[{"timestamp":1742342400000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":27},{"timestamp":1742342460000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742342520000,"open":8.959,"high":8.959,"low":8.955,"close":8.956,"volume":37.79999923706055},{"timestamp":1742342640000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742342760000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742342880000,"open":8.957,"high":8.958,"low":8.957,"close":8.958,"volume":10.800000190734863},{"timestamp":1742342940000,"open":8.957,"high":8.958,"low":8.957,"close":8.957,"volume":16.200000762939453},{"timestamp":1742343000000,"open":8.958,"high":8.96,"low":8.958,"close":8.959,"volume":27},{"timestamp":1742343120000,"open":8.959,"high":8.959,"low":8.958,"close":8.959,"volume":48.599998474121094},{"timestamp":1742343180000,"open":8.958,"high":8.958,"low":8.956,"close":8.956,"volume":16.200000762939453},{"timestamp":1742343240000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":10.800000190734863},{"timestamp":1742343360000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742343420000,"open":8.956,"high":8.956,"low":8.954,"close":8.954,"volume":27},{"timestamp":1742343480000,"open":8.955,"high":8.955,"low":8.954,"close":8.955,"volume":32.400001525878906},{"timestamp":1742343540000,"open":8.956,"high":8.957,"low":8.955,"close":8.956,"volume":32.400001525878906},{"timestamp":1742343660000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742343720000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742343780000,"open":8.954,"high":8.955,"low":8.953,"close":8.953,"volume":54},{"timestamp":1742343840000,"open":8.954,"high":8.954,"low":8.954,"close":8.954,"volume":10.800000190734863},{"timestamp":1742343900000,"open":8.954,"high":8.954,"low":8.954,"close":8.954,"volume":10.800000190734863},{"timestamp":1742343960000,"open":8.954,"high":8.954,"low":8.952,"close":8.952,"volume":10.800000190734863},{"timestamp":1742344020000,"open":8.952,"high":8.952,"low":8.95,"close":8.95,"volume":27},{"timestamp":1742344080000,"open":8.951,"high":8.951,"low":8.951,"close":8.951,"volume":10.800000190734863},{"timestamp":1742344140000,"open":8.952,"high":8.954,"low":8.952,"close":8.954,"volume":21.600000381469727},{"timestamp":1742344200000,"open":8.954,"high":8.955,"low":8.954,"close":8.955,"volume":16.200000762939453},{"timestamp":1742344260000,"open":8.955,"high":8.955,"low":8.954,"close":8.954,"volume":16.200000762939453},{"timestamp":1742344320000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742344380000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":32.400001525878906},{"timestamp":1742344440000,"open":8.955,"high":8.956,"low":8.955,"close":8.955,"volume":21.600000381469727},{"timestamp":1742344500000,"open":8.954,"high":8.955,"low":8.954,"close":8.955,"volume":32.400001525878906},{"timestamp":1742344560000,"open":8.954,"high":8.958,"low":8.954,"close":8.954,"volume":43.20000076293945},{"timestamp":1742344620000,"open":8.954,"high":8.955,"low":8.953,"close":8.954,"volume":75.5999984741211},{"timestamp":1742344680000,"open":8.955,"high":8.955,"low":8.954,"close":8.955,"volume":32.400001525878906},{"timestamp":1742344740000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":16.200000762939453},{"timestamp":1742344800000,"open":8.957,"high":8.957,"low":8.954,"close":8.954,"volume":16.200000762939453},{"timestamp":1742344860000,"open":8.954,"high":8.954,"low":8.953,"close":8.954,"volume":37.79999923706055},{"timestamp":1742344920000,"open":8.953,"high":8.954,"low":8.953,"close":8.954,"volume":10.800000190734863},{"timestamp":1742344980000,"open":8.953,"high":8.954,"low":8.953,"close":8.954,"volume":16.200000762939453},{"timestamp":1742345160000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":5.400000095367432},{"timestamp":1742345220000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":16.200000762939453},{"timestamp":1742345280000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":10.800000190734863},{"timestamp":1742345340000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":10.800000190734863},{"timestamp":1742345400000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":21.600000381469727},{"timestamp":1742345460000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":10.800000190734863},{"timestamp":1742345520000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":10.800000190734863},{"timestamp":1742345640000,"open":8.958,"high":8.958,"low":8.956,"close":8.956,"volume":59.400001525878906},{"timestamp":1742345700000,"open":8.955,"high":8.956,"low":8.955,"close":8.955,"volume":21.600000381469727},{"timestamp":1742345760000,"open":8.954,"high":8.954,"low":8.954,"close":8.954,"volume":10.800000190734863},{"timestamp":1742345820000,"open":8.955,"high":8.956,"low":8.954,"close":8.956,"volume":27},{"timestamp":1742345940000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":21.600000381469727},{"timestamp":1742346060000,"open":8.955,"high":8.956,"low":8.955,"close":8.955,"volume":27},{"timestamp":1742346120000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742346180000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":21.600000381469727},{"timestamp":1742346240000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742346300000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":21.600000381469727},{"timestamp":1742346360000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":10.800000190734863},{"timestamp":1742346420000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":16.200000762939453},{"timestamp":1742346480000,"open":8.957,"high":8.957,"low":8.954,"close":8.954,"volume":21.600000381469727},{"timestamp":1742346540000,"open":8.955,"high":8.955,"low":8.954,"close":8.955,"volume":32.400001525878906},{"timestamp":1742346660000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742346720000,"open":8.956,"high":8.958,"low":8.956,"close":8.958,"volume":27},{"timestamp":1742346780000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742346900000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742346960000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742347020000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742347080000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742347140000,"open":8.958,"high":8.959,"low":8.958,"close":8.958,"volume":16.200000762939453},{"timestamp":1742347200000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":16.200000762939453},{"timestamp":1742347260000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":21.600000381469727},{"timestamp":1742347380000,"open":8.961,"high":8.961,"low":8.96,"close":8.96,"volume":16.200000762939453},{"timestamp":1742347440000,"open":8.961,"high":8.963,"low":8.961,"close":8.963,"volume":16.200000762939453},{"timestamp":1742347500000,"open":8.962,"high":8.962,"low":8.961,"close":8.961,"volume":16.200000762939453},{"timestamp":1742347560000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":5.400000095367432},{"timestamp":1742347680000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":10.800000190734863},{"timestamp":1742347740000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":5.400000095367432},{"timestamp":1742347800000,"open":8.961,"high":8.962,"low":8.961,"close":8.961,"volume":16.200000762939453},{"timestamp":1742347860000,"open":8.962,"high":8.963,"low":8.962,"close":8.963,"volume":16.200000762939453},{"timestamp":1742347920000,"open":8.963,"high":8.967,"low":8.963,"close":8.965,"volume":43.20000076293945},{"timestamp":1742347980000,"open":8.966,"high":8.967,"low":8.965,"close":8.966,"volume":48.599998474121094},{"timestamp":1742348040000,"open":8.966,"high":8.967,"low":8.966,"close":8.966,"volume":21.600000381469727},{"timestamp":1742348220000,"open":8.966,"high":8.967,"low":8.966,"close":8.967,"volume":10.800000190734863},{"timestamp":1742348280000,"open":8.968,"high":8.968,"low":8.967,"close":8.967,"volume":10.800000190734863},{"timestamp":1742348340000,"open":8.967,"high":8.967,"low":8.967,"close":8.967,"volume":5.400000095367432},{"timestamp":1742348400000,"open":8.967,"high":8.967,"low":8.967,"close":8.967,"volume":5.400000095367432},{"timestamp":1742348700000,"open":8.966,"high":8.966,"low":8.964,"close":8.964,"volume":48.599998474121094},{"timestamp":1742348760000,"open":8.964,"high":8.964,"low":8.964,"close":8.964,"volume":10.800000190734863},{"timestamp":1742348880000,"open":8.964,"high":8.965,"low":8.964,"close":8.964,"volume":21.600000381469727},{"timestamp":1742348940000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":10.800000190734863},{"timestamp":1742349000000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":16.200000762939453},{"timestamp":1742349060000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":5.400000095367432},{"timestamp":1742349120000,"open":8.962,"high":8.962,"low":8.961,"close":8.961,"volume":27},{"timestamp":1742349180000,"open":8.962,"high":8.962,"low":8.961,"close":8.961,"volume":10.800000190734863},{"timestamp":1742349240000,"open":8.962,"high":8.962,"low":8.961,"close":8.962,"volume":27},{"timestamp":1742349300000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":5.400000095367432},{"timestamp":1742349360000,"open":8.962,"high":8.962,"low":8.959,"close":8.96,"volume":27},{"timestamp":1742349420000,"open":8.961,"high":8.962,"low":8.96,"close":8.96,"volume":32.400001525878906},{"timestamp":1742349480000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":21.600000381469727},{"timestamp":1742349600000,"open":8.96,"high":8.96,"low":8.959,"close":8.959,"volume":10.800000190734863},{"timestamp":1742349780000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":21.600000381469727},{"timestamp":1742349840000,"open":8.957,"high":8.958,"low":8.956,"close":8.956,"volume":27},{"timestamp":1742349900000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":10.800000190734863},{"timestamp":1742349960000,"open":8.956,"high":8.959,"low":8.956,"close":8.959,"volume":48.599998474121094},{"timestamp":1742350020000,"open":8.96,"high":8.96,"low":8.957,"close":8.957,"volume":48.599998474121094},{"timestamp":1742350080000,"open":8.958,"high":8.959,"low":8.958,"close":8.958,"volume":37.79999923706055},{"timestamp":1742350140000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":16.200000762939453},{"timestamp":1742350200000,"open":8.956,"high":8.957,"low":8.955,"close":8.955,"volume":81},{"timestamp":1742350260000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742350320000,"open":8.955,"high":8.957,"low":8.955,"close":8.957,"volume":21.600000381469727},{"timestamp":1742350380000,"open":8.956,"high":8.956,"low":8.954,"close":8.954,"volume":37.79999923706055},{