[{"timestamp":1742342400000,"open":8.242,"high":8.246,"low":8.241,"close":8.245,"volume":78.30000305175781},{"timestamp":1742342460000,"open":8.244,"high":8.248,"low":8.244,"close":8.248,"volume":18},{"timestamp":1742342520000,"open":8.248,"high":8.248,"low":8.24,"close":8.24,"volume":46.79999923706055},{"timestamp":1742342580000,"open":8.241,"high":8.243,"low":8.241,"close":8.242,"volume":115.19999694824219},{"timestamp":1742342640000,"open":8.242,"high":8.244,"low":8.241,"close":8.243,"volume":96.30000305175781},{"timestamp":1742342700000,"open":8.244,"high":8.244,"low":8.242,"close":8.244,"volume":112.94999694824219},{"timestamp":1742342760000,"open":8.245,"high":8.245,"low":8.245,"close":8.245,"volume":6.75},{"timestamp":1742342820000,"open":8.244,"high":8.244,"low":8.242,"close":8.242,"volume":33.75},{"timestamp":1742342880000,"open":8.241,"high":8.243,"low":8.24,"close":8.24,"volume":90.44999694824219},{"timestamp":1742342940000,"open":8.24,"high":8.241,"low":8.239,"close":8.241,"volume":34.650001525878906},{"timestamp":1742343000000,"open":8.24,"high":8.24,"low":8.238,"close":8.238,"volume":42.29999923706055},{"timestamp":1742343060000,"open":8.24,"high":8.24,"low":8.24,"close":8.24,"volume":6.75},{"timestamp":1742343120000,"open":8.241,"high":8.241,"low":8.239,"close":8.241,"volume":92.25},{"timestamp":1742343180000,"open":8.242,"high":8.244,"low":8.242,"close":8.243,"volume":8.100000381469727},{"timestamp":1742343240000,"open":8.242,"high":8.245,"low":8.242,"close":8.244,"volume":6.300000190734863},{"timestamp":1742343300000,"open":8.243,"high":8.244,"low":8.239,"close":8.24,"volume":60.29999923706055},{"timestamp":1742343360000,"open":8.241,"high":8.241,"low":8.238,"close":8.239,"volume":54.900001525878906},{"timestamp":1742343420000,"open":8.238,"high":8.24,"low":8.236,"close":8.236,"volume":67.5},{"timestamp":1742343480000,"open":8.235,"high":8.237,"low":8.234,"close":8.235,"volume":55.349998474121094},{"timestamp":1742343540000,"open":8.234,"high":8.236,"low":8.232,"close":8.233,"volume":117},{"timestamp":1742343600000,"open":8.234,"high":8.238,"low":8.233,"close":8.238,"volume":51.75},{"timestamp":1742343660000,"open":8.238,"high":8.238,"low":8.232,"close":8.234,"volume":74.69999694824219},{"timestamp":1742343720000,"open":8.234,"high":8.235,"low":8.232,"close":8.234,"volume":85.5},{"timestamp":1742343780000,"open":8.235,"high":8.235,"low":8.233,"close":8.234,"volume":42.75},{"timestamp":1742343840000,"open":8.235,"high":8.235,"low":8.233,"close":8.233,"volume":27.450000762939453},{"timestamp":1742343900000,"open":8.233,"high":8.234,"low":8.232,"close":8.233,"volume":72},{"timestamp":1742343960000,"open":8.234,"high":8.234,"low":8.232,"close":8.234,"volume":28.799999237060547},{"timestamp":1742344020000,"open":8.235,"high":8.235,"low":8.233,"close":8.233,"volume":49.95000076293945},{"timestamp":1742344080000,"open":8.237,"high":8.237,"low":8.232,"close":8.234,"volume":18.899999618530273},{"timestamp":1742344140000,"open":8.237,"high":8.238,"low":8.236,"close":8.238,"volume":6.300000190734863},{"timestamp":1742344200000,"open":8.235,"high":8.238,"low":8.234,"close":8.235,"volume":35.099998474121094},{"timestamp":1742344260000,"open":8.233,"high":8.238,"low":8.233,"close":8.237,"volume":15.75},{"timestamp":1742344320000,"open":8.238,"high":8.239,"low":8.238,"close":8.239,"volume":4.5},{"timestamp":1742344380000,"open":8.241,"high":8.241,"low":8.234,"close":8.235,"volume":46.349998474121094},{"timestamp":1742344440000,"open":8.235,"high":8.237,"low":8.235,"close":8.236,"volume":43.650001525878906},{"timestamp":1742344500000,"open":8.237,"high":8.242,"low":8.237,"close":8.242,"volume":58.5},{"timestamp":1742344560000,"open":8.243,"high":8.244,"low":8.242,"close":8.244,"volume":45},{"timestamp":1742344620000,"open":8.242,"high":8.242,"low":8.242,"close":8.242,"volume":8.550000190734863},{"timestamp":1742344680000,"open":8.243,"high":8.245,"low":8.243,"close":8.244,"volume":3.5999999046325684},{"timestamp":1742344740000,"open":8.242,"high":8.243,"low":8.241,"close":8.242,"volume":26.549999237060547},{"timestamp":1742344800000,"open":8.243,"high":8.243,"low":8.243,"close":8.243,"volume":0.8999999761581421},{"timestamp":1742344860000,"open":8.242,"high":8.242,"low":8.241,"close":8.241,"volume":2.700000047683716},{"timestamp":1742344980000,"open":8.24,"high":8.242,"low":8.24,"close":8.242,"volume":61.20000076293945},{"timestamp":1742345040000,"open":8.243,"high":8.243,"low":8.241,"close":8.242,"volume":30.600000381469727},{"timestamp":1742345100000,"open":8.242,"high":8.242,"low":8.241,"close":8.242,"volume":36.45000076293945},{"timestamp":1742345160000,"open":8.242,"high":8.242,"low":8.24,"close":8.242,"volume":65.69999694824219},{"timestamp":1742345220000,"open":8.241,"high":8.242,"low":8.239,"close":8.24,"volume":35.099998474121094},{"timestamp":1742345280000,"open":8.242,"high":8.242,"low":8.24,"close":8.24,"volume":8.550000190734863},{"timestamp":1742345340000,"open":8.242,"high":8.242,"low":8.24,"close":8.242,"volume":19.799999237060547},{"timestamp":1742345400000,"open":8.241,"high":8.243,"low":8.241,"close":8.242,"volume":74.25},{"timestamp":1742345460000,"open":8.244,"high":8.245,"low":8.242,"close":8.245,"volume":72},{"timestamp":1742345520000,"open":8.246,"high":8.247,"low":8.244,"close":8.246,"volume":104.8499984741211},{"timestamp":1742345580000,"open":8.245,"high":8.247,"low":8.244,"close":8.244,"volume":150.3000030517578},{"timestamp":1742345640000,"open":8.245,"high":8.249,"low":8.245,"close":8.248,"volume":211.0500030517578},{"timestamp":1742345700000,"open":8.247,"high":8.252,"low":8.247,"close":8.249,"volume":228.14999389648438},{"timestamp":1742345760000,"open":8.249,"high":8.251,"low":8.249,"close":8.25,"volume":84.5999984741211},{"timestamp":1742345820000,"open":8.25,"high":8.253,"low":8.25,"close":8.251,"volume":85.05000305175781},{"timestamp":1742345880000,"open":8.253,"high":8.254,"low":8.251,"close":8.252,"volume":78.75},{"timestamp":1742345940000,"open":8.252,"high":8.254,"low":8.25,"close":8.25,"volume":145.35000610351562},{"timestamp":1742346000000,"open":8.25,"high":8.25,"low":8.248,"close":8.25,"volume":63.900001525878906},{"timestamp":1742346060000,"open":8.25,"high":8.252,"low":8.249,"close":8.251,"volume":104.8499984741211},{"timestamp":1742346120000,"open":8.253,"high":8.253,"low":8.25,"close":8.251,"volume":78.75},{"timestamp":1742346180000,"open":8.249,"high":8.251,"low":8.249,"close":8.249,"volume":58.04999923706055},{"timestamp":1742346240000,"open":8.251,"high":8.251,"low":8.249,"close":8.249,"volume":54.900001525878906},{"timestamp":1742346300000,"open":8.251,"high":8.251,"low":8.248,"close":8.249,"volume":126.9000015258789},{"timestamp":1742346360000,"open":8.249,"high":8.25,"low":8.248,"close":8.248,"volume":66.5999984741211},{"timestamp":1742346420000,"open":8.249,"high":8.25,"low":8.248,"close":8.25,"volume":84.1500015258789},{"timestamp":1742346480000,"open":8.25,"high":8.25,"low":8.248,"close":8.249,"volume":45.45000076293945},{"timestamp":1742346540000,"open":8.248,"high":8.25,"low":8.248,"close":8.248,"volume":44.54999923706055},{"timestamp":1742346600000,"open":8.249,"high":8.251,"low":8.249,"close":8.249,"volume":57.150001525878906},{"timestamp":1742346660000,"open":8.249,"high":8.251,"low":8.249,"close":8.249,"volume":43.20000076293945},{"timestamp":1742346720000,"open":8.249,"high":8.25,"low":8.248,"close":8.249,"volume":70.6500015258789},{"timestamp":1742346780000,"open":8.248,"high":8.249,"low":8.245,"close":8.246,"volume":85.5},{"timestamp":1742346840000,"open":8.246,"high":8.247,"low":8.245,"close":8.246,"volume":48.599998474121094},{"timestamp":1742346900000,"open":8.245,"high":8.247,"low":8.245,"close":8.246,"volume":22.950000762939453},{"timestamp":1742346960000,"open":8.245,"high":8.247,"low":8.245,"close":8.246,"volume":81},{"timestamp":1742347020000,"open":8.246,"high":8.249,"low":8.245,"close":8.248,"volume":100.3499984741211},{"timestamp":1742347080000,"open":8.249,"high":8.25,"low":8.246,"close":8.248,"volume":94.5},{"timestamp":1742347140000,"open":8.247,"high":8.248,"low":8.245,"close":8.245,"volume":75.5999984741211},{"timestamp":1742347200000,"open":8.246,"high":8.247,"low":8.245,"close":8.247,"volume":77.8499984741211},{"timestamp":1742347260000,"open":8.245,"high":8.247,"low":8.245,"close":8.247,"volume":43.650001525878906},{"timestamp":1742347320000,"open":8.248,"high":8.248,"low":8.245,"close":8.246,"volume":40.5},{"timestamp":1742347380000,"open":8.246,"high":8.247,"low