":1029.510009765625},{"timestamp":1742394420000,"open":8.32765,"high":8.32951,"low":8.32647,"close":8.32856,"volume":1033.199951171875},{"timestamp":1742394480000,"open":8.32857,"high":8.32931,"low":8.32422,"close":8.32503,"volume":712.1699829101562},{"timestamp":1742394540000,"open":8.3256,"high":8.32831,"low":8.3256,"close":8.32739,"volume":1084.8599853515625},{"timestamp":1742394600000,"open":8.32731,"high":8.32817,"low":8.3263,"close":8.32681,"volume":988.9199829101562},{"timestamp":1742394660000,"open":8.32676,"high":8.32689,"low":8.32356,"close":8.32562,"volume":619.9199829101562},{"timestamp":1742394720000,"open":8.32573,"high":8.32792,"low":8.32318,"close":8.32704,"volume":1003.6799926757812},{"timestamp":1742394780000,"open":8.32705,"high":8.32741,"low":8.31983,"close":8.32079,"volume":874.530029296875},{"timestamp":1742394840000,"open":8.32079,"high":8.3208,"low":8.31916,"close":8.31932,"volume":232.7100067138672},{"timestamp":1742394900000,"open":8.3193,"high":8.32023,"low":8.3192,"close":8.3202,"volume":221.7100067138672},{"timestamp":1742394960000,"open":8.32006,"high":8.32264,"low":8.31921,"close":8.32257,"volume":450.6000061035156},{"timestamp":1742395020000,"open":8.32257,"high":8.32307,"low":8.31807,"close":8.31933,"volume":292.1499938964844},{"timestamp":1742395080000,"open":8.31934,"high":8.3208,"low":8.31838,"close":8.32077,"volume":240.4199981689453},{"timestamp":1742395140000,"open":8.32093,"high":8.32103,"low":8.31945,"close":8.31986,"volume":181.3000030517578},{"timestamp":1742395200000,"open":8.31979,"high":8.32101,"low":8.31905,"close":8.32066,"volume":229.39999389648438},{"timestamp":1742395260000,"open":8.32061,"high":8.32105,"low":8.31847,"close":8.32055,"volume":377.3999938964844},{"timestamp":1742395320000,"open":8.32052,"high":8.32067,"low":8.31942,"close":8.32024,"volume":370},{"timestamp":1742395380000,"open":8.32051,"high":8.3218,"low":8.31995,"close":8.32157,"volume":233.08999633789062},{"timestamp":1742395440000,"open":8.32167,"high":8.32513,"low":8.32155,"close":8.32189,"volume":413.989990234375},{"timestamp":1742395500000,"open":8.32189,"high":8.32547,"low":8.32189,"close":8.32386,"volume":891.4000244140625},{"timestamp":1742395560000,"open":8.32399,"high":8.32485,"low":8.32175,"close":8.32247,"volume":1061.9000244140625},{"timestamp":1742395620000,"open":8.32253,"high":8.32265,"low":8.32035,"close":8.32046,"volume":1061.9000244140625},{"timestamp":1742395680000,"open":8.32059,"high":8.32493,"low":8.32023,"close":8.32259,"volume":795.5},{"timestamp":1742395740000,"open":8.32256,"high":8.32452,"low":8.32021,"close":8.32433,"volume":1010.0999755859375},{"timestamp":1742395800000,"open":8.32414,"high":8.32708,"low":8.32124,"close":8.32256,"volume":595.7000122070312},{"timestamp":1742395860000,"open":8.32251,"high":8.32381,"low":8.32056,"close":8.32184,"volume":595.7000122070312},{"timestamp":1742395920000,"open":8.32184,"high":8.32199,"low":8.31334,"close":8.31334,"volume":458.79998779296875},{"timestamp":1742395980000,"open":8.31334,"high":8.31593,"low":8.31294,"close":8.31522,"volume":388.5},{"timestamp":1742396040000,"open":8.31516,"high":8.31521,"low":8.31306,"close":8.31341,"volume":536.5},{"timestamp":1742396100000,"open":8.31402,"high":8.3168,"low":8.31281,"close":8.31473,"volume":965.7000122070312},{"timestamp":1742396160000,"open":8.31472,"high":8.31499,"low":8.31127,"close":8.31212,"volume":466.20001220703125},{"timestamp":1742396220000,"open":8.3119,"high":8.31298,"low":8.30932,"close":8.31057,"volume":325.6000061035156},{"timestamp":1742396280000,"open":8.31077,"high":8.31113,"low":8.30688,"close":8.30766,"volume":329.29998779296875},{"timestamp":1742396340000,"open":8.30753,"high":8.30753,"low":8.28588,"close":