"timestamp":1742350560000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742350620000,"open":8.954,"high":8.955,"low":8.954,"close":8.954,"volume":16.200000762939453},{"timestamp":1742350680000,"open":8.953,"high":8.954,"low":8.953,"close":8.954,"volume":27},{"timestamp":1742350740000,"open":8.954,"high":8.954,"low":8.954,"close":8.954,"volume":16.200000762939453},{"timestamp":1742350860000,"open":8.954,"high":8.956,"low":8.954,"close":8.954,"volume":70.19999694824219},{"timestamp":1742350980000,"open":8.954,"high":8.955,"low":8.954,"close":8.955,"volume":10.800000190734863},{"timestamp":1742351040000,"open":8.954,"high":8.954,"low":8.954,"close":8.954,"volume":10.800000190734863},{"timestamp":1742351100000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742351160000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":10.800000190734863},{"timestamp":1742351280000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":16.200000762939453},{"timestamp":1742351340000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742351400000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":43.20000076293945},{"timestamp":1742351460000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":32.400001525878906},{"timestamp":1742351520000,"open":8.956,"high":8.956,"low":8.954,"close":8.954,"volume":27},{"timestamp":1742351580000,"open":8.954,"high":8.954,"low":8.953,"close":8.954,"volume":32.400001525878906},{"timestamp":1742351640000,"open":8.955,"high":8.956,"low":8.954,"close":8.955,"volume":37.79999923706055},{"timestamp":1742352000000,"open":8.954,"high":8.955,"low":8.954,"close":8.955,"volume":21.600000381469727},{"timestamp":1742352060000,"open":8.955,"high":8.955,"low":8.954,"close":8.955,"volume":16.200000762939453},{"timestamp":1742352180000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":43.20000076293945},{"timestamp":1742352240000,"open":8.958,"high":8.958,"low":8.956,"close":8.957,"volume":21.600000381469727},{"timestamp":1742352300000,"open":8.958,"high":8.958,"low":8.957,"close":8.958,"volume":43.20000076293945},{"timestamp":1742352360000,"open":8.959,"high":8.96,"low":8.957,"close":8.96,"volume":43.20000076293945},{"timestamp":1742352420000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":21.600000381469727},{"timestamp":1742352480000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":21.600000381469727},{"timestamp":1742352540000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":16.200000762939453},{"timestamp":1742352600000,"open":8.96,"high":8.96,"low":8.959,"close":8.959,"volume":10.800000190734863},{"timestamp":1742352720000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":16.200000762939453},{"timestamp":1742352840000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":16.200000762939453},{"timestamp":1742352900000,"open":8.962,"high":8.962,"low":8.961,"close":8.961,"volume":21.600000381469727},{"timestamp":1742352960000,"open":8.961,"high":8.961,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742353020000,"open":8.961,"high":8.961,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742353080000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":5.400000095367432},{"timestamp":1742353140000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742353200000,"open":8.96,"high":8.96,"low":8.959,"close":8.959,"volume":10.800000190734863},{"timestamp":1742353320000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":21.600000381469727},{"timestamp":1742353380000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":10.800000190734863},{"timestamp":1742353740000,"open":8.959,"high":8.96,"low":8.958,"close":8.96,"volume":37.79999923706055},{"timestamp":1742353920000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":16.200000762939453},{"timestamp":1742353980000,"open":8.96,"high":8.962,"low":8.96,"close":8.96,"volume":27},{"timestamp":1742354040000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":10.800000190734863},{"timestamp":1742354100000,"open":8.961,"high":8.962,"low":8.961,"close":8.961,"volume":16.200000762939453},{"timestamp":1742354160000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":5.400000095367432},{"timestamp":1742354220000,"open":8.962,"high":8.962,"low":8.96,"close":8.96,"volume":64.80000305175781},{"timestamp":1742354280000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":43.20000076293945},{"timestamp":1742354400000,"open":8.961,"high":8.962,"low":8.961,"close":8.962,"volume":16.200000762939453},{"timestamp":1742354460000,"open":8.963,"high":8.963,"low":8.961,"close":8.962,"volume":32.400001525878906},{"timestamp":1742354520000,"open":8.961,"high":8.962,"low":8.96,"close":8.96,"volume":48.599998474121094},{"timestamp":1742354580000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":27},{"timestamp":1742354700000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":10.800000190734863},{"timestamp":1742354760000,"open":8.959,"high":8.961,"low":8.959,"close":8.96,"volume":37.79999923706055},{"timestamp":1742354820000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":16.200000762939453},{"timestamp":1742354940000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":10.800000190734863},{"timestamp":1742355120000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742355240000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742355300000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":21.600000381469727},{"timestamp":1742355360000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742355600000,"open":8.958,"high":8.959,"low":8.958,"close":8.958,"volume":32.400001525878906},{"timestamp":1742355660000,"open":8.959,"high":8.959,"low":8.958,"close":8.959,"volume":27},{"timestamp":1742355720000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742355960000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":10.800000190734863},{"timestamp":1742356020000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742356080000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":16.200000762939453},{"timestamp":1742356140000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":21.600000381469727},{"timestamp":1742356200000,"open":8.959,"high":8.959,"low":8.958,"close":8.959,"volume":27},{"timestamp":1742356320000,"open":8.959,"high":8.959,"low":8.957,"close":8.958,"volume":32.400001525878906},{"timestamp":1742356380000,"open":8.957,"high":8.958,"low":8.957,"close":8.957,"volume":21.600000381469727},{"timestamp":1742356440000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":21.600000381469727},{"timestamp":1742356500000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742356560000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":16.200000762939453},{"timestamp":1742356740000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":10.800000190734863},{"timestamp":1742356800000,"open":8.956,"high":8.959,"low":8.956,"close":8.959,"volume":37.79999923706055},{"timestamp":1742356860000,"open":8.959,"high":8.961,"low":8.959,"close":8.961,"volume":32.400001525878906},{"timestamp":1742356920000,"open":8.96,"high":8.961,"low":8.96,"close":8.961,"volume":32.400001525878906},{"timestamp":1742356980000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":16.200000762939453},{"timestamp":1742357040000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742357100000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742357280000,"open":8.961,"high":8.961,"low":8.96,"close":8.96,"volume":16.200000762939453},{"timestamp":1742357340000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":10.800000190734863},{"timestamp":1742357400000,"open":8.959,"high":8.96,"low":8.958,"close":8.958,"volume":32.400001525878906},{"timestamp":1742357460000,"open":8.957,"high":8.957,"low":8.956,"close":8.957,"volume":32.400001525878906},{"timestamp":1742357520000,"open":8.956,"high":8.959,"low":8.956,"close":8.959,"volume":32.400001525878906},{"timestamp":1742357580000,"open":8.958,"high":8.959,"low":8.958,"close":8.958,"volume":16.200000762939453},{"timestamp":1742357700000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742357760000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":16.200000762939453},{"timestamp":1742357820000,"open":8.957,"high":8.958,"low":8.957,"close":8.958,"volume":21.600000381469727},{"timestamp":1742358180000,"open":8.957,"high":8.958,"low":8.957,"close":8.958,"volume":32.400001525878906},{"timestamp":1742358240000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":10.800000190734863},{"timestamp":1742358300000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":10.800000190734863},{"timestamp":1742358360000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":10.800000190734863},{"timestamp":1742358420000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":16.200000762939453},{"timestamp":1742358540000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":10.800000190734863},{"timestamp":1742358600000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":10.800000190734863},{"timestamp":1742358660000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":43.20000076293945},{"timestamp":1742358720000,"open":8.96,"high":8.961,"low":8.96,"close":8.961,"volume":32.400001525878906},{"timestamp":1742358780000,"open":8.962,"high":8.962,"low":8.96,"close":8.961,"volume":21.600000381469727},{"timestamp":1742358840000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742358900000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742359080000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742359140000,"open":8.96,"high":8.961,"low":8.96,"close":8.961,"volume":43.20000076293945},{"timestamp":1742359200000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":16.200000762939453},{"timestamp":1742359260000,"open":8.961,"high":8.962,"low":8.96,"close":8.961,"volume":43.20000076293945},{"timestamp":1742359320000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":5.400000095367432},{"timestamp":1742359440000,"open":8.961,"high":8.963,"low":8.961,"close":8.963,"volume":16.200000762939453},{"timestamp":1742359500000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":5.400000095367432},{"timestamp":1742359680000,"open":8.962,"high":8.962,"low":8.961,"close":8.961,"volume":37.79999923706055},{"timestamp":1742359740000,"open":8.962,"high":8.962,"low":8.961,"close":8.961,"volume":21.600000381469727},{"timestamp":1742359800000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742359920000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742360040000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742360160000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":21.600000381469727},{"timestamp":1742360220000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