":8.245,"close":8.246,"volume":89.55000305175781},{"timestamp":1742347440000,"open":8.246,"high":8.247,"low":8.245,"close":8.246,"volume":69.75},{"timestamp":1742347500000,"open":8.245,"high":8.246,"low":8.244,"close":8.244,"volume":55.79999923706055},{"timestamp":1742347560000,"open":8.246,"high":8.246,"low":8.244,"close":8.246,"volume":54},{"timestamp":1742347620000,"open":8.245,"high":8.246,"low":8.245,"close":8.245,"volume":20.700000762939453},{"timestamp":1742347680000,"open":8.245,"high":8.247,"low":8.245,"close":8.247,"volume":16.200000762939453},{"timestamp":1742347740000,"open":8.245,"high":8.246,"low":8.245,"close":8.246,"volume":22.950000762939453},{"timestamp":1742347800000,"open":8.245,"high":8.245,"low":8.242,"close":8.242,"volume":78.30000305175781},{"timestamp":1742347860000,"open":8.243,"high":8.243,"low":8.241,"close":8.242,"volume":87.75},{"timestamp":1742347920000,"open":8.241,"high":8.243,"low":8.241,"close":8.242,"volume":55.349998474121094},{"timestamp":1742347980000,"open":8.243,"high":8.245,"low":8.242,"close":8.244,"volume":72},{"timestamp":1742348040000,"open":8.242,"high":8.245,"low":8.242,"close":8.243,"volume":57.150001525878906},{"timestamp":1742348100000,"open":8.245,"high":8.245,"low":8.243,"close":8.243,"volume":58.5},{"timestamp":1742348160000,"open":8.244,"high":8.245,"low":8.243,"close":8.243,"volume":63.900001525878906},{"timestamp":1742348220000,"open":8.243,"high":8.244,"low":8.24,"close":8.24,"volume":102.1500015258789},{"timestamp":1742348280000,"open":8.242,"high":8.243,"low":8.241,"close":8.242,"volume":56.70000076293945},{"timestamp":1742348340000,"open":8.243,"high":8.243,"low":8.24,"close":8.24,"volume":85.94999694824219},{"timestamp":1742348400000,"open":8.241,"high":8.241,"low":8.239,"close":8.24,"volume":72.9000015258789},{"timestamp":1742348460000,"open":8.24,"high":8.241,"low":8.239,"close":8.24,"volume":85.05000305175781},{"timestamp":1742348520000,"open":8.242,"high":8.243,"low":8.24,"close":8.243,"volume":77.4000015258789},{"timestamp":1742348580000,"open":8.241,"high":8.245,"low":8.241,"close":8.243,"volume":208.35000610351562},{"timestamp":1742348640000,"open":8.244,"high":8.244,"low":8.243,"close":8.244,"volume":58.04999923706055},{"timestamp":1742348700000,"open":8.242,"high":8.243,"low":8.242,"close":8.242,"volume":54.45000076293945},{"timestamp":1742348760000,"open":8.243,"high":8.245,"low":8.243,"close":8.245,"volume":10.350000381469727},{"timestamp":1742348820000,"open":8.245,"high":8.246,"low":8.245,"close":8.245,"volume":31.5},{"timestamp":1742348880000,"open":8.245,"high":8.245,"low":8.243,"close":8.244,"volume":80.0999984741211},{"timestamp":1742348940000,"open":8.244,"high":8.244,"low":8.241,"close":8.241,"volume":55.349998474121094},{"timestamp":1742349000000,"open":8.241,"high":8.243,"low":8.241,"close":8.241,"volume":69.30000305175781},{"timestamp":1742349060000,"open":8.243,"high":8.243,"low":8.241,"close":8.241,"volume":94.94999694824219},{"timestamp":1742349120000,"open":8.242,"high":8.244,"low":8.241,"close":8.241,"volume":51.29999923706055},{"timestamp":1742349180000,"open":8.241,"high":8.242,"low":8.24,"close":8.241,"volume":65.69999694824219},{"timestamp":1742349240000,"open":8.242,"high":8.242,"low":8.24,"close":8.241,"volume":112.94999694824219},{"timestamp":1742349300000,"open":8.24,"high":8.24,"low":8.238,"close":8.24,"volume":88.6500015258789},{"timestamp":1742349360000,"open":8.239,"high":8.241,"low":8.239,"close":8.24,"volume":103.94999694824219},{"timestamp":1742349420000,"open":8.24,"high":8.241,"low":8.238,"close":8.24,"volume":113.4000015258789},{"timestamp":1742349480000,"open":8.238,"high":8.24,"low":8.238,"close":8.238,"volume":29.700000762939453},{"timestamp":1742349540000,"open":8.239,"high":8.24,"low":8.237,"close":8.238,"volume":176.39999389648438},{"timestamp":1742349600000,"open":8.238,"high":8.241,"low":8.238,"close":8.24,"volume":130.5},{"timestamp":1742349660000,"open":8.24,"high":8.241,"low":8.239,"close":8.239,"volume":85.5},{"timestamp":1742349720000,"open":8.24,"high":8.241,"low":8.239,"close":8.24,"volume":58.95000076293945},{"timestamp":1742349780000,"open":8.238,"high":8.24,"low":8.238,"close":8.238,"volume":77.4000015258789},{"timestamp":1742349840000,"open":8.237,"high":8.24,"low":8.237,"close":8.238,"volume":25.649999618530273},{"timestamp":1742349900000,"open":8.24,"high":8.24,"low":8.238,"close":8.239,"volume":84.1500015258789},{"timestamp":1742349960000,"open":8.238,"high":8.239,"low":8.238,"close":8.239,"volume":44.54999923706055},{"timestamp":1742350020000,"open":8.239,"high":8.24,"low":8.238,"close":8.239,"volume":41.849998474121094},{"timestamp":1742350080000,"open":8.239,"high":8.24,"low":8.237,"close":8.239,"volume":96.75},{"timestamp":1742350140000,"open":8.238,"high":8.24,"low":8.238,"close":8.238,"volume":164.6999969482422},{"timestamp":1742350200000,"open":8.239,"high":8.24,"low":8.237,"close":8.238,"volume":72},{"timestamp":1742350260000,"open":8.238,"high":8.239,"low":8.238,"close":8.238,"volume":43.650001525878906},{"timestamp":1742350320000,"open":8.238,"high":8.238,"low":8.236,"close":8.237,"volume":70.19999694824219},{"timestamp":1742350380000,"open":8.235,"high":8.238,"low":8.235,"close":8.237,"volume":25.649999618530273},{"timestamp":1742350440000,"open":8.236,"high":8.237,"low":8.235,"close":8.237,"volume":81.9000015258789},{"timestamp":1742350500000,"open":8.236,"high":8.237,"low":8.235,"close":8.237,"volume":29.25},{"timestamp":1742350560000,"open":8.236,"high":8.238,"low":8.236,"close":8.237,"volume":129.77999877929688},{"timestamp":1742350620000,"open":8.239,"high":8.239,"low":8.238,"close":8.238,"volume":36.900001525878906},{"timestamp":1742350680000,"open":8.238,"high":8.239,"low":8.237,"close":8.238,"volume":63.45000076293945},{"timestamp":1742350740000,"open":8.237,"high":8.24,"low":8.237,"close":8.239,"volume":22.5},{"timestamp":1742350800000,"open":8.24,"high":8.24,"low":8.238,"close":8.238,"volume":74.25},{"timestamp":1742350860000,"open":8.239,"high":8.24,"low":8.238,"close":8.239,"volume":60.75},{"timestamp":1742350920000,"open":8.238,"high":8.239,"low":8.237,"close":8.238,"volume":73.3499984741211},{"timestamp":1742350980000,"open":8.238,"high":8.239,"low":8.235,"close":8.236,"volume":55.349998474121094},{"timestamp":1742351040000,"open":8.236,"high":8.237,"low":8.236,"close":8.236,"volume":38.25},{"timestamp":1742351100000,"open":8.237,"high":8.247,"low":8.234,"close":8.243,"volume":382.04998779296875},{"timestamp":1742351160000,"open":8.244,"high":8.245,"low":8.242,"close":8.244,"volume":175.9499969482422},{"timestamp":1742351220000,"open":8.244,"high":8.248,"low":8.244,"close":8.248,"volume":79.19999694824219},{"timestamp":1742351280000,"open":8.247,"high":8.248,"low":8.244,"close":8.244,"volume":115.19999694824219},{"timestamp":1742351340000,"open":8.244,"high":8.245,"low":8.243,"close":8.243,"volume":90.9000015258789},{"timestamp":1742351400000,"open":8.243,"high":8.243,"low":8.23,"close":8.235,"volume":415.3500061035156},{"timestamp":1742351460000,"open":8.234,"high":8.238,"low":8.234,"close":8.236,"volume":279.45001220703125},{"timestamp":1742351520000,"open":8.237,"high":8.238,"low":8.233,"close":8.234,"volume":238.9499969482422},{"timestamp":1742351580000,"open":8.235,"high":8.237,"low":8.234,"close":8.236,"volume":148.9499969482422},{"timestamp":1742351640000,"open":8.236,"high":8.238,"low":8.236,"close":8.236,"volume":84.5999984741211},{"timestamp":1742351700000,"open":8.237,"high":8.238,"low":8.236,"close":8.237,"volume":156.3300018310547},{"timestamp":1742351760000,"open":8.239,"high":8.241,"low":8.238,"close":8.24,"volume":85.05000305175781},{"timestamp":1742351820000,"open":8.241,"high":8.243,"low":8.239,"close":8.242,"volume":80.0999984741211},{"timestamp":1742351880000,"open":8.242,"high":8.243,"low":8.24,"close":8.242,"volume":63.900001525878906},{"timestamp":1742351940000,"open":8.241,"high":8.242,"low":8.239,"close":8.239,"volume":56.25},{"timestamp":1742352000000,"open":8.24,"high":8.241,"low":8.239,"close":8.24,"volume":50.400001525878906},{"timestamp":1742352060000,"open":8.241,"high":8.242,"low":8.239,"close":8.24,"volume":53.54999923706055},{"timestamp":1742352120000,"open":8.241,"high":8.242,"low":8.24,"close":8.241,"volume":93.5999984741211},{"timestamp":1742352180000,"open":8.241,"high":8.244,"low":8.24,"close":8.244,"volume":62.099998474121094},{"timestamp":1742352240000,"open":8.242,"high":8.243,"low":8.241,"close":8.243,"volume":54.45000076293945},{"timestamp":1742352300