8.28927,"volume":399.6000061035156},{"timestamp":1742396400000,"open":8.28927,"high":8.29188,"low":8.28877,"close":8.29046,"volume":518},{"timestamp":1742396460000,"open":8.29046,"high":8.29243,"low":8.28066,"close":8.28084,"volume":588.2999877929688},{"timestamp":1742396520000,"open":8.28284,"high":8.28284,"low":8.27804,"close":8.27951,"volume":303.3999938964844},{"timestamp":1742396580000,"open":8.27937,"high":8.28127,"low":8.27937,"close":8.28127,"volume":299.70001220703125},{"timestamp":1742396640000,"open":8.2812,"high":8.28124,"low":8.28013,"close":8.28065,"volume":203.5},{"timestamp":1742396700000,"open":8.28016,"high":8.28083,"low":8.27889,"close":8.27889,"volume":229.39999389648438},{"timestamp":1742396760000,"open":8.27876,"high":8.287,"low":8.27776,"close":8.27948,"volume":255.3000030517578},{"timestamp":1742396820000,"open":8.27948,"high":8.28122,"low":8.27939,"close":8.28095,"volume":259},{"timestamp":1742396880000,"open":8.28095,"high":8.28796,"low":8.28025,"close":8.28742,"volume":447.70001220703125},{"timestamp":1742396940000,"open":8.28742,"high":8.29039,"low":8.28742,"close":8.28877,"volume":617.9000244140625},{"timestamp":1742397000000,"open":8.28877,"high":8.29044,"low":8.28498,"close":8.28563,"volume":695.5999755859375},{"timestamp":1742397060000,"open":8.28553,"high":8.28692,"low":8.28547,"close":8.28616,"volume":344.1000061035156},{"timestamp":1742397120000,"open":8.28632,"high":8.28647,"low":8.28559,"close":8.28611,"volume":148},{"timestamp":1742397180000,"open":8.28575,"high":8.2868,"low":8.28527,"close":8.28676,"volume":199.8000030517578},{"timestamp":1742397240000,"open":8.28686,"high":8.29145,"low":8.28682,"close":8.29136,"volume":140.60000610351562},{"timestamp":1742397300000,"open":8.29127,"high":8.29127,"low":8.28559,"close":8.28779,"volume":244.1999969482422},{"timestamp":1742397360000,"open":8.28778,"high":8.28896,"low":8.28598,"close":8.28889,"volume":569.7999877929688},{"timestamp":1742397420000,"open":8.28889,"high":8.29321,"low":8.28889,"close":8.2924,"volume":207.1999969482422},{"timestamp":1742397480000,"open":8.29312,"high":8.29312,"low":8.29007,"close":8.29067,"volume":236.8000030517578},{"timestamp":1742397540000,"open":8.29067,"high":8.29388,"low":8.2849,"close":8.2916,"volume":336.70001220703125},{"timestamp":1742397600000,"open":8.29172,"high":8.30003,"low":8.29131,"close":8.29957,"volume":340.3999938964844},{"timestamp":1742397660000,"open":8.29839,"high":8.3002,"low":8.29252,"close":8.29312,"volume":196.10000610351562},{"timestamp":1742397720000,"open":8.29321,"high":8.29577,"low":8.29274,"close":8.29547,"volume":270.1000061035156},{"timestamp":1742397780000,"open":8.29518,"high":8.2956,"low":8.29409,"close":8.29434,"volume":181.3000030517578},{"timestamp":1742397840000,"open":8.29446,"high":8.29481,"low":8.29395,"close":8.29406,"volume":329.29998779296875},{"timestamp":1742397900000,"open":8.29406,"high":8.29476,"low":8.29332,"close":8.29467,"volume":432.8999938964844},{"timestamp":1742397960000,"open":8.29467,"high":8.29477,"low":8.29392,"close":8.29447,"volume":440.29998779296875},{"timestamp":1742398020000,"open":8.29447,"high":8.29533,"low":8.29383,"close":8.29383,"volume":281.20001220703125},{"timestamp":1742398080000,"open":8.29383,"high":8.29399,"low":8.28662,"close":8.28689,"volume":414.3999938964844},{"timestamp":1742398140000,"open":8.28682,"high":8.28741,"low":8.28673,"close":8.28723,"volume":259},{"timestamp":1742398200000,"open":8.287,"high":8.28716,"low":8.28543,"close":8.28567,"volume":251.60000610351562},{"timestamp":1742398260000,"open":8.28578,"high":8.28682,"low":8.28578,"close":8.28636,"volume":329.29998779296875},{"timestamp":1742398320000,"open":8.28636,"high":8.28691,"low":8.28525,"close":