":21.600000381469727},{"timestamp":1742360280000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":10.800000190734863},{"timestamp":1742360340000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742360460000,"open":8.957,"high":8.957,"low":8.955,"close":8.955,"volume":16.200000762939453},{"timestamp":1742360520000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":5.400000095367432},{"timestamp":1742360700000,"open":8.955,"high":8.957,"low":8.955,"close":8.956,"volume":43.20000076293945},{"timestamp":1742360820000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742360880000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":16.200000762939453},{"timestamp":1742360940000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":54},{"timestamp":1742361000000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742361060000,"open":8.957,"high":8.957,"low":8.956,"close":8.956,"volume":16.200000762939453},{"timestamp":1742361120000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742361180000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":5.400000095367432},{"timestamp":1742361240000,"open":8.955,"high":8.955,"low":8.953,"close":8.953,"volume":21.600000381469727},{"timestamp":1742361300000,"open":8.952,"high":8.954,"low":8.952,"close":8.954,"volume":16.200000762939453},{"timestamp":1742361360000,"open":8.953,"high":8.954,"low":8.953,"close":8.954,"volume":32.400001525878906},{"timestamp":1742361420000,"open":8.954,"high":8.954,"low":8.954,"close":8.954,"volume":21.600000381469727},{"timestamp":1742361480000,"open":8.954,"high":8.954,"low":8.954,"close":8.954,"volume":5.400000095367432},{"timestamp":1742361540000,"open":8.955,"high":8.955,"low":8.953,"close":8.953,"volume":16.200000762939453},{"timestamp":1742361660000,"open":8.953,"high":8.953,"low":8.953,"close":8.953,"volume":5.400000095367432},{"timestamp":1742361720000,"open":8.953,"high":8.953,"low":8.953,"close":8.953,"volume":10.800000190734863},{"timestamp":1742361780000,"open":8.953,"high":8.953,"low":8.953,"close":8.953,"volume":10.800000190734863},{"timestamp":1742361840000,"open":8.953,"high":8.953,"low":8.953,"close":8.953,"volume":16.200000762939453},{"timestamp":1742361900000,"open":8.953,"high":8.953,"low":8.952,"close":8.953,"volume":54},{"timestamp":1742361960000,"open":8.952,"high":8.953,"low":8.952,"close":8.953,"volume":37.79999923706055},{"timestamp":1742362080000,"open":8.954,"high":8.955,"low":8.953,"close":8.954,"volume":54},{"timestamp":1742362320000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742362440000,"open":8.954,"high":8.954,"low":8.953,"close":8.953,"volume":21.600000381469727},{"timestamp":1742362500000,"open":8.954,"high":8.954,"low":8.952,"close":8.952,"volume":27},{"timestamp":1742362560000,"open":8.952,"high":8.952,"low":8.951,"close":8.952,"volume":16.200000762939453},{"timestamp":1742362680000,"open":8.952,"high":8.953,"low":8.952,"close":8.953,"volume":16.200000762939453},{"timestamp":1742362800000,"open":8.953,"high":8.953,"low":8.952,"close":8.952,"volume":64.80000305175781},{"timestamp":1742362860000,"open":8.953,"high":8.953,"low":8.952,"close":8.952,"volume":10.800000190734863},{"timestamp":1742362920000,"open":8.953,"high":8.953,"low":8.952,"close":8.953,"volume":27},{"timestamp":1742362980000,"open":8.953,"high":8.953,"low":8.953,"close":8.953,"volume":10.800000190734863},{"timestamp":1742363040000,"open":8.953,"high":8.953,"low":8.953,"close":8.953,"volume":5.400000095367432},{"timestamp":1742363100000,"open":8.952,"high":8.952,"low":8.952,"close":8.952,"volume":5.400000095367432},{"timestamp":1742363160000,"open":8.953,"high":8.953,"low":8.952,"close":8.952,"volume":10.800000190734863},{"timestamp":1742363280000,"open":8.952,"high":8.952,"low":8.951,"close":8.951,"volume":10.800000190734863},{"timestamp":1742363340000,"open":8.952,"high":8.952,"low":8.952,"close":8.952,"volume":10.800000190734863},{"timestamp":1742363400000,"open":8.952,"high":8.952,"low":8.952,"close":8.952,"volume":5.400000095367432},{"timestamp":1742363460000,"open":8.952,"high":8.952,"low":8.951,"close":8.951,"volume":10.800000190734863},{"timestamp":1742363520000,"open":8.952,"high":8.952,"low":8.952,"close":8.952,"volume":10.800000190734863},{"timestamp":1742363580000,"open":8.953,"high":8.953,"low":8.952,"close":8.952,"volume":10.800000190734863},{"timestamp":1742363640000,"open":8.953,"high":8.954,"low":8.953,"close":8.954,"volume":16.200000762939453},{"timestamp":1742363700000,"open":8.954,"high":8.954,"low":8.952,"close":8.952,"volume":27},{"timestamp":1742363760000,"open":8.952,"high":8.952,"low":8.952,"close":8.952,"volume":5.400000095367432},{"timestamp":1742363820000,"open":8.953,"high":8.953,"low":8.952,"close":8.953,"volume":37.79999923706055},{"timestamp":1742363880000,"open":8.954,"high":8.954,"low":8.953,"close":8.954,"volume":16.200000762939453},{"timestamp":1742363940000,"open":8.952,"high":8.954,"low":8.952,"close":8.953,"volume":21.600000381469727},{"timestamp":1742364000000,"open":8.954,"high":8.954,"low":8.953,"close":8.953,"volume":32.400001525878906},{"timestamp":1742364120000,"open":8.952,"high":8.952,"low":8.952,"close":8.952,"volume":5.400000095367432},{"timestamp":1742364180000,"open":8.953,"high":8.953,"low":8.952,"close":8.952,"volume":10.800000190734863},{"timestamp":1742364240000,"open":8.953,"high":8.955,"low":8.952,"close":8.954,"volume":43.20000076293945},{"timestamp":1742364300000,"open":8.953,"high":8.954,"low":8.953,"close":8.953,"volume":16.200000762939453},{"timestamp":1742364360000,"open":8.954,"high":8.954,"low":8.953,"close":8.954,"volume":54},{"timestamp":1742364420000,"open":8.954,"high":8.954,"low":8.953,"close":8.953,"volume":32.400001525878906},{"timestamp":1742364480000,"open":8.954,"high":8.954,"low":8.954,"close":8.954,"volume":5.400000095367432},{"timestamp":1742364600000,"open":8.953,"high":8.954,"low":8.953,"close":8.954,"volume":10.800000190734863},{"timestamp":1742364720000,"open":8.954,"high":8.954,"low":8.954,"close":8.954,"volume":5.400000095367432},{"timestamp":1742364780000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":21.600000381469727},{"timestamp":1742364840000,"open":8.955,"high":8.955,"low":8.954,"close":8.955,"volume":37.79999923706055},{"timestamp":1742364900000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742364960000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742365020000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742365080000,"open":8.954,"high":8.954,"low":8.954,"close":8.954,"volume":10.800000190734863},{"timestamp":1742365140000,"open":8.954,"high":8.955,"low":8.954,"close":8.955,"volume":27},{"timestamp":1742365200000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":21.600000381469727},{"timestamp":1742365320000,"open":8.955,"high":8.955,"low":8.954,"close":8.954,"volume":10.800000190734863},{"timestamp":1742365380000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742365500000,"open":8.954,"high":8.954,"low":8.954,"close":8.954,"volume":5.400000095367432},{"timestamp":1742365560000,"open":8.955,"high":8.955,"low":8.954,"close":8.954,"volume":10.800000190734863},{"timestamp":1742365620000,"open":8.952,"high":8.954,"low":8.952,"close":8.954,"volume":27},{"timestamp":1742365680000,"open":8.954,"high":8.954,"low":8.953,"close":8.954,"volume":21.600000381469727},{"timestamp":1742365800000,"open":8.955,"high":8.955,"low":8.954,"close":8.955,"volume":37.79999923706055},{"timestamp":1742365860000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":37.79999923706055},{"timestamp":1742365920000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":108},{"timestamp":1742365980000,"open":8.957,"high":8.957,"low":8.956,"close":8.956,"volume":27},{"timestamp":1742366040000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":10.800000190734863},{"timestamp":1742366100000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742366160000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742366220000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742366280000,"open":8.958,"high":8.96,"low":8.958,"close":8.959,"volume":32.400001525878906},{"timestamp":1742366340000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":21.600000381469727},{"timestamp":1742366400000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":43.20000076293945},{"timestamp":1742366460000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":16.200000762939453},{"timestamp":1742366520000,"open":8.961,"high":8.961,"low":8.96,"close":8.96,"volume":16.200000762939453},{"timestamp":1742366580000,"open":8.961,"high":8.961,"low":8.96,"close":8.96,"volume":21.600000381469727},{"timestamp":1742366640000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":10.800000190734863},{"timestamp":1742366700000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":27},{"timestamp":1742366760000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":16.200000762939453},{"timestamp":1742366820000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":5.400000095367432},{"timestamp":1742366880000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":5.400000095367432},{"timestamp":1742366940000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":16.200000762939453},{"timestamp":1742367060000,"open":8.955,"high":8.957,"low":8.955,"close":8.956,"volume":54},{"timestamp":1742367120000,"open":8.957,"high":8.958,"low":8.956,"close":8.956,"volume":32.400001525878906},{"timestamp":1742367180000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":27},{"timestamp":1742367240000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742367300000,"open":8.956,"high":8.958,"low":8.956,"close":8.958,"volume":64.80000305175781},{"timestamp":1742367360000,"open":8.957,"high":8.958,"low":8.957,"close":8.957,"volume":37.79999923706055},{"timestamp":1742367420000,"open":8.958,"high":8.959,"low":8.957,"close":8.958,"volume":37.79999923706055},{"timestamp":1742367480000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":37.79999923706055},{"timestamp":1742367540000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742367600000,"open":8.96,"high":8.96,"low":8.957,"close":8.958,"volume":75.5999984741211},{"timestamp":1742367660000,"open":8.958,"high":8.958,"low":8.957,"close":8.958,"volume":37.79999923706055},{"timestamp":1742367720000,"open":8.958,"high":8.959,"low":8.957,"close":8.958,"volume":43.20000076293945},{"timestamp":1742367780000,"open":8.957,"high":8.958,"low":8.957,"close":8.957,"volume":27},{"timestamp":1742367840000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":16.200000762939453},{"timestamp":1742367900000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