000,"open":8.244,"high":8.245,"low":8.242,"close":8.244,"volume":70.6500015258789},{"timestamp":1742352360000,"open":8.244,"high":8.245,"low":8.243,"close":8.244,"volume":101.69999694824219},{"timestamp":1742352420000,"open":8.243,"high":8.244,"low":8.241,"close":8.243,"volume":102.1500015258789},{"timestamp":1742352480000,"open":8.243,"high":8.245,"low":8.242,"close":8.242,"volume":70.6500015258789},{"timestamp":1742352540000,"open":8.243,"high":8.243,"low":8.241,"close":8.243,"volume":85.94999694824219},{"timestamp":1742352600000,"open":8.242,"high":8.245,"low":8.242,"close":8.242,"volume":75.5999984741211},{"timestamp":1742352660000,"open":8.243,"high":8.245,"low":8.243,"close":8.244,"volume":60.29999923706055},{"timestamp":1742352720000,"open":8.244,"high":8.245,"low":8.243,"close":8.245,"volume":60.29999923706055},{"timestamp":1742352780000,"open":8.244,"high":8.246,"low":8.244,"close":8.245,"volume":32.400001525878906},{"timestamp":1742352840000,"open":8.247,"high":8.247,"low":8.245,"close":8.246,"volume":30.600000381469727},{"timestamp":1742352900000,"open":8.244,"high":8.246,"low":8.244,"close":8.246,"volume":71.0999984741211},{"timestamp":1742352960000,"open":8.245,"high":8.246,"low":8.245,"close":8.245,"volume":29.700000762939453},{"timestamp":1742353020000,"open":8.245,"high":8.246,"low":8.245,"close":8.245,"volume":22.950000762939453},{"timestamp":1742353080000,"open":8.243,"high":8.245,"low":8.243,"close":8.244,"volume":63.45000076293945},{"timestamp":1742353140000,"open":8.243,"high":8.244,"low":8.242,"close":8.243,"volume":40.5},{"timestamp":1742353200000,"open":8.244,"high":8.245,"low":8.242,"close":8.243,"volume":97.19999694824219},{"timestamp":1742353260000,"open":8.245,"high":8.246,"low":8.244,"close":8.244,"volume":48.599998474121094},{"timestamp":1742353320000,"open":8.244,"high":8.245,"low":8.244,"close":8.244,"volume":16.200000762939453},{"timestamp":1742353380000,"open":8.244,"high":8.245,"low":8.243,"close":8.243,"volume":41.400001525878906},{"timestamp":1742353440000,"open":8.245,"high":8.245,"low":8.244,"close":8.244,"volume":17.100000381469727},{"timestamp":1742353500000,"open":8.244,"high":8.245,"low":8.243,"close":8.245,"volume":46.79999923706055},{"timestamp":1742353560000,"open":8.245,"high":8.245,"low":8.245,"close":8.245,"volume":15.75},{"timestamp":1742353620000,"open":8.244,"high":8.245,"low":8.244,"close":8.244,"volume":28.799999237060547},{"timestamp":1742353680000,"open":8.243,"high":8.245,"low":8.243,"close":8.245,"volume":30.600000381469727},{"timestamp":1742353740000,"open":8.245,"high":8.245,"low":8.244,"close":8.245,"volume":16.200000762939453},{"timestamp":1742353800000,"open":8.244,"high":8.245,"low":8.244,"close":8.245,"volume":16.200000762939453},{"timestamp":1742353860000,"open":8.244,"high":8.245,"low":8.243,"close":8.245,"volume":30.600000381469727},{"timestamp":1742353920000,"open":8.246,"high":8.246,"low":8.246,"close":8.246,"volume":18.899999618530273},{"timestamp":1742353980000,"open":8.247,"high":8.247,"low":8.246,"close":8.246,"volume":22.950000762939453},{"timestamp":1742354040000,"open":8.244,"high":8.246,"low":8.244,"close":8.245,"volume":39.599998474121094},{"timestamp":1742354100000,"open":8.243,"high":8.245,"low":8.243,"close":8.245,"volume":74.25},{"timestamp":1742354160000,"open":8.244,"high":8.244,"low":8.241,"close":8.241,"volume":55.79999923706055},{"timestamp":1742354220000,"open":8.242,"high":8.243,"low":8.241,"close":8.242,"volume":41.400001525878906},{"timestamp":1742354280000,"open":8.242,"high":8.242,"low":8.24,"close":8.242,"volume":38.25},{"timestamp":1742354340000,"open":8.242,"high":8.242,"low":8.241,"close":8.242,"volume":17.100000381469727},{"timestamp":1742354400000,"open":8.241,"high":8.243,"low":8.24,"close":8.242,"volume":62.099998474121094},{"timestamp":1742354460000,"open":8.24,"high":8.242,"low":8.24,"close":8.242,"volume":98.55000305175781},{"timestamp":1742354520000,"open":8.242,"high":8.242,"low":8.241,"close":8.242,"volume":55.79999923706055},{"timestamp":1742354580000,"open":8.244,"high":8.244,"low":8.242,"close":8.243,"volume":40.95000076293945},{"timestamp":1742354640000,"open":8.242,"high":8.244,"low":8.242,"close":8.242,"volume":40.95000076293945},{"timestamp":1742354700000,"open":8.242,"high":8.243,"low":8.241,"close":8.243,"volume":47.70000076293945},{"timestamp":1742354760000,"open":8.242,"high":8.242,"low":8.24,"close":8.241,"volume":73.80000305175781},{"timestamp":1742354820000,"open":8.24,"high":8.242,"low":8.239,"close":8.24,"volume":72},{"timestamp":1742354880000,"open":8.239,"high":8.239,"low":8.238,"close":8.238,"volume":61.20000076293945},{"timestamp":1742354940000,"open":8.239,"high":8.24,"low":8.239,"close":8.239,"volume":38.25},{"timestamp":1742355000000,"open":8.239,"high":8.239,"low":8.239,"close":8.239,"volume":8.550000190734863},{"timestamp":1742355060000,"open":8.239,"high":8.24,"low":8.237,"close":8.24,"volume":52.20000076293945},{"timestamp":1742355120000,"open":8.239,"high":8.239,"low":8.237,"close":8.237,"volume":41.849998474121094},{"timestamp":1742355180000,"open":8.238,"high":8.239,"low":8.237,"close":8.238,"volume":59.849998474121094},{"timestamp":1742355240000,"open":8.239,"high":8.239,"low":8.237,"close":8.238,"volume":40.95000076293945},{"timestamp":1742355300000,"open":8.238,"high":8.24,"low":8.237,"close":8.239,"volume":18.899999618530273},{"timestamp":1742355360000,"open":8.238,"high":8.239,"low":8.237,"close":8.239,"volume":63.900001525878906},{"timestamp":1742355420000,"open":8.239,"high":8.239,"low":8.237,"close":8.239,"volume":47.25},{"timestamp":1742355480000,"open":8.239,"high":8.239,"low":8.236,"close":8.237,"volume":85.94999694824219},{"timestamp":1742355540000,"open":8.237,"high":8.237,"low":8.235,"close":8.236,"volume":99},{"timestamp":1742355600000,"open":8.237,"high":8.238,"low":8.236,"close":8.238,"volume":106.6500015258789},{"timestamp":1742355660000,"open":8.238,"high":8.238,"low":8.235,"close":8.236,"volume":56.25},{"timestamp":1742355720000,"open":8.237,"high":8.238,"low":8.236,"close":8.236,"volume":46.79999923706055},{"timestamp":1742355780000,"open":8.236,"high":8.237,"low":8.236,"close":8.237,"volume":31.950000762939453},{"timestamp":1742355840000,"open":8.236,"high":8.236,"low":8.236,"close":8.236,"volume":31.5},{"timestamp":1742355900000,"open":8.236,"high":8.237,"low":8.235,"close":8.235,"volume":40.95000076293945},{"timestamp":1742355960000,"open":8.237,"high":8.238,"low":8.236,"close":8.236,"volume":108.9000015258789},{"timestamp":1742356020000,"open":8.238,"high":8.238,"low":8.236,"close":8.236,"volume":51.75},{"timestamp":1742356080000,"open":8.236,"high":8.237,"low":8.235,"close":8.237,"volume":53.54999923706055},{"timestamp":1742356140000,"open":8.236,"high":8.237,"low":8.236,"close":8.237,"volume":16.200000762939453},{"timestamp":1742356200000,"open":8.236,"high":8.237,"low":8.235,"close":8.237,"volume":45},{"timestamp":1742356260000,"open":8.237,"high":8.237,"low":8.234,"close":8.235,"volume":28.799999237060547},{"timestamp":1742356320000,"open":8.234,"high":8.235,"low":8.234,"close":8.234,"volume":52.650001525878906},{"timestamp":1742356380000,"open":8.234,"high":8.235,"low":8.233,"close":8.233,"volume":87.75},{"timestamp":1742356440000,"open":8.235,"high":8.235,"low":8.233,"close":8.233,"volume":155.6999969482422},{"timestamp":1742356500000,"open":8.234,"high":8.234,"low":8.232,"close":8.232,"volume":61.650001525878906},{"timestamp":1742356560000,"open":8.233,"high":8.233,"low":8.231,"close":8.232,"volume":81.44999694824219},{"timestamp":1742356620000,"open":8.231,"high":8.233,"low":8.23,"close":8.232,"volume":119.25},{"timestamp":1742356680000,"open":8.232,"high":8.233,"low":8.231,"close":8.231,"volume":45},{"timestamp":1742356740000,"open":8.231,"high":8.233,"low":8.231,"close":8.232,"volume":52.650001525878906},{"timestamp":1742356800000,"open":8.231,"high":8.231,"low":8.23,"close":8.23,"volume":63},{"timestamp":1742356860000,"open":8.231,"high":8.231,"low":8.23,"close":8.23,"volume":29.700000762939453},{"timestamp":1742356920000,"open":8.231,"high":8.231,"low":8.23,"close":8.231,"volume":35.54999923706055},{"timestamp":1742356980000,"open":8.23,"high":8.231,"low":8.229,"close":8.231,"volume":22.950000762939453},{"timestamp":1742357040000,"open":8.23,"high":8.23,"low":8.23,"close":8.23,"volume":40.04999923706055},{"timestamp":1742357100000,"open":8.229,"high":8.23,"low":8.228,"close":8.23,"volume":22.049999237060547},{"timestamp":1742357160000,"open":8.229,"high":8.23,"low":8.228,"close