8.28593,"volume":244.1999969482422},{"timestamp":1742398380000,"open":8.28602,"high":8.28642,"low":8.28436,"close":8.28436,"volume":247.89999389648438},{"timestamp":1742398440000,"open":8.28427,"high":8.28438,"low":8.28262,"close":8.28285,"volume":144.3000030517578},{"timestamp":1742398500000,"open":8.28311,"high":8.28864,"low":8.28194,"close":8.28382,"volume":284.8999938964844},{"timestamp":1742398560000,"open":8.28397,"high":8.28455,"low":8.28386,"close":8.28411,"volume":103.5999984741211},{"timestamp":1742398620000,"open":8.28402,"high":8.28554,"low":8.28387,"close":8.28442,"volume":129.5},{"timestamp":1742398680000,"open":8.28446,"high":8.30169,"low":8.28334,"close":8.28498,"volume":262.70001220703125},{"timestamp":1742398740000,"open":8.28498,"high":8.29007,"low":8.2838,"close":8.28422,"volume":233.10000610351562},{"timestamp":1742398800000,"open":8.28422,"high":8.30059,"low":8.2828,"close":8.28289,"volume":255.3000030517578},{"timestamp":1742398860000,"open":8.2828,"high":8.28617,"low":8.28045,"close":8.28209,"volume":218.3000030517578},{"timestamp":1742398920000,"open":8.28212,"high":8.28221,"low":8.2699,"close":8.2699,"volume":203.5},{"timestamp":1742398980000,"open":8.26997,"high":8.27708,"low":8.26782,"close":8.26826,"volume":266.3999938964844},{"timestamp":1742399040000,"open":8.26817,"high":8.26936,"low":8.26808,"close":8.26858,"volume":133.1999969482422},{"timestamp":1742399100000,"open":8.26849,"high":8.27311,"low":8.2684,"close":8.27291,"volume":118.4000015258789},{"timestamp":1742399160000,"open":8.27282,"high":8.27282,"low":8.26009,"close":8.26063,"volume":177.60000610351562},{"timestamp":1742399220000,"open":8.26035,"high":8.26168,"low":8.25589,"close":8.25647,"volume":358.8999938964844},{"timestamp":1742399280000,"open":8.25661,"high":8.27156,"low":8.25631,"close":8.27156,"volume":196.10000610351562},{"timestamp":1742399340000,"open":8.27156,"high":8.27215,"low":8.27072,"close":8.27075,"volume":273.79998779296875},{"timestamp":1742399400000,"open":8.27061,"high":8.27066,"low":8.25789,"close":8.26131,"volume":233.10000610351562},{"timestamp":1742399460000,"open":8.26666,"high":8.26668,"low":8.25662,"close":8.25691,"volume":233.10000610351562},{"timestamp":1742399520000,"open":8.25684,"high":8.2604,"low":8.25524,"close":8.25914,"volume":314.5},{"timestamp":1742399580000,"open":8.25923,"high":8.26044,"low":8.23894,"close":8.23903,"volume":370},{"timestamp":1742399640000,"open":8.23903,"high":8.2413,"low":8.23416,"close":8.23416,"volume":429.20001220703125},{"timestamp":1742399700000,"open":8.23519,"high":8.24421,"low":8.23399,"close":8.24374,"volume":233.10000610351562},{"timestamp":1742399760000,"open":8.24374,"high":8.24969,"low":8.23787,"close":8.24865,"volume":233.10000610351562},{"timestamp":1742399820000,"open":8.24881,"high":8.24881,"low":8.23463,"close":8.24377,"volume":392.20001220703125},{"timestamp":1742399880000,"open":8.24405,"high":8.24485,"low":8.24067,"close":8.24414,"volume":366.29998779296875},{"timestamp":1742399940000,"open":8.24358,"high":8.24436,"low":8.23731,"close":8.23777,"volume":281.20001220703125},{"timestamp":1742400000000,"open":8.2377,"high":8.24044,"low":8.23761,"close":8.23963,"volume":355.20001220703125},{"timestamp":1742400060000,"open":8.23982,"high":8.2411,"low":8.23815,"close":8.23871,"volume":318.20001220703125},{"timestamp":1742400120000,"open":8.23875,"high":8.23899,"low":8.23823,"close":8.23895,"volume":185},{"timestamp":1742400180000,"open":8.23895,"high":8.23913,"low":8.23472,"close":8.23549,"volume":210.89999389648438},{"timestamp":1742400240000,"open":8.23538,"high":8.23715,"low":8.23476,"close":8.23715,"volume":192.39999389648438},{"timestamp":1742400300000,"open":8.23716,"high":8.23867,"low":8.