":10.800000190734863},{"timestamp":1742367960000,"open":8.956,"high":8.958,"low":8.956,"close":8.957,"volume":21.600000381469727},{"timestamp":1742368020000,"open":8.958,"high":8.958,"low":8.957,"close":8.958,"volume":48.599998474121094},{"timestamp":1742368140000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":21.600000381469727},{"timestamp":1742368200000,"open":8.959,"high":8.96,"low":8.958,"close":8.96,"volume":32.400001525878906},{"timestamp":1742368260000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":10.800000190734863},{"timestamp":1742368320000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":10.800000190734863},{"timestamp":1742368380000,"open":8.96,"high":8.961,"low":8.96,"close":8.961,"volume":27},{"timestamp":1742368440000,"open":8.962,"high":8.963,"low":8.962,"close":8.962,"volume":54},{"timestamp":1742368500000,"open":8.963,"high":8.963,"low":8.961,"close":8.963,"volume":32.400001525878906},{"timestamp":1742368560000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":5.400000095367432},{"timestamp":1742368620000,"open":8.964,"high":8.964,"low":8.963,"close":8.964,"volume":16.200000762939453},{"timestamp":1742368680000,"open":8.965,"high":8.965,"low":8.964,"close":8.965,"volume":37.79999923706055},{"timestamp":1742368740000,"open":8.965,"high":8.965,"low":8.965,"close":8.965,"volume":16.200000762939453},{"timestamp":1742368800000,"open":8.965,"high":8.965,"low":8.964,"close":8.964,"volume":21.600000381469727},{"timestamp":1742368860000,"open":8.964,"high":8.964,"low":8.963,"close":8.963,"volume":10.800000190734863},{"timestamp":1742368920000,"open":8.964,"high":8.964,"low":8.963,"close":8.964,"volume":37.79999923706055},{"timestamp":1742368980000,"open":8.964,"high":8.965,"low":8.963,"close":8.963,"volume":64.80000305175781},{"timestamp":1742369040000,"open":8.963,"high":8.963,"low":8.962,"close":8.962,"volume":37.79999923706055},{"timestamp":1742369100000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":5.400000095367432},{"timestamp":1742369160000,"open":8.962,"high":8.962,"low":8.96,"close":8.961,"volume":37.79999923706055},{"timestamp":1742369220000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":16.200000762939453},{"timestamp":1742369280000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":21.600000381469727},{"timestamp":1742369340000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":16.200000762939453},{"timestamp":1742369400000,"open":8.959,"high":8.96,"low":8.958,"close":8.958,"volume":32.400001525878906},{"timestamp":1742369460000,"open":8.957,"high":8.958,"low":8.957,"close":8.958,"volume":21.600000381469727},{"timestamp":1742369520000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742369580000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742369640000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":16.200000762939453},{"timestamp":1742369700000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":21.600000381469727},{"timestamp":1742369760000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":27},{"timestamp":1742369820000,"open":8.961,"high":8.964,"low":8.961,"close":8.962,"volume":172.8000030517578},{"timestamp":1742369880000,"open":8.963,"high":8.964,"low":8.96,"close":8.963,"volume":113.4000015258789},{"timestamp":1742369940000,"open":8.962,"high":8.963,"low":8.961,"close":8.963,"volume":91.80000305175781},{"timestamp":1742370000000,"open":8.962,"high":8.963,"low":8.962,"close":8.962,"volume":43.20000076293945},{"timestamp":1742370060000,"open":8.962,"high":8.963,"low":8.961,"close":8.961,"volume":64.80000305175781},{"timestamp":1742370120000,"open":8.961,"high":8.962,"low":8.96,"close":8.962,"volume":86.4000015258789},{"timestamp":1742370180000,"open":8.962,"high":8.964,"low":8.962,"close":8.963,"volume":21.600000381469727},{"timestamp":1742370240000,"open":8.963,"high":8.964,"low":8.962,"close":8.963,"volume":54},{"timestamp":1742370300000,"open":8.964,"high":8.964,"low":8.963,"close":8.963,"volume":48.599998474121094},{"timestamp":1742370360000,"open":8.964,"high":8.964,"low":8.963,"close":8.963,"volume":48.599998474121094},{"timestamp":1742370420000,"open":8.964,"high":8.964,"low":8.963,"close":8.964,"volume":27},{"timestamp":1742370480000,"open":8.964,"high":8.965,"low":8.962,"close":8.962,"volume":91.80000305175781},{"timestamp":1742370540000,"open":8.962,"high":8.962,"low":8.961,"close":8.961,"volume":81},{"timestamp":1742370600000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":37.79999923706055},{"timestamp":1742370660000,"open":8.96,"high":8.961,"low":8.96,"close":8.961,"volume":140.39999389648438},{"timestamp":1742370720000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":54},{"timestamp":1742370780000,"open":8.96,"high":8.962,"low":8.96,"close":8.962,"volume":70.19999694824219},{"timestamp":1742370840000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":5.400000095367432},{"timestamp":1742370900000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":27},{"timestamp":1742370960000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":5.400000095367432},{"timestamp":1742371020000,"open":8.961,"high":8.963,"low":8.961,"close":8.962,"volume":32.400001525878906},{"timestamp":1742371080000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":43.20000076293945},{"timestamp":1742371140000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":5.400000095367432},{"timestamp":1742371200000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":10.800000190734863},{"timestamp":1742371260000,"open":8.962,"high":8.963,"low":8.961,"close":8.961,"volume":64.80000305175781},{"timestamp":1742371320000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":5.400000095367432},{"timestamp":1742371380000,"open":8.962,"high":8.962,"low":8.961,"close":8.961,"volume":10.800000190734863},{"timestamp":1742371440000,"open":8.96,"high":8.961,"low":8.959,"close":8.959,"volume":37.79999923706055},{"timestamp":1742371500000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":21.600000381469727},{"timestamp":1742371560000,"open":8.96,"high":8.961,"low":8.959,"close":8.961,"volume":43.20000076293945},{"timestamp":1742371620000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":37.79999923706055},{"timestamp":1742371680000,"open":8.961,"high":8.961,"low":8.96,"close":8.961,"volume":16.200000762939453},{"timestamp":1742371740000,"open":8.96,"high":8.962,"low":8.96,"close":8.961,"volume":37.79999923706055},{"timestamp":1742371800000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":5.400000095367432},{"timestamp":1742371920000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":5.400000095367432},{"timestamp":1742371980000,"open":8.962,"high":8.962,"low":8.961,"close":8.962,"volume":16.200000762939453},{"timestamp":1742372040000,"open":8.961,"high":8.962,"low":8.961,"close":8.961,"volume":21.600000381469727},{"timestamp":1742372100000,"open":8.961,"high":8.962,"low":8.961,"close":8.961,"volume":32.400001525878906},{"timestamp":1742372160000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":10.800000190734863},{"timestamp":1742372280000,"open":8.96,"high":8.961,"low":8.96,"close":8.961,"volume":10.800000190734863},{"timestamp":1742372400000,"open":8.96,"high":8.961,"low":8.96,"close":8.961,"volume":10.800000190734863},{"timestamp":1742372460000,"open":8.96,"high":8.96,"low":8.959,"close":8.959,"volume":16.200000762939453},{"timestamp":1742372520000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":21.600000381469727},{"timestamp":1742372580000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":27},{"timestamp":1742372640000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742372700000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":21.600000381469727},{"timestamp":1742372760000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742372820000,"open":8.957,"high":8.958,"low":8.955,"close":8.956,"volume":64.80000305175781},{"timestamp":1742372940000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":32.400001525878906},{"timestamp":1742373000000,"open":8.957,"high":8.957,"low":8.956,"close":8.956,"volume":10.800000190734863},{"timestamp":1742373060000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":27},{"timestamp":1742373120000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":10.800000190734863},{"timestamp":1742373180000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":21.600000381469727},{"timestamp":1742373300000,"open":8.955,"high":8.955,"low":8.954,"close":8.955,"volume":32.400001525878906},{"timestamp":1742373360000,"open":8.954,"high":8.956,"low":8.953,"close":8.955,"volume":54},{"timestamp":1742373420000,"open":8.955,"high":8.955,"low":8.953,"close":8.953,"volume":16.200000762939453},{"timestamp":1742373480000,"open":8.954,"high":8.955,"low":8.954,"close":8.954,"volume":48.599998474121094},{"timestamp":1742373540000,"open":8.955,"high":8.955,"low":8.954,"close":8.955,"volume":54},{"timestamp":1742373600000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":37.79999923706055},{"timestamp":1742373660000,"open":8.956,"high":8.957,"low":8.956,"close":8.956,"volume":32.400001525878906},{"timestamp":1742373720000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":10.800000190734863},{"timestamp":1742373780000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":43.20000076293945},{"timestamp":1742373840000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":32.400001525878906},{"timestamp":1742373960000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":10.800000190734863},{"timestamp":1742374020000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":37.79999923706055},{"timestamp":1742374080000,"open":8.958,"high":8.959,"low":8.957,"close":8.957,"volume":32.400001525878906},{"timestamp":1742374140000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":16.200000762939453},{"timestamp":1742374200000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742374260000,"open":8.957,"high":8.958,"low":8.957,"close":8.958,"volume":32.400001525878906},{"timestamp":1742374320000,"open":8.957,"high":8.958,"low":8.957,"close":8.957,"volume":21.600000381469727},{"timestamp":1742374380000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":59.400001525878906},{"timestamp":1742374440000,"open":8.957,"high":8.957,"low":8.956,"close":8.957,"volume":27},{"timestamp":1742374500000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":10.800000190734863},{"timestamp":1742374560000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742374620000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":16.200000762939453},{"timestamp":1742374680000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742374740000