":8.23,"volume":114.75},{"timestamp":1742357220000,"open":8.231,"high":8.231,"low":8.229,"close":8.23,"volume":61.20000076293945},{"timestamp":1742357280000,"open":8.229,"high":8.232,"low":8.229,"close":8.231,"volume":58.5},{"timestamp":1742357400000,"open":8.231,"high":8.233,"low":8.231,"close":8.231,"volume":49.04999923706055},{"timestamp":1742357460000,"open":8.231,"high":8.232,"low":8.231,"close":8.232,"volume":14.399999618530273},{"timestamp":1742357520000,"open":8.232,"high":8.233,"low":8.23,"close":8.232,"volume":63.45000076293945},{"timestamp":1742357580000,"open":8.232,"high":8.234,"low":8.231,"close":8.234,"volume":123.75},{"timestamp":1742357640000,"open":8.233,"high":8.233,"low":8.233,"close":8.233,"volume":7.650000095367432},{"timestamp":1742357700000,"open":8.232,"high":8.232,"low":8.23,"close":8.232,"volume":85.94999694824219},{"timestamp":1742357760000,"open":8.231,"high":8.232,"low":8.23,"close":8.23,"volume":53.099998474121094},{"timestamp":1742357820000,"open":8.232,"high":8.234,"low":8.231,"close":8.234,"volume":24.75},{"timestamp":1742357880000,"open":8.233,"high":8.233,"low":8.233,"close":8.233,"volume":18},{"timestamp":1742357940000,"open":8.234,"high":8.234,"low":8.232,"close":8.233,"volume":59.400001525878906},{"timestamp":1742358000000,"open":8.232,"high":8.233,"low":8.232,"close":8.232,"volume":25.649999618530273},{"timestamp":1742358060000,"open":8.233,"high":8.235,"low":8.233,"close":8.235,"volume":15.300000190734863},{"timestamp":1742358120000,"open":8.236,"high":8.237,"low":8.234,"close":8.237,"volume":118.3499984741211},{"timestamp":1742358180000,"open":8.237,"high":8.238,"low":8.236,"close":8.238,"volume":40.95000076293945},{"timestamp":1742358240000,"open":8.239,"high":8.239,"low":8.238,"close":8.238,"volume":16.200000762939453},{"timestamp":1742358300000,"open":8.237,"high":8.238,"low":8.237,"close":8.237,"volume":22.950000762939453},{"timestamp":1742358360000,"open":8.237,"high":8.238,"low":8.236,"close":8.238,"volume":53.54999923706055},{"timestamp":1742358420000,"open":8.238,"high":8.238,"low":8.236,"close":8.236,"volume":14.399999618530273},{"timestamp":1742358480000,"open":8.237,"high":8.238,"low":8.235,"close":8.236,"volume":37.349998474121094},{"timestamp":1742358540000,"open":8.236,"high":8.236,"low":8.234,"close":8.235,"volume":22.950000762939453},{"timestamp":1742358600000,"open":8.236,"high":8.236,"low":8.234,"close":8.236,"volume":58.5},{"timestamp":1742358660000,"open":8.236,"high":8.237,"low":8.236,"close":8.236,"volume":32.849998474121094},{"timestamp":1742358720000,"open":8.235,"high":8.237,"low":8.235,"close":8.235,"volume":74.25},{"timestamp":1742358780000,"open":8.236,"high":8.237,"low":8.235,"close":8.235,"volume":100.80000305175781},{"timestamp":1742358840000,"open":8.236,"high":8.237,"low":8.235,"close":8.236,"volume":130.5},{"timestamp":1742358900000,"open":8.236,"high":8.238,"low":8.236,"close":8.238,"volume":46.79999923706055},{"timestamp":1742358960000,"open":8.236,"high":8.238,"low":8.236,"close":8.237,"volume":50.400001525878906},{"timestamp":1742359020000,"open":8.238,"high":8.239,"low":8.236,"close":8.236,"volume":43.650001525878906},{"timestamp":1742359080000,"open":8.237,"high":8.237,"low":8.237,"close":8.237,"volume":9.449999809265137},{"timestamp":1742359140000,"open":8.237,"high":8.238,"low":8.236,"close":8.238,"volume":29.25},{"timestamp":1742359200000,"open":8.236,"high":8.237,"low":8.232,"close":8.234,"volume":171},{"timestamp":1742359260000,"open":8.235,"high":8.235,"low":8.233,"close":8.234,"volume":53.099998474121094},{"timestamp":1742359320000,"open":8.235,"high":8.235,"low":8.233,"close":8.233,"volume":99.44999694824219},{"timestamp":1742359380000,"open":8.233,"high":8.234,"low":8.232,"close":8.234,"volume":121.5},{"timestamp":1742359440000,"open":8.235,"high":8.235,"low":8.233,"close":8.234,"volume":79.6500015258789},{"timestamp":1742359500000,"open":8.233,"high":8.234,"low":8.233,"close":8.233,"volume":81},{"timestamp":1742359560000,"open":8.234,"high":8.236,"low":8.233,"close":8.235,"volume":94.05000305175781},{"timestamp":1742359620000,"open":8.236,"high":8.236,"low":8.232,"close":8.233,"volume":150.75},{"timestamp":1742359680000,"open":8.234,"high":8.236,"low":8.233,"close":8.235,"volume":80.0999984741211},{"timestamp":1742359740000,"open":8.237,"high":8.237,"low":8.234,"close":8.236,"volume":53.54999923706055},{"timestamp":1742359800000,"open":8.236,"high":8.237,"low":8.235,"close":8.237,"volume":43.20000076293945},{"timestamp":1742359860000,"open":8.235,"high":8.237,"low":8.235,"close":8.235,"volume":111.1500015258789},{"timestamp":1742359920000,"open":8.235,"high":8.236,"low":8.235,"close":8.236,"volume":18},{"timestamp":1742359980000,"open":8.234,"high":8.236,"low":8.234,"close":8.236,"volume":22.049999237060547},{"timestamp":1742360040000,"open":8.236,"high":8.236,"low":8.234,"close":8.235,"volume":60.75},{"timestamp":1742360100000,"open":8.235,"high":8.235,"low":8.234,"close":8.234,"volume":11.25},{"timestamp":1742360160000,"open":8.234,"high":8.235,"low":8.233,"close":8.234,"volume":90.44999694824219},{"timestamp":1742360220000,"open":8.234,"high":8.235,"low":8.233,"close":8.234,"volume":90.9000015258789},{"timestamp":1742360280000,"open":8.233,"high":8.236,"low":8.233,"close":8.235,"volume":59.400001525878906},{"timestamp":1742360340000,"open":8.234,"high":8.236,"low":8.234,"close":8.234,"volume":124.19999694824219},{"timestamp":1742360400000,"open":8.235,"high":8.238,"low":8.234,"close":8.238,"volume":216},{"timestamp":1742360460000,"open":8.237,"high":8.24,"low":8.236,"close":8.24,"volume":50.849998474121094},{"timestamp":1742360520000,"open":8.24,"high":8.242,"low":8.24,"close":8.241,"volume":2.700000047683716},{"timestamp":1742360580000,"open":8.243,"high":8.244,"low":8.242,"close":8.243,"volume":26.100000381469727},{"timestamp":1742360640000,"open":8.243,"high":8.245,"low":8.242,"close":8.242,"volume":25.200000762939453},{"timestamp":1742360700000,"open":8.241,"high":8.243,"low":8.239,"close":8.242,"volume":16.649999618530273},{"timestamp":1742360760000,"open":8.241,"high":8.242,"low":8.241,"close":8.242,"volume":4.5},{"timestamp":1742360820000,"open":8.241,"high":8.243,"low":8.241,"close":8.243,"volume":12.149999618530273},{"timestamp":1742360880000,"open":8.242,"high":8.242,"low":8.241,"close":8.241,"volume":2.700000047683716},{"timestamp":1742360940000,"open":8.242,"high":8.242,"low":8.241,"close":8.242,"volume":3.5999999046325684},{"timestamp":1742361000000,"open":8.243,"high":8.243,"low":8.241,"close":8.242,"volume":11.25},{"timestamp":1742361060000,"open":8.242,"high":8.25,"low":8.242,"close":8.249,"volume":26.549999237060547},{"timestamp":1742361120000,"open":8.249,"high":8.249,"low":8.247,"close":8.249,"volume":18.899999618530273},{"timestamp":1742361180000,"open":8.248,"high":8.249,"low":8.247,"close":8.248,"volume":5.400000095367432},{"timestamp":1742361240000,"open":8.249,"high":8.249,"low":8.246,"close":8.246,"volume":6.300000190734863},{"timestamp":1742361300000,"open":8.246,"high":8.247,"low":8.245,"close":8.246,"volume":13.5},{"timestamp":1742361360000,"open":8.246,"high":8.248,"low":8.246,"close":8.246,"volume":13.949999809265137},{"timestamp":1742361420000,"open":8.247,"high":8.248,"low":8.247,"close":8.247,"volume":4.5},{"timestamp":1742361480000,"open":8.247,"high":8.247,"low":8.247,"close":8.247,"volume":2.700000047683716},{"timestamp":1742361540000,"open":8.247,"high":8.247,"low":8.243,"close":8.243,"volume":23.399999618530273},{"timestamp":1742361600000,"open":8.242,"high":8.244,"low":8.242,"close":8.244,"volume":13.050000190734863},{"timestamp":1742361660000,"open":8.244,"high":8.244,"low":8.244,"close":8.244,"volume":0.8999999761581421},{"timestamp":1742361720000,"open":8.243,"high":8.245,"low":8.243,"close":8.244,"volume":15.75},{"timestamp":1742361780000,"open":8.244,"high":8.246,"low":8.243,"close":8.245,"volume":9},{"timestamp":1742361840000,"open":8.244,"high":8.246,"low":8.243,"close":8.245,"volume":128.25},{"timestamp":1742361900000,"open":8.245,"high":8.247,"low":8.245,"close":8.246,"volume":52.20000076293945},{"timestamp":1742361960000,"open":8.247,"high":8.248,"low":8.246,"close":8.246,"volume":7.199999809265137},{"timestamp":1742362020000,"open":8.247,"high":8.247,"low":8.246,"close":8.247,"volume":8.100000381469727},{"timestamp":1742362080000,"open":8.247,"high":8.248,"low":8.246,"close":8.246,"volume":9},{"timestamp":1742362140000,"open":8.248,"high":8.248,"low":8.246,"close":8.246,"volume":12.149999618530273},{"timestamp":1742362200000,"open":8.247,"high":8.248,"low":8.246,"close":8.248,"volume":6.300000190734863},{"timestamp":1742362260000,"open":8.248,"high":8.249,"low":8.244,"close":8.245,"volume":9},{"timestamp":1742362320000,"open":8.247,"high":8.25,"low":8.246,"close":8.248,"volume":85.05000305175781},{"timestamp":1742362380000,"open":8.249,"high":8.251,"low":8.247,"close":8.25,"volume":36.45000076293945},{"timestamp":1742362440000,"open":8.249,"high":8.249,"low":8.249,"close":8.249,"volume":7.199999809265137},{"timestamp":1742362500000,"open":8.25,"high":8.25,"low":8.247,"close":8.248,"volume":5.400000095367432},{"timestamp":1742362560000,"open":8.248,"high":8.249,"low":8.247,"close":8.247,"volume":9},{"timestamp":1742362620000,"open":8.249,"high":8.249,"low":8.245,"close":8.245,"volume":21.600000381469727},{"timestamp":1742362680000,"open":8.245,"high":8.246,"low":8.243,"close":8.245,"volume":49.95000076293945},{"timestamp":1742362740000,"open":8.245,"high":8.246,"low":8.242,"close":8.243,"volume":16.200000762939453},{"timestamp":1742362800000,"open":8.242,"high":8.244,"low":8.241,"close":8.242,"volume":15.300000190734863},{"timestamp":1742362860000,"open":8.243,"high":8.244,"low":8.242,"close":8.243,"volume":5.400000095367432},{"timestamp":1742362920000,"open":8.244,"high":8.244,"low":8.242,"close":8.243,"volume":4.5},{"timestamp":1742362980000,"open":8.242,"high":8.244,"low":8.242,"close":8.242,"volume":13.949999809265137},{"timestamp":1742363040000,"open":8.243,"high":8.246,"low":8.242,"close":8.246,"volume":12.600000381469727},{"timestamp":1742363100000,"open":8.246,"high":8.247,"low":8.244,"close":8.246,"volume":9.899999618530273},{"timestamp":1742363160000,"open":8.246,"high":8.248,"low":8.246,"close":8.248,"volume":3.5999999046325684},{"timestamp":1742363220000,"open":8.248,"high":8.248,"low":8.245,"close":8.246,"volume":10.800000190734863},{"timestamp":1742363280000,"open":8.247,"high":8.247,"low":8.246,"close":8.246,"volume":4.5},{"timestamp":1742363340000,"open":8.248,"high":8.248,"low":8.245,"close":8.246,"volume":8.100000381469727},{"timestamp":1742363400000,"open":8.246,"high":8.247,"low":8.246,"close":8.247,"volume":6.300000190734863},{"timestamp":1742363460000,"open":8.247,"high":8.248,"low":8.246,"close":8.247,"volume":15.75},{"timestamp":1742363520000,"open":8.247,"high":8.248,"low":8.247,"close":8.247,"volume":4.5},{"timestamp":1742363580000,"open":8.247,"high":8.247,"low":8.246,"close":8.246,"volume":6.300000190734863},{"timestamp":1742363640000,"open":8.247,"high":8.247,"low":8.246,"close":8.246,"volume":4.5},{"timestamp":1742363700000,"open":8.248,"high":8.248,"low":8.248,"close":8.248,"volume":0.8999999761581421},{"timestamp":1742363760000,"open":8.248,"high":8.249,"low":8.247,"close":8.249,"volume":5.400000095367432},{"timestamp":1742363820000,"open":8.248,"high":8.25,"low":8.247,"close":8.247,"volume":22.049999237060547},{"timestamp":1742363880000,"open":8.248,"high":8.249,"low":8.247,"close":8.249,"volume":9.899999618530273},{"timestamp":1742363940000,"open":8.25,"high":8.25,"low":8.249,"close":8.25,"volume":2.700000047683716},{"timestamp":1742364000000,"open":8.251,"high":8.252,"low":8.25,"close":8.251,"volume":24.299999237060547},{"timestamp":1742364060000,"open":8.251,"high":8.253,"low":8.25,"close":8.251,"volume":34.20000076293945},{"timestamp":1742364120000,"open":8.25,"high":8.251,"low":8.25,"close":8.251,"volume":15.75},{"timestamp":1742364180000,"open":8.252,"high":8.252,"low":8.251,"close":8.252,"volume":5.400000095367432},{"timestamp":1742364240000,"open":8.253,"high":8.254,"low":8.251,"close":8.251,"volume":6.300000190734863},{"timestamp":1742364300000,"open":8.252,"high":8.252,"low":8.25,"close":8.251,"volume":10.800000190734863},{"timestamp":1742364360000,"open":8.251,"high":8.251,"low":8.246,"close":8.246,"volume":36.45000076293945},{"timestamp":1742364420000,"open":8.247,"high":8.249,"low":8.247,"close":8.248,"volume":11.699999809265137},{"timestamp":1742364480000,"open":8.248,"high":8.249,"low":8.246,"close":8.248,"volume":45},{"timestamp":1742364540000,"open":8.247,"high":8.249,"low":8.247,"close":8.247,"volume":23.399999618530273},{"timestamp":1742364600000,"open":8.248,"high":8.248,"low":8.246,"close":8.248,"volume":9.899999618530273},{"timestamp":1742364660000,"open":8.249,"high":8.249,"low":8.244,"close":8.246,"volume":19.799999237060547},{"timestamp":1742364720000,"open":8.245,"high":8.247,"low":8.244,"close":8.246,"volume":24.299999237060547},{"timestamp":1742364780000,"open":8.247,"high":8.247,"low":8.242,"close":8.242,"volume":38.70000076293945},{"timestamp":1742364840000,"open":8.244,"high":8.246,"low":8.243,"close":8.244,"volume":57.599998474121094},{"timestamp":1742364900000,"open":8.244,"high":8.247,"low":8.243,"close":8.246,"volume":16.200000762939453},{"timestamp":1742364960000,"open":8.244,"high":8.246,"low":8.244,"close":8.245,"volume":4.5},{"timestamp":1742365020000,"open":8.243,"high":8.246,"low":8.243,"close":8.246,"volume":55.79999923706055},{"timestamp":1742365080000,"open":8.245,"high":8.247,"low":8.245,"close":8.246,"volume":13.050000190734863},{"timestamp":1742365140000,"open":8.246,"high":8.246,"low":8.245,"close":8.245,"volume":15.300000190734863},{"timestamp":1742365200000,"open":8.245,"high":8.248,"low":8.245,"close":8.246,"volume":15.300000190734863},{"timestamp":1742365260000,"open":8.247,"high":8.249,"low":8.247,"close":8.247,"volume":11.699999809265137},{"timestamp":1742365320000,"open":8.248,"high":8.249,"low":8.247,"close":8.248,"volume":22.049999237060547},{"timestamp":1742365380000,"open":8.249,"high":8.25,"low":8.247,"close":8.249,"volume":19.350000381469727},{"timestamp":1742365440000,"open":8.25,"high":8.25,"low":8.248,"close":8.249,"volume":6.300000190734863},{"timestamp":1742365500000,"open":8.248,"high":8.251,"low":8.248,"close":8.248,"volume":24.299999237060547},{"timestamp":1742365560000,"open":8.249,"high":8.25,"low":8.249,"close":8.25,"volume":1.7999999523162842},{"timestamp":1742365620000,"open":8.251,"high":8.251,"low":8.25,"close":8.251,"volume":6.300000190734863},{"timestamp":1742365680000,"open":8.25,"high":8.251,"low":8.249,"close":8.249,"volume":26.549999237060547},{"timestamp":1742365740000,"open":8.249,"high":8.249,"low":8.242,"close":8.245,"volume":439.6499938964844},{"timestamp":1742365800000,"open":8.244,"high":8.245,"low":8.242,"close":8.242,"volume":134.10000610351562},{"timestamp":1742365860000,"open":8.242,"high":8.242,"low":8.238,"close":8.242,"volume":27.450000762939453},{"timestamp":1742365920000,"open":8.242,"high":8.243,"low":8.239,"close":8.243,"volume":15.300000190734863},{"timestamp":1742365980000,"open":8.244,"high":8.244,"low":8.233,"close":8.239,"volume":249.3000030517578},{"timestamp":1742366040000,"open":8.24,"high":8.241,"low":8.236,"close":8.24,"volume":202.5},{"timestamp":1742366100000,"open":8.239,"high":8.243,"low":8.238,"close":8.242,"volume":86.4000015258789},{"timestamp":1742366160000,"open":8.243,"high":8.243,"low":8.241,"close":8.243,"volume":9.899999618530273},{"timestamp":1742366220000,"open":8.243,"high":8.245,"low":8.241,"close":8.245,"volume":70.19999694824219},{"timestamp":1742366280000,"open":8.245,"high":8.249,"low":8.245,"close":8.246,"volume":139.0500030517578},{"timestamp":1742366340000,"open":8.247,"high":8.248,"low":8.245,"close":8.247,"volume":80.0999984741211},{"timestamp":1742366400000,"open":8.247,"high":8.25,"low":8.246,"close":8.247,"volume":20.700000762939453},{"timestamp":1742366460000,"open":8.246,"high":8.249,"low":8.246,"close":8.248,"volume":13.5},{"timestamp":1742366520000,"open":8.249,"high":8.251,"low":8.247,"close":8.247,"volume":166.0500030517578},{"timestamp":1742366580000,"open":8.247,"high":8.249,"low":8.246,"close":8.249,"volume":165.14999389648438},{"timestamp":1742366640000,"open":8.249,"high":8.249,"low":8.244,"close":8.246,"volume":166.9499969482422},{"timestamp":1742366700000,"open":8.245,"high":8.248,"low":8.243,"close":8.243,"volume":160.1999969482422},{"timestamp":1742366760000,"open":8.245,"high":8.248,"low":8.245,"close":8.248,"volume":49.5},{"timestamp":1742366820000,"open":8.248,"high":8.25,"low":8.247,"close":8.248,"volume":31.950000762939453},{"timestamp":1742366880000,"open":8.249,"high":8.25,"low":8.237,"close":8.243,"volume":281.25},{"timestamp":1742366940000,"open":8.243,"high":8.243,"low":8.227,"close":8.233,"volume":418.5},{"timestamp":1742367000000,"open":8.234,"high":8.237,"low":8.232,"close":8.237,"volume":76.94999694824219},{"timestamp":1742367060000,"open":8.235,"