2359,"close":8.23603,"volume":199.8000030517578},{"timestamp":1742400360000,"open":8.23603,"high":8.24333,"low":8.23584,"close":8.23927,"volume":185},{"timestamp":1742400420000,"open":8.23927,"high":8.2439,"low":8.23927,"close":8.24367,"volume":329.29998779296875},{"timestamp":1742400480000,"open":8.2433,"high":8.24527,"low":8.24282,"close":8.2448,"volume":133.1999969482422},{"timestamp":1742400540000,"open":8.24475,"high":8.2482,"low":8.24455,"close":8.24785,"volume":173.89999389648438},{"timestamp":1742400600000,"open":8.24787,"high":8.24892,"low":8.24733,"close":8.24861,"volume":129.5},{"timestamp":1742400660000,"open":8.24852,"high":8.24879,"low":8.24438,"close":8.245,"volume":166.5},{"timestamp":1742400720000,"open":8.24492,"high":8.24534,"low":8.24322,"close":8.24495,"volume":151.6999969482422},{"timestamp":1742400780000,"open":8.24486,"high":8.24547,"low":8.24451,"close":8.24475,"volume":107.30000305175781},{"timestamp":1742400840000,"open":8.24475,"high":8.24608,"low":8.24475,"close":8.24591,"volume":103.5999984741211},{"timestamp":1742400900000,"open":8.246,"high":8.24804,"low":8.2459,"close":8.24804,"volume":111},{"timestamp":1742400960000,"open":8.24822,"high":8.24822,"low":8.24148,"close":8.24186,"volume":140.60000610351562},{"timestamp":1742401020000,"open":8.24177,"high":8.24292,"low":8.24019,"close":8.24093,"volume":155.39999389648438},{"timestamp":1742401080000,"open":8.24093,"high":8.24095,"low":8.24009,"close":8.24086,"volume":140.60000610351562},{"timestamp":1742401140000,"open":8.24078,"high":8.24169,"low":8.24078,"close":8.24141,"volume":92.5},{"timestamp":1742401200000,"open":8.2415,"high":8.24282,"low":8.24116,"close":8.24235,"volume":155.39999389648438},{"timestamp":1742401260000,"open":8.24221,"high":8.24237,"low":8.24167,"close":8.24189,"volume":122.0999984741211},{"timestamp":1742401320000,"open":8.24182,"high":8.24259,"low":8.24153,"close":8.24257,"volume":107.30000305175781},{"timestamp":1742401380000,"open":8.24257,"high":8.24257,"low":8.24157,"close":8.24159,"volume":70.30000305175781},{"timestamp":1742401440000,"open":8.24188,"high":8.24234,"low":8.2414,"close":8.24234,"volume":122.0999984741211},{"timestamp":1742401500000,"open":8.24218,"high":8.2422,"low":8.24137,"close":8.24182,"volume":129.5},{"timestamp":1742401560000,"open":8.24177,"high":8.24184,"low":8.24109,"close":8.24143,"volume":59.20000076293945},{"timestamp":1742401620000,"open":8.2415,"high":8.24218,"low":8.24109,"close":8.24188,"volume":103.5999984741211},{"timestamp":1742401680000,"open":8.24203,"high":8.24333,"low":8.24137,"close":8.2416,"volume":114.69999694824219},{"timestamp":1742401740000,"open":8.24138,"high":8.24176,"low":8.24078,"close":8.24083,"volume":185},{"timestamp":1742401800000,"open":8.24074,"high":8.24241,"low":8.24052,"close":8.24058,"volume":199.8000030517578},{"timestamp":1742401860000,"open":8.24067,"high":8.24089,"low":8.24022,"close":8.24046,"volume":81.4000015258789},{"timestamp":1742401920000,"open":8.24019,"high":8.24037,"low":8.23736,"close":8.23751,"volume":129.5},{"timestamp":1742401980000,"open":8.23769,"high":8.23994,"low":8.23697,"close":8.23744,"volume":162.8000030517578},{"timestamp":1742402040000,"open":8.23778,"high":8.23778,"low":8.2358,"close":8.23594,"volume":99.9000015258789},{"timestamp":1742402100000,"open":8.23578,"high":8.2371,"low":8.23522,"close":8.2371,"volume":166.5},{"timestamp":1742402160000,"open":8.23724,"high":8.23757,"low":8.23656,"close":8.23661,"volume":77.69999694824219},{"timestamp":1742402220000,"open":8.2365,"high":8.23737,"low":8.23636,"close":8.23737,"volume":74},{"timestamp":1742402280000,"open":8.23738,"high":8.23853,"low":8.23738,"close":8.23853,"volume":59.20000076293945},{"timestamp":1742402340000