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742374800000,"open":8.958,"high":8.958,"low":8.957,"close":8.958,"volume":21.600000381469727},{"timestamp":1742374860000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":16.200000762939453},{"timestamp":1742374920000,"open":8.96,"high":8.961,"low":8.959,"close":8.959,"volume":43.20000076293945},{"timestamp":1742374980000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742375040000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":54},{"timestamp":1742375100000,"open":8.96,"high":8.961,"low":8.958,"close":8.96,"volume":81},{"timestamp":1742375160000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":21.600000381469727},{"timestamp":1742375220000,"open":8.961,"high":8.961,"low":8.959,"close":8.96,"volume":59.400001525878906},{"timestamp":1742375280000,"open":8.959,"high":8.96,"low":8.958,"close":8.958,"volume":27},{"timestamp":1742375340000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":32.400001525878906},{"timestamp":1742375400000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":16.200000762939453},{"timestamp":1742375460000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":10.800000190734863},{"timestamp":1742375520000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":37.79999923706055},{"timestamp":1742375580000,"open":8.958,"high":8.959,"low":8.958,"close":8.958,"volume":43.20000076293945},{"timestamp":1742375640000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":10.800000190734863},{"timestamp":1742375700000,"open":8.959,"high":8.96,"low":8.958,"close":8.959,"volume":97.19999694824219},{"timestamp":1742375760000,"open":8.959,"high":8.961,"low":8.959,"close":8.96,"volume":32.400001525878906},{"timestamp":1742375820000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":32.400001525878906},{"timestamp":1742375880000,"open":8.96,"high":8.961,"low":8.96,"close":8.961,"volume":27},{"timestamp":1742375940000,"open":8.96,"high":8.961,"low":8.96,"close":8.961,"volume":54},{"timestamp":1742376000000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":10.800000190734863},{"timestamp":1742376120000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742376180000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":37.79999923706055},{"timestamp":1742376480000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":16.200000762939453},{"timestamp":1742376540000,"open":8.96,"high":8.96,"low":8.959,"close":8.959,"volume":43.20000076293945},{"timestamp":1742376600000,"open":8.96,"high":8.96,"low":8.958,"close":8.958,"volume":70.19999694824219},{"timestamp":1742376660000,"open":8.959,"high":8.959,"low":8.958,"close":8.959,"volume":21.600000381469727},{"timestamp":1742376720000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":27},{"timestamp":1742376780000,"open":8.958,"high":8.958,"low":8.957,"close":8.958,"volume":27},{"timestamp":1742376900000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742376960000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742377020000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":16.200000762939453},{"timestamp":1742377080000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":16.200000762939453},{"timestamp":1742377140000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":21.600000381469727},{"timestamp":1742377200000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742377260000,"open":8.957,"high":8.957,"low":8.955,"close":8.957,"volume":32.400001525878906},{"timestamp":1742377320000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742377380000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":10.800000190734863},{"timestamp":1742377440000,"open":8.957,"high":8.957,"low":8.956,"close":8.956,"volume":16.200000762939453},{"timestamp":1742377500000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":21.600000381469727},{"timestamp":1742377560000,"open":8.957,"high":8.958,"low":8.957,"close":8.957,"volume":37.79999923706055},{"timestamp":1742377620000,"open":8.957,"high":8.959,"low":8.957,"close":8.958,"volume":48.599998474121094},{"timestamp":1742377680000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":27},{"timestamp":1742377740000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":16.200000762939453},{"timestamp":1742377800000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742377860000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742377920000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742378040000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742378100000,"open":8.958,"high":8.96,"low":8.958,"close":8.959,"volume":48.599998474121094},{"timestamp":1742378160000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":21.600000381469727},{"timestamp":1742378220000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":10.800000190734863},{"timestamp":1742378340000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":27},{"timestamp":1742378400000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":16.200000762939453},{"timestamp":1742378460000,"open":8.959,"high":8.959,"low":8.957,"close":8.957,"volume":43.20000076293945},{"timestamp":1742378520000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":10.800000190734863},{"timestamp":1742378580000,"open":8.959,"high":8.959,"low":8.957,"close":8.957,"volume":37.79999923706055},{"timestamp":1742378640000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":54},{"timestamp":1742378700000,"open":8.958,"high":8.959,"low":8.958,"close":8.959,"volume":10.800000190734863},{"timestamp":1742378880000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":27},{"timestamp":1742378940000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":16.200000762939453},{"timestamp":1742379000000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":21.600000381469727},{"timestamp":1742379060000,"open":8.96,"high":8.961,"low":8.96,"close":8.961,"volume":27},{"timestamp":1742379120000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":10.800000190734863},{"timestamp":1742379180000,"open":8.961,"high":8.962,"low":8.961,"close":8.962,"volume":27},{"timestamp":1742379300000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":16.200000762939453},{"timestamp":1742379360000,"open":8.961,"high":8.961,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742379420000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":37.79999923706055},{"timestamp":1742379480000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":21.600000381469727},{"timestamp":1742379840000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":10.800000190734863},{"timestamp":1742379900000,"open":8.957,"high":8.958,"low":8.957,"close":8.958,"volume":10.800000190734863},{"timestamp":1742379960000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":27},{"timestamp":1742380020000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":27},{"timestamp":1742380080000,"open":8.957,"high":8.958,"low":8.957,"close":8.958,"volume":27},{"timestamp":1742380140000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":10.800000190734863},{"timestamp":1742380200000,"open":8.959,"high":8.96,"low":8.958,"close":8.96,"volume":43.20000076293945},{"timestamp":1742380320000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742380380000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742380440000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":16.200000762939453},{"timestamp":1742380560000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":16.200000762939453},{"timestamp":1742380620000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":37.79999923706055},{"timestamp":1742380680000,"open":8.96,"high":8.96,"low":8.959,"close":8.959,"volume":21.600000381469727},{"timestamp":1742380800000,"open":8.959,"high":8.959,"low":8.958,"close":8.959,"volume":16.200000762939453},{"timestamp":1742380860000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":16.200000762939453},{"timestamp":1742380920000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742381040000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":54},{"timestamp":1742381100000,"open":8.96,"high":8.96,"low":8.959,"close":8.959,"volume":27},{"timestamp":1742381160000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742381220000,"open":8.96,"high":8.96,"low":8.959,"close":8.959,"volume":10.800000190734863},{"timestamp":1742381280000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742381340000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":48.599998474121094},{"timestamp":1742381460000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742381580000,"open":8.961,"high":8.961,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742381640000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742381820000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":48.599998474121094},{"timestamp":1742381940000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742382120000,"open":8.961,"high":8.961,"low":8.96,"close":8.961,"volume":27},{"timestamp":1742382180000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":37.79999923706055},{"timestamp":1742382240000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":32.400001525878906},{"timestamp":1742382300000,"open":8.961,"high":8.961,"low":8.96,"close":8.961,"volume":16.200000762939453},{"timestamp":1742382420000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":16.200000762939453},{"timestamp":1742382480000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742382540000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":43.20000076293945},{"timestamp":1742382660000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":27},{"timestamp":1742382780000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":16.200000762939453},{"timestamp":1742382840000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":37.79999923706055},{"timestamp":1742382900000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":10.800000190734863},{"timestamp":1742382960000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742383020000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":32.400001525878906},{"timestamp":1742383140000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":37.79999923706055},{"timestamp":1742383200000,"open":8.961,"high":8.961,"low":8.96,"close":8.961,"volume":27},{"timestamp":1742383260000,"open":8.96,"high":8.961,"low":8.96,"close":8.961,"volume":64.80000305175781},{"timestamp":1742383320000,"open":8.96,"high":8.961,"low":8.96,"close":8.961,"volume":216},{"timestamp":1742383380000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":32.400001525878906},{"timestamp":1742383440000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":32.400001525878