high":8.238,"low":8.235,"close":8.236,"volume":24.75},{"timestamp":1742367120000,"open":8.235,"high":8.243,"low":8.235,"close":8.241,"volume":93.5999984741211},{"timestamp":1742367180000,"open":8.24,"high":8.242,"low":8.237,"close":8.239,"volume":49.04999923706055},{"timestamp":1742367240000,"open":8.239,"high":8.24,"low":8.235,"close":8.235,"volume":66.5999984741211},{"timestamp":1742367300000,"open":8.235,"high":8.24,"low":8.235,"close":8.239,"volume":41.400001525878906},{"timestamp":1742367360000,"open":8.238,"high":8.239,"low":8.235,"close":8.235,"volume":40.5},{"timestamp":1742367420000,"open":8.237,"high":8.237,"low":8.231,"close":8.233,"volume":54.900001525878906},{"timestamp":1742367480000,"open":8.231,"high":8.235,"low":8.229,"close":8.229,"volume":49.95000076293945},{"timestamp":1742367540000,"open":8.228,"high":8.229,"low":8.223,"close":8.228,"volume":128.6999969482422},{"timestamp":1742367600000,"open":8.226,"high":8.228,"low":8.221,"close":8.223,"volume":128.25},{"timestamp":1742367660000,"open":8.223,"high":8.224,"low":8.215,"close":8.215,"volume":157.0500030517578},{"timestamp":1742367720000,"open":8.214,"high":8.218,"low":8.212,"close":8.217,"volume":47.25},{"timestamp":1742367780000,"open":8.217,"high":8.222,"low":8.215,"close":8.219,"volume":18.899999618530273},{"timestamp":1742367840000,"open":8.219,"high":8.222,"low":8.217,"close":8.221,"volume":27},{"timestamp":1742367900000,"open":8.22,"high":8.222,"low":8.216,"close":8.217,"volume":45.45000076293945},{"timestamp":1742367960000,"open":8.217,"high":8.22,"low":8.215,"close":8.216,"volume":28.799999237060547},{"timestamp":1742368020000,"open":8.216,"high":8.216,"low":8.212,"close":8.213,"volume":57.150001525878906},{"timestamp":1742368080000,"open":8.213,"high":8.218,"low":8.21,"close":8.21,"volume":139.5},{"timestamp":1742368140000,"open":8.212,"high":8.214,"low":8.21,"close":8.211,"volume":226.8000030517578},{"timestamp":1742368200000,"open":8.212,"high":8.215,"low":8.21,"close":8.214,"volume":100.80000305175781},{"timestamp":1742368260000,"open":8.215,"high":8.22,"low":8.213,"close":8.219,"volume":40.04999923706055},{"timestamp":1742368320000,"open":8.219,"high":8.221,"low":8.218,"close":8.22,"volume":21.600000381469727},{"timestamp":1742368380000,"open":8.218,"high":8.22,"low":8.216,"close":8.219,"volume":26.549999237060547},{"timestamp":1742368440000,"open":8.219,"high":8.221,"low":8.219,"close":8.22,"volume":9.899999618530273},{"timestamp":1742368500000,"open":8.22,"high":8.222,"low":8.219,"close":8.22,"volume":25.649999618530273},{"timestamp":1742368560000,"open":8.22,"high":8.222,"low":8.217,"close":8.217,"volume":407.70001220703125},{"timestamp":1742368620000,"open":8.219,"high":8.219,"low":8.214,"close":8.216,"volume":273.1499938964844},{"timestamp":1742368680000,"open":8.216,"high":8.219,"low":8.213,"close":8.216,"volume":413.1000061035156},{"timestamp":1742368740000,"open":8.214,"high":8.218,"low":8.214,"close":8.217,"volume":20.700000762939453},{"timestamp":1742368800000,"open":8.218,"high":8.223,"low":8.218,"close":8.22,"volume":36.45000076293945},{"timestamp":1742368860000,"open":8.22,"high":8.221,"low":8.217,"close":8.218,"volume":87.75},{"timestamp":1742368920000,"open":8.217,"high":8.217,"low":8.21,"close":8.211,"volume":435.1499938964844},{"timestamp":1742368980000,"open":8.21,"high":8.211,"low":8.207,"close":8.21,"volume":84.5999984741211},{"timestamp":1742369040000,"open":8.211,"high":8.212,"low":8.21,"close":8.21,"volume":9},{"timestamp":1742369100000,"open":8.211,"high":8.212,"low":8.208,"close":8.209,"volume":52.650001525878906},{"timestamp":1742369160000,"open":8.21,"high":8.21,"low":8.207,"close":8.207,"volume":100.3499984741211},{"timestamp":1742369220000,"open":8.207,"high":8.211,"low":8.206,"close":8.209,"volume":56.25},{"timestamp":1742369280000,"open":8.209,"high":8.21,"low":8.207,"close":8.209,"volume":16.200000762939453},{"timestamp":1742369340000,"open":8.209,"high":8.21,"low":8.207,"close":8.207,"volume":12.600000381469727},{"timestamp":1742369400000,"open":8.206,"high":8.208,"low":8.204,"close":8.205,"volume":67.94999694824219},{"timestamp":1742369460000,"open":8.206,"high":8.206,"low":8.202,"close":8.203,"volume":73.3499984741211},{"timestamp":1742369520000,"open":8.202,"high":8.206,"low":8.201,"close":8.204,"volume":211.5},{"timestamp":1742369580000,"open":8.204,"high":8.204,"low":8.199,"close":8.201,"volume":41.849998474121094},{"timestamp":1742369640000,"open":8.201,"high":8.201,"low":8.19,"close":8.192,"volume":550.7999877929688},{"timestamp":1742369700000,"open":8.191,"high":8.194,"low":8.189,"close":8.193,"volume":727.6500244140625},{"timestamp":1742369760000,"open":8.192,"high":8.193,"low":8.185,"close":8.185,"volume":585.6300048828125},{"timestamp":1742369820000,"open":8.184,"high":8.185,"low":8.172,"close":8.174,"volume":448.20001220703125},{"timestamp":1742369880000,"open":8.174,"high":8.18,"low":8.172,"close":8.177,"volume":336.6000061035156},{"timestamp":1742369940000,"open":8.177,"high":8.179,"low":8.175,"close":8.176,"volume":403.6499938964844},{"timestamp":1742370000000,"open":8.177,"high":8.178,"low":8.172,"close":8.173,"volume":443.70001220703125},{"timestamp":1742370060000,"open":8.172,"high":8.174,"low":8.167,"close":8.172,"volume":95.8499984741211},{"timestamp":1742370120000,"open":8.17,"high":8.173,"low":8.167,"close":8.167,"volume":77.4000015258789},{"timestamp":1742370180000,"open":8.167,"high":8.169,"low":8.162,"close":8.167,"volume":76.94999694824219},{"timestamp":1742370240000,"open":8.167,"high":8.17,"low":8.164,"close":8.169,"volume":68.4000015258789},{"timestamp":1742370300000,"open":8.168,"high":8.173,"low":8.168,"close":8.172,"volume":70.6500015258789},{"timestamp":1742370360000,"open":8.171,"high":8.172,"low":8.168,"close":8.169,"volume":47.70000076293945},{"timestamp":1742370420000,"open":8.168,"high":8.168,"low":8.164,"close":8.166,"volume":90.44999694824219},{"timestamp":1742370480000,"open":8.165,"high":8.172,"low":8.165,"close":8.171,"volume":102.5999984741211},{"timestamp":1742370540000,"open":8.171,"high":8.18,"low":8.171,"close":8.179,"volume":73.3499984741211},{"timestamp":1742370600000,"open":8.181,"high":8.184,"low":8.177,"close":8.184,"volume":116.0999984741211},{"timestamp":1742370660000,"open":8.185,"high":8.187,"low":8.183,"close":8.184,"volume":91.80000305175781},{"timestamp":1742370720000,"open":8.185,"high":8.19,"low":8.184,"close":8.186,"volume":29.700000762939453},{"timestamp":1742370780000,"open":8.186,"high":8.186,"low":8.183,"close":8.184,"volume":29.700000762939453},{"timestamp":1742370840000,"open":8.184,"high":8.188,"low":8.184,"close":8.186,"volume":23.399999618530273},{"timestamp":1742370900000,"open":8.186,"high":8.192,"low":8.184,"close":8.191,"volume":49.5},{"timestamp":1742370960000,"open":8.19,"high":8.192,"low":8.188,"close":8.192,"volume":25.200000762939453},{"timestamp":1742371020000,"open":8.19,"high":8.191,"low":8.188,"close":8.189,"volume":58.5},{"timestamp":1742371080000,"open":8.188,"high":8.188,"low":8.183,"close":8.184,"volume":65.69999694824219},{"timestamp":1742371140000,"open":8.185,"high":8.186,"low":8.182,"close":8.184,"volume":188.10000610351562},{"timestamp":1742371200000,"open":8.185,"high":8.195,"low":8.185,"close":8.192,"volume":150.3000030517578},{"timestamp":1742371260000,"open":8.19,"high":8.198,"low":8.19,"close":8.196,"volume":59.400001525878906},{"timestamp":1742371320000,"open":8.196,"high":8.201,"low":8.195,"close":8.201,"volume":45.45000076293945},{"timestamp":1742371380000,"open":8.203,"high":8.204,"low":8.201,"close":8.202,"volume":153.89999389648438},{"timestamp":1742371440000,"open":8.201,"high":8.202,"low":8.199,"close":8.199,"volume":225.4499969482422},{"timestamp":1742371500000,"open":8.198,"high":8.203,"low":8.194,"close":8.203,"volume":66.5999984741211},{"timestamp":1742371560000,"open":8.204,"high":8.205,"low":8.199,"close":8.201,"volume":45},{"timestamp":1742371620000,"open":8.2,"high":8.203,"low":8.198,"close":8.201,"volume":27.899999618530273},{"timestamp":1742371680000,"open":8.201,"high":8.201,"low":8.196,"close":8.197,"volume":38.25},{"timestamp":1742371740000,"open":8.196,"high":8.198,"low":8.194,"close":8.197,"volume":27},{"timestamp":1742371800000,"open":8.196,"high":8.196,"low":8.188,"close":8.188,"volume":55.79999923706055},{"timestamp":1742371860000,"open":8.187,"high":8.192,"low":8.187,"close":8.19,"volume":79.19999694824219},{"timestamp":1742371920000,"open":8.192,"high":8.194,"low":8.191,"close":8.194,"volume":11.699999809265