,"open":8.23853,"high":8.24053,"low":8.23844,"close":8.24053,"volume":99.9000015258789},{"timestamp":1742402400000,"open":8.24041,"high":8.24041,"low":8.23985,"close":8.23989,"volume":77.69999694824219},{"timestamp":1742402460000,"open":8.2398,"high":8.24546,"low":8.23971,"close":8.24546,"volume":111},{"timestamp":1742402520000,"open":8.24561,"high":8.24601,"low":8.24465,"close":8.24483,"volume":96.19999694824219},{"timestamp":1742402580000,"open":8.24483,"high":8.24645,"low":8.24463,"close":8.24645,"volume":111},{"timestamp":1742402640000,"open":8.24656,"high":8.25306,"low":8.24656,"close":8.25297,"volume":144.3000030517578},{"timestamp":1742402700000,"open":8.25299,"high":8.25448,"low":8.25294,"close":8.2544,"volume":122.0999984741211},{"timestamp":1742402760000,"open":8.2544,"high":8.25469,"low":8.25382,"close":8.25447,"volume":81.4000015258789},{"timestamp":1742402820000,"open":8.25438,"high":8.25438,"low":8.25359,"close":8.25411,"volume":99.9000015258789},{"timestamp":1742402880000,"open":8.25436,"high":8.25447,"low":8.25369,"close":8.25389,"volume":88.80000305175781},{"timestamp":1742402940000,"open":8.25398,"high":8.25786,"low":8.252,"close":8.25378,"volume":140.60000610351562},{"timestamp":1742403000000,"open":8.25378,"high":8.25384,"low":8.25264,"close":8.25264,"volume":66.5999984741211},{"timestamp":1742403060000,"open":8.25239,"high":8.25254,"low":8.25118,"close":8.25151,"volume":166.5},{"timestamp":1742403120000,"open":8.25159,"high":8.25184,"low":8.25068,"close":8.25145,"volume":192.39999389648438},{"timestamp":1742403180000,"open":8.25146,"high":8.25146,"low":8.25031,"close":8.25113,"volume":88.80000305175781},{"timestamp":1742403240000,"open":8.25114,"high":8.2515,"low":8.25102,"close":8.25116,"volume":88.80000305175781},{"timestamp":1742403300000,"open":8.25141,"high":8.25209,"low":8.24953,"close":8.25084,"volume":88.80000305175781},{"timestamp":1742403360000,"open":8.25075,"high":8.25269,"low":8.25035,"close":8.25265,"volume":51.79999923706055},{"timestamp":1742403420000,"open":8.25279,"high":8.25398,"low":8.24416,"close":8.24416,"volume":111},{"timestamp":1742403480000,"open":8.24439,"high":8.2483,"low":8.24439,"close":8.2483,"volume":85.0999984741211},{"timestamp":1742403540000,"open":8.24821,"high":8.24825,"low":8.24698,"close":8.24801,"volume":114.69999694824219},{"timestamp":1742403600000,"open":8.24774,"high":8.24775,"low":8.24703,"close":8.24757,"volume":59.20000076293945},{"timestamp":1742403660000,"open":8.24757,"high":8.265,"low":8.24582,"close":8.25749,"volume":133.1999969482422},{"timestamp":1742403720000,"open":8.25767,"high":8.25787,"low":8.25634,"close":8.25634,"volume":55.5},{"timestamp":1742403780000,"open":8.2563,"high":8.25656,"low":8.25469,"close":8.25485,"volume":88.80000305175781},{"timestamp":1742403840000,"open":8.25499,"high":8.25553,"low":8.25499,"close":8.25553,"volume":37},{"timestamp":1742403900000,"open":8.25552,"high":8.25585,"low":8.25485,"close":8.25485,"volume":99.9000015258789},{"timestamp":1742403960000,"open":8.25485,"high":8.25509,"low":8.25443,"close":8.25509,"volume":136.89999389648438},{"timestamp":1742404020000,"open":8.25736,"high":8.2574,"low":8.25452,"close":8.25452,"volume":37},{"timestamp":1742404080000,"open":8.25449,"high":8.25449,"low":8.25152,"close":8.25236,"volume":74},{"timestamp":1742404140000,"open":8.25218,"high":8.26378,"low":8.25122,"close":8.25144,"volume":129.5},{"timestamp":1742404200000,"open":8.25126,"high":8.25734,"low":8.24782,"close":8.25256,"volume":103.5999984741211},{"timestamp":1742404260000,"open":8.25236,"high":8.25751,"low":8.25221,"close":8.25221,"volume":92.5},{"timestamp":1742404320000,"open":8.25204,"high":8.25314,"low":8.25204,"close":8.25314,"volume":33.29999923