906},{"timestamp":1742383500000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":43.20000076293945},{"timestamp":1742383560000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":27},{"timestamp":1742383620000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":21.600000381469727},{"timestamp":1742383680000,"open":8.959,"high":8.959,"low":8.956,"close":8.957,"volume":75.5999984741211},{"timestamp":1742383740000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742383800000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742383860000,"open":8.957,"high":8.958,"low":8.957,"close":8.958,"volume":10.800000190734863},{"timestamp":1742383920000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742383980000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742384100000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":27},{"timestamp":1742384160000,"open":8.955,"high":8.956,"low":8.955,"close":8.955,"volume":16.200000762939453},{"timestamp":1742384220000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742384340000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":16.200000762939453},{"timestamp":1742384400000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":32.400001525878906},{"timestamp":1742384460000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":5.400000095367432},{"timestamp":1742384640000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":21.600000381469727},{"timestamp":1742385000000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":10.800000190734863},{"timestamp":1742385060000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":21.600000381469727},{"timestamp":1742385120000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":10.800000190734863},{"timestamp":1742385240000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":10.800000190734863},{"timestamp":1742385360000,"open":8.955,"high":8.956,"low":8.955,"close":8.955,"volume":64.80000305175781},{"timestamp":1742385420000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":37.79999923706055},{"timestamp":1742385480000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":43.20000076293945},{"timestamp":1742385540000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":16.200000762939453},{"timestamp":1742385600000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":48.599998474121094},{"timestamp":1742385660000,"open":8.956,"high":8.957,"low":8.956,"close":8.956,"volume":37.79999923706055},{"timestamp":1742385720000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":37.79999923706055},{"timestamp":1742385780000,"open":8.955,"high":8.956,"low":8.955,"close":8.955,"volume":27},{"timestamp":1742385840000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":21.600000381469727},{"timestamp":1742385900000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742385960000,"open":8.955,"high":8.955,"low":8.954,"close":8.954,"volume":10.800000190734863},{"timestamp":1742386020000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742386080000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742386140000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":21.600000381469727},{"timestamp":1742386200000,"open":8.955,"high":8.955,"low":8.954,"close":8.955,"volume":27},{"timestamp":1742386320000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":27},{"timestamp":1742386380000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742386440000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":32.400001525878906},{"timestamp":1742386500000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":10.800000190734863},{"timestamp":1742386560000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742386620000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":5.400000095367432},{"timestamp":1742386740000,"open":8.957,"high":8.957,"low":8.956,"close":8.956,"volume":10.800000190734863},{"timestamp":1742386800000,"open":8.956,"high":8.957,"low":8.956,"close":8.956,"volume":43.20000076293945},{"timestamp":1742386860000,"open":8.957,"high":8.957,"low":8.956,"close":8.956,"volume":10.800000190734863},{"timestamp":1742386980000,"open":8.957,"high":8.957,"low":8.956,"close":8.956,"volume":37.79999923706055},{"timestamp":1742387100000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":21.600000381469727},{"timestamp":1742387160000,"open":8.955,"high":8.957,"low":8.955,"close":8.957,"volume":21.600000381469727},{"timestamp":1742387220000,"open":8.956,"high":8.958,"low":8.956,"close":8.957,"volume":43.20000076293945},{"timestamp":1742387280000,"open":8.957,"high":8.958,"low":8.957,"close":8.957,"volume":27},{"timestamp":1742387340000,"open":8.957,"high":8.958,"low":8.957,"close":8.958,"volume":16.200000762939453},{"timestamp":1742387400000,"open":8.957,"high":8.958,"low":8.957,"close":8.957,"volume":16.200000762939453},{"timestamp":1742387520000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742387580000,"open":8.956,"high":8.956,"low":8.956,"close":8.956,"volume":10.800000190734863},{"timestamp":1742387640000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":43.20000076293945},{"timestamp":1742387700000,"open":8.955,"high":8.955,"low":8.954,"close":8.954,"volume":37.79999923706055},{"timestamp":1742387760000,"open":8.955,"high":8.955,"low":8.954,"close":8.954,"volume":10.800000190734863},{"timestamp":1742387820000,"open":8.954,"high":8.956,"low":8.954,"close":8.955,"volume":27},{"timestamp":1742387880000,"open":8.955,"high":8.955,"low":8.954,"close":8.955,"volume":16.200000762939453},{"timestamp":1742387940000,"open":8.955,"high":8.955,"low":8.954,"close":8.954,"volume":37.79999923706055},{"timestamp":1742388000000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742388120000,"open":8.954,"high":8.955,"low":8.954,"close":8.955,"volume":10.800000190734863},{"timestamp":1742388180000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":10.800000190734863},{"timestamp":1742388240000,"open":8.956,"high":8.957,"low":8.955,"close":8.955,"volume":37.79999923706055},{"timestamp":1742388300000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":10.800000190734863},{"timestamp":1742388360000,"open":8.956,"high":8.957,"low":8.956,"close":8.957,"volume":16.200000762939453},{"timestamp":1742388420000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":97.19999694824219},{"timestamp":1742388480000,"open":8.956,"high":8.957,"low":8.955,"close":8.957,"volume":75.5999984741211},{"timestamp":1742388540000,"open":8.956,"high":8.957,"low":8.955,"close":8.955,"volume":54},{"timestamp":1742388600000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":54},{"timestamp":1742388660000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":54},{"timestamp":1742388720000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":37.79999923706055},{"timestamp":1742388780000,"open":8.955,"high":8.955,"low":8.955,"close":8.955,"volume":5.400000095367432},{"timestamp":1742388840000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":37.79999923706055},{"timestamp":1742388900000,"open":8.957,"high":8.958,"low":8.957,"close":8.958,"volume":16.200000762939453},{"timestamp":1742389140000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742389200000,"open":8.958,"high":8.958,"low":8.957,"close":8.958,"volume":37.79999923706055},{"timestamp":1742389260000,"open":8.957,"high":8.958,"low":8.957,"close":8.957,"volume":59.400001525878906},{"timestamp":1742389320000,"open":8.957,"high":8.957,"low":8.956,"close":8.956,"volume":64.80000305175781},{"timestamp":1742389380000,"open":8.957,"high":8.957,"low":8.956,"close":8.956,"volume":37.79999923706055},{"timestamp":1742389440000,"open":8.957,"high":8.957,"low":8.956,"close":8.957,"volume":37.79999923706055},{"timestamp":1742389500000,"open":8.956,"high":8.956,"low":8.955,"close":8.955,"volume":16.200000762939453},{"timestamp":1742389560000,"open":8.955,"high":8.956,"low":8.955,"close":8.956,"volume":37.79999923706055},{"timestamp":1742389620000,"open":8.957,"high":8.957,"low":8.956,"close":8.956,"volume":10.800000190734863},{"timestamp":1742389680000,"open":8.956,"high":8.956,"low":8.955,"close":8.956,"volume":43.20000076293945},{"timestamp":1742389740000,"open":8.957,"high":8.958,"low":8.956,"close":8.957,"volume":75.5999984741211},{"timestamp":1742389800000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":16.200000762939453},{"timestamp":1742389860000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742389920000,"open":8.957,"high":8.958,"low":8.957,"close":8.957,"volume":16.200000762939453},{"timestamp":1742389980000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742390100000,"open":8.959,"high":8.96,"low":8.958,"close":8.959,"volume":32.400001525878906},{"timestamp":1742390160000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":21.600000381469727},{"timestamp":1742390220000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742390280000,"open":8.96,"high":8.962,"low":8.96,"close":8.961,"volume":32.400001525878906},{"timestamp":1742390340000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":16.200000762939453},{"timestamp":1742390400000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":64.80000305175781},{"timestamp":1742390460000,"open":8.963,"high":8.963,"low":8.962,"close":8.963,"volume":27},{"timestamp":1742390520000,"open":8.964,"high":8.966,"low":8.964,"close":8.966,"volume":37.79999923706055},{"timestamp":1742390580000,"open":8.965,"high":8.966,"low":8.965,"close":8.965,"volume":27},{"timestamp":1742390700000,"open":8.965,"high":8.965,"low":8.964,"close":8.964,"volume":21.600000381469727},{"timestamp":1742390760000,"open":8.965,"high":8.965,"low":8.965,"close":8.965,"volume":43.20000076293945},{"timestamp":1742390820000,"open":8.966,"high":8.967,"low":8.965,"close":8.967,"volume":43.20000076293945},{"timestamp":1742390880000,"open":8.968,"high":8.968,"low":8.968,"close":8.968,"volume":5.400000095367432},{"timestamp":1742390940000,"open":8.968,"high":8.968,"low":8.968,"close":8.968,"volume":16.200000762939453},{"timestamp":1742391000000,"open":8.968,"high":8.968,"low":8.968,"close":8.968,"volume":21.600000381469727},{"timestamp":1742391060000,"open":8.968,"high":8.968,"low":8.968,"close":8.968,"volume":48.599998474121094},{"timestamp":1742391120000,"open":8.968,"high":8.968,"low":8.965,"close":8.967,"volume":86.4000015258789},{"timestamp":1742391180000,"open":8.968,"high":8.968,"low":8.968,"close":8.968,"volume":10.800000190734863},{"timestamp":1742391240000,"open":8.968,"high":8.968,"low":8.966,"close":8.966,"volume":37.79999923706055},{"timestamp":1742391300000,"open":8.965,"high":8.965,"low":8.963,"close":8.964,"volume":37.79999923706055},{"timestamp":1742391360000,"open":8.963,"high":