137},{"timestamp":1742371980000,"open":8.193,"high":8.196,"low":8.193,"close":8.194,"volume":19.799999237060547},{"timestamp":1742372040000,"open":8.196,"high":8.197,"low":8.194,"close":8.197,"volume":11.699999809265137},{"timestamp":1742372100000,"open":8.196,"high":8.196,"low":8.194,"close":8.195,"volume":11.25},{"timestamp":1742372160000,"open":8.196,"high":8.198,"low":8.194,"close":8.197,"volume":20.700000762939453},{"timestamp":1742372220000,"open":8.197,"high":8.2,"low":8.195,"close":8.198,"volume":37.79999923706055},{"timestamp":1742372280000,"open":8.2,"high":8.2,"low":8.198,"close":8.198,"volume":11.699999809265137},{"timestamp":1742372340000,"open":8.198,"high":8.199,"low":8.197,"close":8.198,"volume":26.100000381469727},{"timestamp":1742372400000,"open":8.197,"high":8.203,"low":8.197,"close":8.202,"volume":45.45000076293945},{"timestamp":1742372460000,"open":8.201,"high":8.202,"low":8.2,"close":8.202,"volume":72},{"timestamp":1742372520000,"open":8.2,"high":8.202,"low":8.199,"close":8.199,"volume":102.1500015258789},{"timestamp":1742372580000,"open":8.2,"high":8.204,"low":8.2,"close":8.204,"volume":108.9000015258789},{"timestamp":1742372640000,"open":8.203,"high":8.205,"low":8.199,"close":8.2,"volume":198},{"timestamp":1742372700000,"open":8.202,"high":8.202,"low":8.199,"close":8.199,"volume":96.75},{"timestamp":1742372760000,"open":8.199,"high":8.201,"low":8.198,"close":8.199,"volume":48.150001525878906},{"timestamp":1742372820000,"open":8.199,"high":8.199,"low":8.196,"close":8.198,"volume":66.1500015258789},{"timestamp":1742372880000,"open":8.196,"high":8.2,"low":8.196,"close":8.198,"volume":52.650001525878906},{"timestamp":1742372940000,"open":8.199,"high":8.202,"low":8.198,"close":8.199,"volume":58.04999923706055},{"timestamp":1742373000000,"open":8.199,"high":8.201,"low":8.192,"close":8.194,"volume":247.5},{"timestamp":1742373060000,"open":8.194,"high":8.196,"low":8.189,"close":8.192,"volume":82.3499984741211},{"timestamp":1742373120000,"open":8.19,"high":8.192,"low":8.188,"close":8.189,"volume":30.600000381469727},{"timestamp":1742373180000,"open":8.189,"high":8.195,"low":8.188,"close":8.195,"volume":15.300000190734863},{"timestamp":1742373240000,"open":8.194,"high":8.197,"low":8.194,"close":8.196,"volume":16.200000762939453},{"timestamp":1742373300000,"open":8.195,"high":8.196,"low":8.194,"close":8.194,"volume":14.399999618530273},{"timestamp":1742373360000,"open":8.195,"high":8.199,"low":8.195,"close":8.197,"volume":42.75},{"timestamp":1742373420000,"open":8.197,"high":8.198,"low":8.195,"close":8.197,"volume":27},{"timestamp":1742373480000,"open":8.196,"high":8.196,"low":8.194,"close":8.195,"volume":15.300000190734863},{"timestamp":1742373540000,"open":8.196,"high":8.196,"low":8.194,"close":8.195,"volume":12.600000381469727},{"timestamp":1742373600000,"open":8.197,"high":8.197,"low":8.195,"close":8.195,"volume":8.100000381469727},{"timestamp":1742373660000,"open":8.196,"high":8.197,"low":8.194,"close":8.194,"volume":10.800000190734863},{"timestamp":1742373720000,"open":8.195,"high":8.195,"low":8.187,"close":8.189,"volume":55.349998474121094},{"timestamp":1742373780000,"open":8.188,"high":8.189,"low":8.187,"close":8.189,"volume":13.5},{"timestamp":1742373840000,"open":8.191,"high":8.192,"low":8.19,"close":8.191,"volume":7.199999809265137},{"timestamp":1742373900000,"open":8.191,"high":8.192,"low":8.189,"close":8.189,"volume":7.199999809265137},{"timestamp":1742373960000,"open":8.19,"high":8.193,"low":8.189,"close":8.189,"volume":19.350000381469727},{"timestamp":1742374020000,"open":8.189,"high":8.19,"low":8.187,"close":8.19,"volume":11.699999809265137},{"timestamp":1742374080000,"open":8.188,"high":8.189,"low":8.183,"close":8.187,"volume":80.55000305175781},{"timestamp":1742374140000,"open":8.186,"high":8.19,"low":8.186,"close":8.19,"volume":30.600000381469727},{"timestamp":1742374200000,"open":8.188,"high":8.19,"low":8.188,"close":8.189,"volume":8.100000381469727},{"timestamp":1742374260000,"open":8.189,"high":8.19,"low":8.187,"close":8.187,"volume":9.899999618530273},{"timestamp":1742374320000,"open":8.188,"high":8.188,"low":8.186,"close":8.188,"volume":12.600000381469727},{"timestamp":1742374380000,"open":8.189,"high":8.19,"low":8.188,"close":8.19,"volume":9},{"timestamp":1742374440000,"open":8.189,"high":8.192,"low":8.189,"close":8.192,"volume":10.800000190734863},{"timestamp":1742374500000,"open":8.192,"high":8.193,"low":8.19,"close":8.192,"volume":43.650001525878906},{"timestamp":1742374560000,"open":8.19,"high":8.19,"low":8.19,"close":8.19,"volume":7.650000095367432},{"timestamp":1742374620000,"open":8.19,"high":8.19,"low":8.19,"close":8.19,"volume":4.5},{"timestamp":1742374680000,"open":8.19,"high":8.191,"low":8.188,"close":8.191,"volume":9.899999618530273},{"timestamp":1742374740000,"open":8.19,"high":8.191,"low":8.189,"close":8.19,"volume":9},{"timestamp":1742374800000,"open":8.189,"high":8.191,"low":8.189,"close":8.191,"volume":25.649999618530273},{"timestamp":1742374860000,"open":8.19,"high":8.191,"low":8.189,"close":8.189,"volume":5.400000095367432},{"timestamp":1742374920000,"open":8.189,"high":8.189,"low":8.183,"close":8.183,"volume":85.5},{"timestamp":1742374980000,"open":8.184,"high":8.186,"low":8.183,"close":8.185,"volume":55.349998474121094},{"timestamp":1742375040000,"open":8.186,"high":8.186,"low":8.185,"close":8.185,"volume":20.700000762939453},{"timestamp":1742375100000,"open":8.184,"high":8.184,"low":8.181,"close":8.183,"volume":165.60000610351562},{"timestamp":1742375160000,"open":8.183,"high":8.187,"low":8.183,"close":8.186,"volume":11.699999809265137},{"timestamp":1742375220000,"open":8.186,"high":8.191,"low":8.186,"close":8.19,"volume":26.549999237060547},{"timestamp":1742375280000,"open":8.189,"high":8.192,"low":8.189,"close":8.192,"volume":15.300000190734863},{"timestamp":1742375400000,"open":8.192,"high":8.195,"low":8.192,"close":8.195,"volume":9.899999618530273},{"timestamp":1742375460000,"open":8.195,"high":8.197,"low":8.194,"close":8.194,"volume":7.199999809265137},{"timestamp":1742375520000,"open":8.193,"high":8.193,"low":8.189,"close":8.19,"volume":44.099998474121094},{"timestamp":1742375580000,"open":8.188,"high":8.189,"low":8.182,"close":8.186,"volume":202.5},{"timestamp":1742375640000,"open":8.185,"high":8.186,"low":8.183,"close":8.183,"volume":120.5999984741211},{"timestamp":1742375700000,"open":8.185,"high":8.186,"low":8.185,"close":8.186,"volume":3.5999999046325684},{"timestamp":1742375760000,"open":8.186,"high":8.187,"low":8.185,"close":8.187,"volume":12.600000381469727},{"timestamp":1742375820000,"open":8.186,"high":8.187,"low":8.184,"close":8.186,"volume":81.44999694824219},{"timestamp":1742375880000,"open":8.188,"high":8.188,"low":8.187,"close":8.188,"volume":2.700000047683716},{"timestamp":1742375940000,"open":8.189,"high":8.19,"low":8.187,"close":8.189,"volume":11.699999809265137},{"timestamp":1742376000000,"open":8.191,"high":8.191,"low":8.19,"close":8.19,"volume":8.550000190734863},{"timestamp":1742376060000,"open":8.188,"high":8.189,"low":8.187,"close":8.189,"volume":12.600000381469727},{"timestamp":1742376120000,"open":8.191,"high":8.191,"low":8.19,"close":8.19,"volume":2.700000047683716},{"timestamp":1742376180000,"open":8.189,"high":8.192,"low":8.189,"close":8.192,"volume":2.700000047683716},{"timestamp":1742376240000,"open":8.193,"high":8.194,"low":8.192,"close":8.193,"volume":5.400000095367432},{"timestamp":1742376300000,"open":8.195,"high":8.196,"low":8.193,"close":8.193,"volume":4.5},{"timestamp":1742376360000,"open":8.194,"high":8.195,"low":8.194,"close":8.194,"volume":5.400000095367432},{"timestamp":1742376420000,"open":8.194,"high":8.195,"low":8.193,"close":8.195,"volume":13.949999809265137},{"timestamp":1742376480000,"open":8.195,"high":8.196,"low":8.192,"close":8.192,"volume":27.899999618530273},{"timestamp":1742376540000,"open":8.194,"high":8.195,"low":8.194,"close":8.195,"volume":13.5},{"timestamp":1742376600000,"open":8.196,"high":8.199,"low":8.195,"close":8.199,"volume":21.600000381469727},{"timestamp":1742376660000,"open":8.199,"high":8.203,"low":8.197,"close":8.202,"volume":19.799999237060547},{"timestamp":1742376720000,"open":8.201,"high":8.207,"low":8.201,"close":8.207,"volume":53.099998474121094},{"timestamp":1742376780000,"open":8.206,"high":8.209,"low":8.206,"close":8.208,"volume":58.5},{"timestamp":1742376840000,"open":8.206,"high":8.206,"low":8.204,"close":8.205,"volume":78.75},{"timestamp":1742376900000,"open":8.204,"high":8.204,"low":8.201,"close":8.202