706055},{"timestamp":1742404380000,"open":8.25321,"high":8.265,"low":8.25073,"close":8.26417,"volume":92.5},{"timestamp":1742404440000,"open":8.26401,"high":8.26413,"low":8.26292,"close":8.26309,"volume":74},{"timestamp":1742404500000,"open":8.26311,"high":8.26396,"low":8.26295,"close":8.26394,"volume":85.0999984741211},{"timestamp":1742404560000,"open":8.26395,"high":8.27595,"low":8.2635,"close":8.27534,"volume":136.89999389648438},{"timestamp":1742404620000,"open":8.27516,"high":8.27534,"low":8.27387,"close":8.27387,"volume":77.69999694824219},{"timestamp":1742404680000,"open":8.27375,"high":8.27465,"low":8.27369,"close":8.27376,"volume":81.4000015258789},{"timestamp":1742404740000,"open":8.27398,"high":8.27454,"low":8.2704,"close":8.271,"volume":129.5},{"timestamp":1742404800000,"open":8.27069,"high":8.27549,"low":8.27024,"close":8.27542,"volume":99.9000015258789},{"timestamp":1742404860000,"open":8.27584,"high":8.2762,"low":8.27097,"close":8.27133,"volume":136.89999389648438},{"timestamp":1742404920000,"open":8.27133,"high":8.27178,"low":8.26051,"close":8.26053,"volume":133.1999969482422},{"timestamp":1742404980000,"open":8.26069,"high":8.26085,"low":8.25972,"close":8.25995,"volume":151.6999969482422},{"timestamp":1742405040000,"open":8.26017,"high":8.26826,"low":8.25929,"close":8.26021,"volume":173.89999389648438},{"timestamp":1742405100000,"open":8.26018,"high":8.26018,"low":8.25877,"close":8.25911,"volume":122.38999938964844},{"timestamp":1742405160000,"open":8.25895,"high":8.26909,"low":8.25859,"close":8.26045,"volume":211.36000061035156},{"timestamp":1742405220000,"open":8.26045,"high":8.26099,"low":8.26023,"close":8.26054,"volume":178.0800018310547},{"timestamp":1742405280000,"open":8.26036,"high":8.2611,"low":8.26012,"close":8.26012,"volume":178.0800018310547},{"timestamp":1742405340000,"open":8.25996,"high":8.2657,"low":8.25771,"close":8.25777,"volume":181.7899932861328},{"timestamp":1742405400000,"open":8.25753,"high":8.2584,"low":8.25368,"close":8.25579,"volume":211.47000122070312},{"timestamp":1742405460000,"open":8.2558,"high":8.26437,"low":8.25561,"close":8.25674,"volume":170.66000366210938},{"timestamp":1742405520000,"open":8.25692,"high":8.25905,"low":8.25692,"close":8.25905,"volume":100.16999816894531},{"timestamp":1742405580000,"open":8.2588,"high":8.25884,"low":8.25766,"close":8.25811,"volume":85.33000183105469},{"timestamp":1742405640000,"open":8.25797,"high":8.25822,"low":8.25725,"close":8.25822,"volume":59.36000061035156},{"timestamp":1742405700000,"open":8.25822,"high":8.25822,"low":8.25645,"close":8.25654,"volume":200.33999633789062},{"timestamp":1742405760000,"open":8.25649,"high":8.25672,"low":8.25413,"close":8.25413,"volume":296.79998779296875},{"timestamp":1742405820000,"open":8.25416,"high":8.26656,"low":8.25416,"close":8.26652,"volume":152.11000061035156},{"timestamp":1742405880000,"open":8.26629,"high":8.26757,"low":8.26564,"close":8.26564,"volume":144.69000244140625},{"timestamp":1742405940000,"open":8.2658,"high":8.27285,"low":8.2658,"close":8.27252,"volume":189.2100067138672},{"timestamp":1742406000000,"open":8.27234,"high":8.27278,"low":8.26978,"close":8.27072,"volume":92.75},{"timestamp":1742406060000,"open":8.27072,"high":8.27208,"low":8.2692,"close":8.26981,"volume":148.39999389648438},{"timestamp":1742406120000,"open":8.26982,"high":8.27741,"low":8.26958,"close":8.2702,"volume":200.33999633789062},{"timestamp":1742406180000,"open":8.2702,"high":8.27763,"low":8.2702,"close":8.27744,"volume":103.87999725341797},{"timestamp":1742406240000,"open":8.27744,"high":8.2779,"low":8.27656,"close":8.27755,"volume":89.04000091552734},{"timestamp":1742406300000,"open":8.2771,"high":8.27853,"low":8.27684,"close":8.27778,"volume":89