8.965,"low":8.962,"close":8.965,"volume":145.8000030517578},{"timestamp":1742391420000,"open":8.964,"high":8.965,"low":8.964,"close":8.965,"volume":10.800000190734863},{"timestamp":1742391480000,"open":8.965,"high":8.965,"low":8.965,"close":8.965,"volume":27},{"timestamp":1742391540000,"open":8.965,"high":8.965,"low":8.964,"close":8.965,"volume":54},{"timestamp":1742391600000,"open":8.966,"high":8.966,"low":8.964,"close":8.964,"volume":43.20000076293945},{"timestamp":1742391660000,"open":8.964,"high":8.964,"low":8.96,"close":8.963,"volume":70.19999694824219},{"timestamp":1742391720000,"open":8.962,"high":8.963,"low":8.961,"close":8.961,"volume":54},{"timestamp":1742391780000,"open":8.962,"high":8.963,"low":8.962,"close":8.963,"volume":27},{"timestamp":1742391840000,"open":8.964,"high":8.966,"low":8.964,"close":8.966,"volume":10.800000190734863},{"timestamp":1742391900000,"open":8.965,"high":8.966,"low":8.964,"close":8.966,"volume":75.5999984741211},{"timestamp":1742391960000,"open":8.967,"high":8.967,"low":8.966,"close":8.966,"volume":48.599998474121094},{"timestamp":1742392020000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":10.800000190734863},{"timestamp":1742392140000,"open":8.967,"high":8.967,"low":8.966,"close":8.966,"volume":37.79999923706055},{"timestamp":1742392200000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":21.600000381469727},{"timestamp":1742392260000,"open":8.967,"high":8.967,"low":8.966,"close":8.967,"volume":97.19999694824219},{"timestamp":1742392320000,"open":8.967,"high":8.967,"low":8.966,"close":8.966,"volume":43.20000076293945},{"timestamp":1742392380000,"open":8.966,"high":8.967,"low":8.966,"close":8.967,"volume":86.4000015258789},{"timestamp":1742392440000,"open":8.967,"high":8.967,"low":8.966,"close":8.967,"volume":27},{"timestamp":1742392500000,"open":8.968,"high":8.968,"low":8.967,"close":8.968,"volume":21.600000381469727},{"timestamp":1742392560000,"open":8.967,"high":8.968,"low":8.967,"close":8.967,"volume":37.79999923706055},{"timestamp":1742392620000,"open":8.966,"high":8.967,"low":8.966,"close":8.967,"volume":54},{"timestamp":1742392680000,"open":8.966,"high":8.967,"low":8.966,"close":8.966,"volume":27},{"timestamp":1742392740000,"open":8.966,"high":8.968,"low":8.966,"close":8.968,"volume":48.599998474121094},{"timestamp":1742392800000,"open":8.968,"high":8.968,"low":8.968,"close":8.968,"volume":64.80000305175781},{"timestamp":1742392860000,"open":8.968,"high":8.968,"low":8.968,"close":8.968,"volume":32.400001525878906},{"timestamp":1742392920000,"open":8.968,"high":8.968,"low":8.966,"close":8.967,"volume":32.400001525878906},{"timestamp":1742392980000,"open":8.966,"high":8.967,"low":8.966,"close":8.966,"volume":59.400001525878906},{"timestamp":1742393040000,"open":8.967,"high":8.967,"low":8.966,"close":8.966,"volume":64.80000305175781},{"timestamp":1742393100000,"open":8.966,"high":8.966,"low":8.965,"close":8.966,"volume":27},{"timestamp":1742393160000,"open":8.967,"high":8.967,"low":8.966,"close":8.966,"volume":16.200000762939453},{"timestamp":1742393220000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":16.200000762939453},{"timestamp":1742393280000,"open":8.967,"high":8.967,"low":8.966,"close":8.966,"volume":21.600000381469727},{"timestamp":1742393340000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":5.400000095367432},{"timestamp":1742393400000,"open":8.965,"high":8.965,"low":8.965,"close":8.965,"volume":5.400000095367432},{"timestamp":1742393460000,"open":8.965,"high":8.965,"low":8.965,"close":8.965,"volume":5.400000095367432},{"timestamp":1742393520000,"open":8.966,"high":8.966,"low":8.965,"close":8.966,"volume":27},{"timestamp":1742393640000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":21.600000381469727},{"timestamp":1742393700000,"open":8.965,"high":8.966,"low":8.965,"close":8.966,"volume":21.600000381469727},{"timestamp":1742393760000,"open":8.965,"high":8.965,"low":8.961,"close":8.961,"volume":37.79999923706055},{"timestamp":1742393820000,"open":8.961,"high":8.962,"low":8.961,"close":8.961,"volume":32.400001525878906},{"timestamp":1742393880000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":32.400001525878906},{"timestamp":1742393940000,"open":8.962,"high":8.962,"low":8.961,"close":8.962,"volume":27},{"timestamp":1742394000000,"open":8.961,"high":8.962,"low":8.961,"close":8.961,"volume":16.200000762939453},{"timestamp":1742394060000,"open":8.962,"high":8.963,"low":8.962,"close":8.962,"volume":27},{"timestamp":1742394120000,"open":8.962,"high":8.963,"low":8.962,"close":8.963,"volume":21.600000381469727},{"timestamp":1742394180000,"open":8.963,"high":8.963,"low":8.962,"close":8.962,"volume":27},{"timestamp":1742394240000,"open":8.962,"high":8.963,"low":8.961,"close":8.961,"volume":37.79999923706055},{"timestamp":1742394300000,"open":8.961,"high":8.962,"low":8.961,"close":8.961,"volume":32.400001525878906},{"timestamp":1742394360000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":16.200000762939453},{"timestamp":1742394420000,"open":8.961,"high":8.961,"low":8.96,"close":8.961,"volume":43.20000076293945},{"timestamp":1742394480000,"open":8.961,"high":8.961,"low":8.96,"close":8.96,"volume":32.400001525878906},{"timestamp":1742394540000,"open":8.96,"high":8.96,"low":8.958,"close":8.959,"volume":43.20000076293945},{"timestamp":1742394600000,"open":8.958,"high":8.959,"low":8.958,"close":8.958,"volume":81},{"timestamp":1742394660000,"open":8.959,"high":8.959,"low":8.958,"close":8.959,"volume":16.200000762939453},{"timestamp":1742394720000,"open":8.959,"high":8.961,"low":8.959,"close":8.96,"volume":27},{"timestamp":1742394780000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":54},{"timestamp":1742394840000,"open":8.961,"high":8.961,"low":8.959,"close":8.96,"volume":43.20000076293945},{"timestamp":1742394900000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":102.5999984741211},{"timestamp":1742394960000,"open":8.958,"high":8.961,"low":8.958,"close":8.961,"volume":48.599998474121094},{"timestamp":1742395020000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":27},{"timestamp":1742395080000,"open":8.961,"high":8.961,"low":8.96,"close":8.96,"volume":54},{"timestamp":1742395140000,"open":8.961,"high":8.961,"low":8.96,"close":8.961,"volume":32.400001525878906},{"timestamp":1742395200000,"open":8.961,"high":8.961,"low":8.961,"close":8.961,"volume":10.800000190734863},{"timestamp":1742395260000,"open":8.961,"high":8.962,"low":8.961,"close":8.961,"volume":27},{"timestamp":1742395320000,"open":8.961,"high":8.962,"low":8.961,"close":8.961,"volume":54},{"timestamp":1742395380000,"open":8.961,"high":8.962,"low":8.961,"close":8.962,"volume":81},{"timestamp":1742395440000,"open":8.961,"high":8.962,"low":8.961,"close":8.962,"volume":27},{"timestamp":1742395560000,"open":8.962,"high":8.962,"low":8.961,"close":8.962,"volume":43.20000076293945},{"timestamp":1742395620000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":70.19999694824219},{"timestamp":1742395680000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":5.400000095367432},{"timestamp":1742395740000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":27},{"timestamp":1742395800000,"open":8.964,"high":8.964,"low":8.963,"close":8.964,"volume":37.79999923706055},{"timestamp":1742395860000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":5.400000095367432},{"timestamp":1742395920000,"open":8.965,"high":8.965,"low":8.964,"close":8.965,"volume":59.400001525878906},{"timestamp":1742395980000,"open":8.965,"high":8.965,"low":8.965,"close":8.965,"volume":32.400001525878906},{"timestamp":1742396040000,"open":8.965,"high":8.965,"low":8.965,"close":8.965,"volume":16.200000762939453},{"timestamp":1742396100000,"open":8.965,"high":8.965,"low":8.964,"close":8.964,"volume":37.79999923706055},{"timestamp":1742396160000,"open":8.965,"high":8.965,"low":8.965,"close":8.965,"volume":16.200000762939453},{"timestamp":1742396220000,"open":8.965,"high":8.965,"low":8.964,"close":8.965,"volume":48.599998474121094},{"timestamp":1742396340000,"open":8.965,"high":8.966,"low":8.965,"close":8.966,"volume":16.200000762939453},{"timestamp":1742396400000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":48.599998474121094},{"timestamp":1742396460000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":5.400000095367432},{"timestamp":1742396520000,"open":8.967,"high":8.967,"low":8.966,"close":8.966,"volume":21.600000381469727},{"timestamp":1742396580000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":27},{"timestamp":1742396640000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":10.800000190734863},{"timestamp":1742396700000,"open":8.967,"high":8.967,"low":8.966,"close":8.967,"volume":27},{"timestamp":1742396760000,"open":8.967,"high":8.967,"low":8.967,"close":8.967,"volume":5.400000095367432},{"timestamp":1742396820000,"open":8.966,"high":8.966,"low":8.965,"close":8.965,"volume":43.20000076293945},{"timestamp":1742396880000,"open":8.966,"high":8.966,"low":8.964,"close":8.965,"volume":37.79999923706055},{"timestamp":1742396940000,"open":8.964,"high":8.965,"low":8.964,"close":8.964,"volume":37.79999923706055},{"timestamp":1742397000000,"open":8.964,"high":8.965,"low":8.964,"close":8.964,"volume":32.400001525878906},{"timestamp":1742397060000,"open":8.965,"high":8.965,"low":8.964,"close":8.964,"volume":54},{"timestamp":1742397120000,"open":8.965,"high":8.965,"low":8.964,"close":8.964,"volume":21.600000381469727},{"timestamp":1742397180000,"open":8.965,"high":8.966,"low":8.965,"close":8.966,"volume":16.200000762939453},{"timestamp":1742397420000,"open":8.965,"high":8.966,"low":8.965,"close":8.966,"volume":16.200000762939453},{"timestamp":1742397480000,"open":8.967,"high":8.967,"low":8.966,"close":8.967,"volume":16.200000762939453},{"timestamp":1742397600000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":21.600000381469727},{"timestamp":1742397720000,"open":8.967,"high":8.967,"low":8.967,"close":8.967,"volume":5.400000095367432},{"timestamp":1742397960000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":5.400000095367432},{"timestamp":1742398020000,"open":8.967,"high":8.968,"low":8.967,"close":8.968,"volume":10.800000190734863},{"timestamp":1742398080000,"open":8.967,"high":8.967,"low":8.966,"close":8.966,"volume":16.200000762939453},{"timestamp":1742398140000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":5.400000095367432},{"timestamp":1742398320000,"open":8.967,"high":8.967,"low":8.967,"close":8.967,"volume":5.400000095367432},{"timestamp":1742398380000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":10.800000190734863},{"timestamp":1742398440000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":27},{"timestamp":1742398500000,"open":8.967,"high":8.968,"low":8.967,"close":8.967,"volume":37.79999923706055},{"timestamp":1742398560000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":10.800000190734863},{"timestamp":1742398620000,"open":8.965,"high":8.966,"low":8.965,"close":8.966,"volume":10.800000190734863},{"timestamp":1742398680000,"open":8.965,"high":8.965,"low":8.963,"close":8.963,"volume":21.600000381469727},{"timestamp":1742398740000,"open":8.963,"high":8.965,"low":8.963,"close":8.965,"volume":54},{"timestamp":1742398920000,"open":8.966,"high":8.967,"low":8.965,"close":8.966,"volume":59.400001525878906},{"timestamp":1742398980000,"open":8.966,"high":8.966,"low":8.965,"close":8.966,"volume":21.600000381469727},{"timestamp":1742399040000,"open":8.966,"high":8.966,"low":8.965,"close":8.965,"volume":16.200000762939453},{"timestamp":1742399100000,"open":8.965,"high":8.965,"low":8.965,"close":8.965,"volume":5.400000095367432},{"timestamp":1742399160000,"open":8.964,"high":8.965,"low":8.964,"close":8.964,"volume":48.599998474121094},{"timestamp":1742399220000,"open":8.963,"high":8.964,"low":8.963,"close":8.963,"volume":21.600000381469727},{"timestamp":1742399400000,"open":8.962,"high":8.963,"low":8.962,"close":8.963,"volume":16.200000762939453},{"timestamp":1742399520000,"open":8.964,"high":8.965,"low":8.964,"close":8.965,"volume":37.79999923706055},{"timestamp":1742399700000,"open":8.965,"high":8.965,"low":8.965,"close":8.965,"volume":27},{"timestamp":1742399760000,"open":8.965,"high":8.967,"low":8.965,"close":8.967,"volume":59.400001525878906},{"timestamp":1742399820000,"open":8.967,"high":8.967,"low":8.966,"close":8.966,"volume":59.400001525878906},{"timestamp":1742399880000,"open":8.967,"high":8.967,"low":8.966,"close":8.967,"volume":48.599998474121094},{"timestamp":1742399940000,"open":8.966,"high":8.967,"low":8.966,"close":8.966,"volume":70.19999694824219},{"timestamp":1742400000000,"open":8.967,"high":8.967,"low":8.966,"close":8.966,"volume":27},{"timestamp":1742400060000,"open":8.965,"high":8.965,"low":8.964,"close":8.964,"volume":10.800000190734863},{"timestamp":1742400120000,"open":8.962,"high":8.963,"low":8.962,"close":8.962,"volume":32.400001525878906},{"timestamp":1742400180000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":27},{"timestamp":1742400240000,"open":8.962,"high":8.963,"low":8.962,"close":8.963,"volume":21.600000381469727},{"timestamp":1742400300000,"open":8.962,"high":8.962,"low":8.961,"close":8.962,"volume":21.600000381469727},{"timestamp":1742400420000,"open":8.961,"high":8.962,"low":8.961,"close":8.961,"volume":37.79999923706055},{"timestamp":1742400480000,"open":8.961,"high":8.962,"low":8.961,"close":8.961,"volume":59.400001525878906},{"timestamp":1742400540000,"open":8.962,"high":8.962,"low":8.961,"close":8.962,"volume":27},{"timestamp":1742400600000,"open":8.962,"high":8.962,"low":8.961,"close":8.962,"volume":189},{"timestamp":1742400660000,"open":8.962,"high":8.962,"low":8.961,"close":8.962,"volume":81},{"timestamp":1742400720000,"open":8.962,"high":8.962,"low":8.962,"close":8.962,"volume":5.400000095367432},{"timestamp":1742400780000,"open":8.963,"high":8.963,"low":8.961,"close":8.961,"volume":59.400001525878906},{"timestamp":1742400840000,"open":8.961,"high":8.962,"low":8.961,"close":8.961,"volume":70.19999694824219},{"timestamp":1742400900000,"open":8.961,"high":8.961,"low":8.96,"close":8.96,"volume":43.20000076293945},{"timestamp":1742400960000,"open":8.961,"high":8.961,"low":8.96,"close":8.961,"volume":21.600000381469727},{"timestamp":1742401020000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742401080000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742401140000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742401200000,"open":8.961,"high":8.961,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742401260000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":16.200000762939453},{"timestamp":1742401320000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742401500000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742401620000,"open":8.957,"high":8.957,"low":8.956,"close":8.957,"volume":27},{"timestamp":1742401680000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":5.400000095367432},{"timestamp":1742401740000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":5.400000095367432},{"timestamp":1742401800000,"open":8.957,"high":8.957,"low":8.957,"close":8.957,"volume":10.800000190734863},{"timestamp":1742401920000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":10.800000190734863},{"timestamp":1742402040000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":10.800000190734863},{"timestamp":1742402100000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742402520000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":10.800000190734863},{"timestamp":1742402580000,"open":8.959,"high":8.959,"low":8.958,"close":8.958,"volume":16.200000762939453},{"timestamp":1742402700000,"open":8.958,"high":8.958,"low":8.957,"close":8.957,"volume":27},{"timestamp":1742402940000,"open":8.958,"high":8.958,"low":8.958,"close":8.958,"volume":10.800000190734863},{"timestamp":1742403060000,"open":8.959,"high":8.96,"low":8.958,"close":8.96,"volume":37.79999923706055},{"timestamp":1742403120000,"open":8.96,"high":8.961,"low":8.96,"close":8.96,"volume":27},{"timestamp":1742403180000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":70.19999694824219},{"timestamp":1742403240000,"open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":5.400000095367432},{"timestamp":1742403300000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":54},{"timestamp":1742403360000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":27},{"timestamp":1742403420000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":48.599998474121094},{"timestamp":1742403480000,"open":8.959,"high":8.959,"low":8.958,"close":8.959,"volume":43.20000076293945},{"timestamp":1742403540000,"open":8.959,"high":8.959,"low":8.959,"close":8.959,"volume":5.400000095367432},{"timestamp":1742403600000,"open":8.96,"high":8.96,"low":8.959,"close":8.96,"volume":16.200000762939453},{"timestamp":1742403900000,"open":8.959,"high":8.96,"low":8.959,"close":8.959,"volume":27},{"timestamp":1742403960000,"open":8.96,"high":8.96,"low":8.959,"close":8.959,"volume":10.800000190734863},{"timestamp":1742404020000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":10.800000190734863},{"timestamp":1742404380000,"open":8.959,"high":8.96,"low":8.959,"close":8.96,"volume":32.400001525878906},{"timestamp":1742404440000,"open":8.961,"high":8.962,"low":8.961,"close":8.962,"volume":48.599998474121094},{"timestamp":1742404500000,"open":8.961,"high":8.962,"low":8.961,"close":8.962,"volume":21.600000381469727},{"timestamp":1742404560000,"open":8.962,"high":8.963,"low":8.962,"close":8.963,"volume":16.200000762939453},{"timestamp":1742404620000,"open":8.964,"high":8.964,"low":8.964,"close":8.964,"volume":5.400000095367432},{"timestamp":1742404800000,"open":8.964,"high":8.965,"low":8.964,"close":8.965,"volume":10.800000190734863},{"timestamp":1742404860000,"open":8.964,"high":8.964,"low":8.963,"close":8.964,"volume":32.400001525878906},{"timestamp":1742404920000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":10.800000190734863},{"timestamp":1742405220000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":5.400000095367432},{"timestamp":1742405280000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":5.400000095367432},{"timestamp":1742405340000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":5.400000095367432},{"timestamp":1742405400000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":5.400000095367432},{"timestamp":1742405460000,"open":8.963,"high":8.963,"low":8.963,"close":8.963,"volume":5.400000095367432},{"timestamp":1742405520000,"open":8.963,"high":8.964,"low":8.963,"close":8.964,"volume":32.400001525878906},{"timestamp":1742405580000,"open":8.964,"high":8.965,"low":8.964,"close":8.965,"volume":37.79999923706055},{"timestamp":1742405640000,"open":8.965,"high":8.966,"low":8.965,"close":8.965,"volume":21.600000381469727},{"timestamp":1742405700000,"open":8.965,"high":8.965,"low":8.965,"close":8.965,"volume":16.200000762939453},{"timestamp":1742405760000,"open":8.965,"high":8.966,"low":8.965,"close":8.966,"volume":16.200000762939453},{"timestamp":1742405820000,"open":8.965,"high":8.965,"low":8.965,"close":8.965,"volume":10.800000190734863},{"timestamp":1742405880000,"open":8.965,"high":8.966,"low":8.965,"close":8.966,"volume":10.800000190734863},{"timestamp":1742405940000,"open":8.965,"high":8.966,"low":8.965,"close":8.966,"volume":59.400001525878906},{"timestamp":1742406000000,"open":8.965,"high":8.966,"low":8.965,"close":8.966,"volume":10.800000190734863},{"timestamp":1742406060000,"open":8.966,"high":8.966,"low":8.964,"close":8.966,"volume":27},{"timestamp":1742406120000,"open":8.967,"high":8.967,"low":8.966,"close":8.967,"volume":27},{"timestamp":1742406180000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":21.600000381469727},{"timestamp":1742406240000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":32.400001525878906},{"timestamp":1742406300000,"open":8.966,"high":8.966,"low":8.965,"close":8.965,"volume":10.800000190734863},{"timestamp":1742406360000,"open":8.964,"high":8.965,"low":8.963,"close":8.963,"volume":48.599998474121094},{"timestamp":1742406420000,"open":8.964,"high":8.964,"low":8.964,"close":8.964,"volume":10.800000190734863},{"timestamp":1742406480000,"open":8.966,"high":8.967,"low":8.966,"close":8.967,"volume":21.600000381469727},{"timestamp":1742406540000,"open":8.967,"high":8.967,"low":8.967,"close":8.967,"volume":21.600000381469727},{"timestamp":1742406660000,"open":8.967,"high":8.968,"low":8.967,"close":8.968,"volume":21.600000381469727},{"timestamp":1742406720000,"open":8.967,"high":8.97,"low":8.967,"close":8.969,"volume":48.599998474121094},{"timestamp":1742406780000,"open":8.968,"high":8.969,"low":8.967,"close":8.969,"volume":32.400001525878906},{"timestamp":1742406840000,"open":8.968,"high":8.969,"low":8.968,"close":8.968,"volume":64.80000305175781},{"timestamp":1742406900000,"open":8.969,"high":8.969,"low":8.967,"close":8.967,"volume":75.5999984741211},{"timestamp":1742406960000,"open":8.966,"high":8.966,"low":8.966,"close":8.966,"volume":5.400000095367432},{"timestamp":1742407020000,"open":8.966,"high":8.967,"low":8.965,"close":8.966,"volume":48.599998474121094},{"timestamp":1742407080000,"open":8.967,"high":8.967,"low":8.966,"close":8.967,"volume":27},{"timestamp":1742407140000,"open":8.966,"high":8.967,"low":8.949,"close":8.949,"volume":167.39999389648438}]