.04000091552734},{"timestamp":1742406360000,"open":8.27794,"high":8.28052,"low":8.2769,"close":8.2769,"volume":170.3000030517578},{"timestamp":1742406420000,"open":8.27733,"high":8.27733,"low":8.27497,"close":8.27514,"volume":137.24000549316406},{"timestamp":1742406480000,"open":8.27514,"high":8.27514,"low":8.26549,"close":8.26551,"volume":122.43000030517578},{"timestamp":1742406540000,"open":8.26533,"high":8.27174,"low":8.24502,"close":8.27139,"volume":144.69000244140625},{"timestamp":1742406600000,"open":8.2712,"high":8.27266,"low":8.27103,"close":8.27129,"volume":111.30000305175781},{"timestamp":1742406660000,"open":8.27129,"high":8.2719,"low":8.2708,"close":8.27177,"volume":96.45999908447266},{"timestamp":1742406720000,"open":8.27183,"high":8.27299,"low":8.27136,"close":8.27152,"volume":137.27000427246094},{"timestamp":1742406780000,"open":8.27153,"high":8.27227,"low":8.27153,"close":8.27213,"volume":103.87999725341797},{"timestamp":1742406840000,"open":8.27214,"high":8.27604,"low":8.27179,"close":8.27595,"volume":267.1199951171875},{"timestamp":1742406900000,"open":8.27613,"high":8.27685,"low":8.24839,"close":8.25447,"volume":207.72000122070312},{"timestamp":1742406960000,"open":8.25468,"high":8.25651,"low":8.25468,"close":8.25651,"volume":66.5999984741211},{"timestamp":1742407020000,"open":8.2561,"high":8.25715,"low":8.25583,"close":8.25608,"volume":99.9000015258789},{"timestamp":1742407080000,"open":8.25948,"high":8.26019,"low":8.25499,"close":8.25499,"volume":199.8000030517578},{"timestamp":1742407140000,"open":8.25502,"high":8.25544,"low":8.24443,"close":8.24709,"volume":225.6999969482422},{"timestamp":1742407260000,"open":8.28149,"high":8.29019,"low":8.28049,"close":8.284,"volume":370},{"timestamp":1742407320000,"open":8.28702,"high":8.2959,"low":8.28545,"close":8.29295,"volume":299.70001220703125},{"timestamp":1742407380000,"open":8.29292,"high":8.29595,"low":8.29248,"close":8.29484,"volume":429.20001220703125},{"timestamp":1742407440000,"open":8.29468,"high":8.29896,"low":8.29438,"close":8.29797,"volume":558.7000122070312},{"timestamp":1742407500000,"open":8.29798,"high":8.298,"low":8.2949,"close":8.29675,"volume":484.70001220703125},{"timestamp":1742407560000,"open":8.29677,"high":8.29677,"low":8.29223,"close":8.29245,"volume":495.79998779296875},{"timestamp":1742407620000,"open":8.29251,"high":8.29307,"low":8.29006,"close":8.29307,"volume":447.70001220703125},{"timestamp":1742407680000,"open":8.2929,"high":8.29555,"low":8.29225,"close":8.29541,"volume":366.29998779296875},{"timestamp":1742407740000,"open":8.29524,"high":8.29827,"low":8.29517,"close":8.29751,"volume":229.39999389648438},{"timestamp":1742407800000,"open":8.29719,"high":8.29929,"low":8.29719,"close":8.29911,"volume":181.3000030517578},{"timestamp":1742407860000,"open":8.29911,"high":8.30085,"low":8.29809,"close":8.29809,"volume":133.02999877929688},{"timestamp":1742407920000,"open":8.29797,"high":8.29921,"low":8.29738,"close":8.29846,"volume":236.8000030517578},{"timestamp":1742407980000,"open":8.29827,"high":8.29911,"low":8.29686,"close":8.2972,"volume":210.89999389648438},{"timestamp":1742408040000,"open":8.29722,"high":8.29756,"low":8.29443,"close":8.29445,"volume":218.3000030517578},{"timestamp":1742408100000,"open":8.29445,"high":8.29592,"low":8.29391,"close":8.29494,"volume":333},{"timestamp":1742408160000,"open":8.29495,"high":8.29748,"low":8.29495,"close":8.29587,"volume":225.6999969482422},{"timestamp":1742408220000,"open":8.29585,"high":8.29587,"low":8.2925,"close":8.29381,"volume":225.6999969482422},{"timestamp":1742408280000,"open":8.29379,"high":8.2961,"low":8.29297,"close":8.29573,"volume":214.60000610351562},{"timestamp":1742408340000,"open":8.29573,"high":8.29573,"low":8.29434,"close":8.29434,"volume":136.89999389648438},{"timestamp":1742408400000,"open":8.29397,"high":8.29581,"low":8.29397,"close":8.29581,"volume":59.20000076293945},{"timestamp":1742409060000,"open":8.3106,"high":8.31347,"low":8.30994,"close":8.31305,"volume":159.10000610351562},{"timestamp":1742409120000,"open":8.31288,"high":8.31463,"low":8.31272,"close":8.3137,"volume":203.5},{"timestamp":1742409180000,"open":8.31469,"high":8.31766,"low":8.31469,"close":8.31765,"volume":25.899999618530273},{"timestamp":1742409240000,"open":8.31698,"high":8.31753,"low":8.31662,"close":8.31751,"volume":51.79999923706055},{"timestamp":1742409300000,"open":8.3178,"high":8.32131,"low":8.3178,"close":8.32127,"volume":236.16000366210938},{"timestamp":1742409360000,"open":8.32183,"high":8.32451,"low":8.31816,"close":8.3184,"volume":217.7100067138672},{"timestamp":1742409420000,"open":8.31916,"high":8.31991,"low":8.31632,"close":8.31991,"volume":40.59000015258789},{"timestamp":1742409480000,"open":8.31736,"high":8.31736,"low":8.31175,"close":8.31175,"volume":55.369998931884766},{"timestamp":1742409540000,"open":8.30198,"high":8.30437,"low":8.30003,"close":8.30409,"volume":266.3399963378906},{"timestamp":1742409600000,"open":8.30481,"high":8.31143,"low":8.30456,"close":8.30982,"volume":339.4800109863281},{"timestamp":1742409660000,"open":8.30984,"high":8.3124,"low":8.30889,"close":8.31213,"volume":346.8599853515625},{"timestamp":1742409720000,"open":8.31217,"high":8.31634,"low":8.3114,"close":8.31618,"volume":476.010009765625},{"timestamp":1742409780000,"open":8.31625,"high":8.32112,"low":8.31608,"close":8.31898,"volume":420.6600036621094},{"timestamp":1742409840000,"open":8.31903,"high":8.32095,"low":8.31688,"close":8.32095,"volume":217.7100067138672},{"timestamp":1742409900000,"open":8.32099,"high":8.3213,"low":8.31724,"close":8.31748,"volume":232.47000122070312},{"timestamp":1742409960000,"open":8.3174,"high":8.31766,"low":8.31377,"close":8.31461,"volume":361.6199951171875},{"timestamp":1742410020000,"open":8.31461,"high":8.31496,"low":8.31308,"close":8.31308,"volume":143.91000366210938},{"timestamp":1742410080000,"open":8.31423,"high":8.31456,"low":8.31423,"close":8.31425,"volume":18.450000762939453},{"timestamp":1742414280000,"open":8.30786,"high":8.31055,"low":8.30665,"close":8.30701,"volume":365.30999755859375},{"timestamp":1742414340000,"open":8.30774,"high":8.31391,"low":8.30774,"close":8.3111,"volume":365.30999755859375},{"timestamp":1742414400000,"open":8.30965,"high":8.32069,"low":8.30827,"close":8.31715,"volume":800.72998046875},{"timestamp":1742414460000,"open":8.31726,"high":8.32111,"low":8.31398,"close":8.31398,"volume":494.4599914550781},{"timestamp":1742414520000,"open":8.31595,"high":8.32208,"low":8.31391,"close":8.31588,"volume":354.239990234375},{"timestamp":1742415240000,"open":8.32076,"high":8.32343,"low":8.3205,"close":8.32194,"volume":107.01000213623047},{"timestamp":1742415300000,"open":8.32198,"high":8.32458,"low":8.32137,"close":8.32137,"volume":107.01000213623047},{"timestamp":1742415360000,"open":8.32147,"high":8.32404,"low":8.32121,"close":8.32208,"volume":236.16000366210938},{"timestamp":1742415420000,"open":8.32208,"high":8.32566,"low":8.32204,"close":8.32564,"volume":173.42999267578125},{"timestamp":1742415480000,"open":8.32212,"high":8.32572,"low":8.32185,"close":8.32186,"volume":158.6699981689453},{"timestamp":1742415540000,"open":8.32187,"high":8.32478,"low":8.3208,"close":8.32105,"volume":206.63999938964844},{"timestamp":1742415600000,"open":8.32105,"high":8.32456,"low":8.32049,"close":8.32057,"volume":221.39999389648438},{"timestamp":1742415660000,"open":8.31792,"high":8.31815,"low":8.31775,"close":8.31776,"volume":59.040000915527344}]