,"volume":54},{"timestamp":1742376960000,"open":8.203,"high":8.203,"low":8.202,"close":8.202,"volume":27.899999618530273},{"timestamp":1742377020000,"open":8.204,"high":8.206,"low":8.202,"close":8.206,"volume":9},{"timestamp":1742377080000,"open":8.205,"high":8.208,"low":8.205,"close":8.207,"volume":9.899999618530273},{"timestamp":1742377140000,"open":8.207,"high":8.207,"low":8.207,"close":8.207,"volume":0.8999999761581421},{"timestamp":1742377200000,"open":8.207,"high":8.207,"low":8.206,"close":8.206,"volume":1.7999999523162842},{"timestamp":1742377260000,"open":8.207,"high":8.208,"low":8.205,"close":8.206,"volume":6.300000190734863},{"timestamp":1742377320000,"open":8.208,"high":8.213,"low":8.208,"close":8.212,"volume":21.600000381469727},{"timestamp":1742377380000,"open":8.213,"high":8.213,"low":8.212,"close":8.213,"volume":5.400000095367432},{"timestamp":1742377440000,"open":8.213,"high":8.213,"low":8.211,"close":8.211,"volume":16.200000762939453},{"timestamp":1742377500000,"open":8.213,"high":8.214,"low":8.211,"close":8.212,"volume":21.149999618530273},{"timestamp":1742377560000,"open":8.212,"high":8.213,"low":8.21,"close":8.21,"volume":5.400000095367432},{"timestamp":1742377620000,"open":8.212,"high":8.212,"low":8.207,"close":8.209,"volume":89.0999984741211},{"timestamp":1742377680000,"open":8.209,"high":8.209,"low":8.207,"close":8.209,"volume":12.149999618530273},{"timestamp":1742377740000,"open":8.208,"high":8.209,"low":8.208,"close":8.209,"volume":17.100000381469727},{"timestamp":1742377800000,"open":8.211,"high":8.212,"low":8.21,"close":8.212,"volume":10.350000381469727},{"timestamp":1742377860000,"open":8.212,"high":8.212,"low":8.212,"close":8.212,"volume":1.7999999523162842},{"timestamp":1742377920000,"open":8.213,"high":8.214,"low":8.213,"close":8.213,"volume":3.5999999046325684},{"timestamp":1742378040000,"open":8.214,"high":8.215,"low":8.213,"close":8.213,"volume":11.25},{"timestamp":1742378100000,"open":8.212,"high":8.213,"low":8.21,"close":8.213,"volume":25.200000762939453},{"timestamp":1742378160000,"open":8.214,"high":8.214,"low":8.214,"close":8.214,"volume":0.8999999761581421},{"timestamp":1742378220000,"open":8.215,"high":8.215,"low":8.212,"close":8.215,"volume":20.700000762939453},{"timestamp":1742378280000,"open":8.214,"high":8.215,"low":8.211,"close":8.212,"volume":32.849998474121094},{"timestamp":1742378340000,"open":8.211,"high":8.214,"low":8.211,"close":8.212,"volume":20.700000762939453},{"timestamp":1742378400000,"open":8.213,"high":8.213,"low":8.212,"close":8.212,"volume":1.7999999523162842},{"timestamp":1742378460000,"open":8.213,"high":8.213,"low":8.208,"close":8.209,"volume":61.20000076293945},{"timestamp":1742378520000,"open":8.21,"high":8.213,"low":8.209,"close":8.213,"volume":8.100000381469727},{"timestamp":1742378580000,"open":8.214,"high":8.216,"low":8.212,"close":8.212,"volume":17.100000381469727},{"timestamp":1742378640000,"open":8.213,"high":8.213,"low":8.212,"close":8.212,"volume":7.199999809265137},{"timestamp":1742378700000,"open":8.215,"high":8.215,"low":8.212,"close":8.213,"volume":22.5},{"timestamp":1742378760000,"open":8.213,"high":8.213,"low":8.21,"close":8.212,"volume":11.699999809265137},{"timestamp":1742378820000,"open":8.211,"high":8.215,"low":8.211,"close":8.215,"volume":11.699999809265137},{"timestamp":1742378880000,"open":8.213,"high":8.214,"low":8.213,"close":8.214,"volume":8.100000381469727},{"timestamp":1742378940000,"open":8.214,"high":8.214,"low":8.212,"close":8.213,"volume":11.699999809265137},{"timestamp":1742379000000,"open":8.213,"high":8.215,"low":8.211,"close":8.215,"volume":14.399999618530273},{"timestamp":1742379060000,"open":8.216,"high":8.216,"low":8.213,"close":8.214,"volume":19.799999237060547},{"timestamp":1742379120000,"open":8.213,"high":8.216,"low":8.213,"close":8.214,"volume":18},{"timestamp":1742379180000,"open":8.214,"high":8.216,"low":8.213,"close":8.214,"volume":14.399999618530273},{"timestamp":1742379240000,"open":8.215,"high":8.215,"low":8.213,"close":8.214,"volume":9.899999618530273},{"timestamp":1742379300000,"open":8.213,"high":8.215,"low":8.213,"close":8.214,"volume":20.25},{"timestamp":1742379360000,"open":8.214,"high":8.215,"low":8.214,"close":8.214,"volume":12.600000381469727},{"timestamp":1742379420000,"open":8.214,"high":8.214,"low":8.213,"close":8.214,"volume":5.400000095367432},{"timestamp":1742379480000,"open":8.216,"high":8.219,"low":8.214,"close":8.218,"volume":35.099998474121094},{"timestamp":1742379540000,"open":8.217,"high":8.219,"low":8.217,"close":8.219,"volume":23.850000381469727},{"timestamp":1742379600000,"open":8.22,"high":8.221,"low":8.219,"close":8.221,"volume":2.700000047683716},{"timestamp":1742379660000,"open":8.221,"high":8.222,"low":8.221,"close":8.222,"volume":4.5},{"timestamp":1742379720000,"open":8.222,"high":8.224,"low":8.222,"close":8.223,"volume":9},{"timestamp":1742379780000,"open":8.225,"high":8.226,"low":8.224,"close":8.224,"volume":68.4000015258789},{"timestamp":1742379840000,"open":8.224,"high":8.226,"low":8.224,"close":8.225,"volume":9},{"timestamp":1742379900000,"open":8.225,"high":8.225,"low":8.222,"close":8.225,"volume":35.54999923706055},{"timestamp":1742379960000,"open":8.224,"high":8.226,"low":8.223,"close":8.224,"volume":51.29999923706055},{"timestamp":1742380020000,"open":8.224,"high":8.225,"low":8.223,"close":8.225,"volume":9.899999618530273},{"timestamp":1742380080000,"open":8.224,"high":8.227,"low":8.224,"close":8.227,"volume":7.199999809265137},{"timestamp":1742380140000,"open":8.227,"high":8.228,"low":8.225,"close":8.225,"volume":21.149999618530273},{"timestamp":1742380200000,"open":8.225,"high":8.225,"low":8.224,"close":8.225,"volume":5.400000095367432},{"timestamp":1742380260000,"open":8.226,"high":8.226,"low":8.224,"close":8.224,"volume":1.7999999523162842},{"timestamp":1742380320000,"open":8.225,"high":8.227,"low":8.223,"close":8.224,"volume":19.799999237060547},{"timestamp":1742380380000,"open":8.225,"high":8.227,"low":8.225,"close":8.226,"volume":5.400000095367432},{"timestamp":1742380440000,"open":8.226,"high":8.227,"low":8.226,"close":8.227,"volume":8.100000381469727},{"timestamp":1742380500000,"open":8.225,"high":8.225,"low":8.225,"close":8.225,"volume":0.8999999761581421},{"timestamp":1742380560000,"open":8.225,"high":8.226,"low":8.224,"close":8.226,"volume":4.5},{"timestamp":1742380620000,"open":8.227,"high":8.227,"low":8.225,"close":8.226,"volume":11.699999809265137},{"timestamp":1742380680000,"open":8.226,"high":8.227,"low":8.225,"close":8.227,"volume":16.200000762939453},{"timestamp":1742380740000,"open":8.225,"high":8.227,"low":8.225,"close":8.226,"volume":11.699999809265137},{"timestamp":1742380800000,"open":8.228,"high":8.228,"low":8.227,"close":8.228,"volume":4.5},{"timestamp":1742380860000,"open":8.228,"high":8.228,"low":8.226,"close":8.226,"volume":18.899999618530273},{"timestamp":1742380920000,"open":8.226,"high":8.228,"low":8.226,"close":8.226,"volume":9.899999618530273},{"timestamp":1742380980000,"open":8.227,"high":8.228,"low":8.225,"close":8.228,"volume":9},{"timestamp":1742381040000,"open":8.229,"high":8.23,"low":8.229,"close":8.23,"volume":10.800000190734863},{"timestamp":1742381100000,"open":8.232,"high":8.233,"low":8.231,"close":8.231,"volume":10.800000190734863},{"timestamp":1742381160000,"open":8.231,"high":8.233,"low":8.231,"close":8.231,"volume":33.29999923706055},{"timestamp":1742381220000,"open":8.232,"high":8.233,"low":8.232,"close":8.233,"volume":8.100000381469727},{"timestamp":1742381280000,"open":8.233,"high":8.235,"low":8.233,"close":8.233,"volume":7.199999809265137},{"timestamp":1742381340000,"open":8.234,"high":8.234,"low":8.233,"close":8.234,"volume":9.899999618530273},{"timestamp":1742381400000,"open":8.232,"high":8.233,"low":8.232,"close":8.232,"volume":6.300000190734863},{"timestamp":1742381460000,"open":8.233,"high":8.235,"low":8.23,"close":8.23,"volume":16.200000762939453},{"timestamp":1742381520000,"open":8.231,"high":8.233,"low":8.23,"close":8.232,"volume":37.349998474121094},{"timestamp":1742381580000,"open":8.232,"high":8.233,"low":8.231,"close":8.233,"volume":20.700000762939453},{"timestamp":1742381640000,"open":8.234,"high":8.235,"low":8.233,"close":8.234,"volume":13.050000190734863},{"timestamp":1742381700000,"open":8.235,"high":8.235,"low":8.231,"close":8.234,"volume":20.700000762939453},{"timestamp":1742381760000,"open":8.235,"high":8.235,"low":8.233,"close":8.233,"volume":4.5},{"timestamp":1742381820000,"open":8.234,"high":8.235,"low":8.232,"close":8.233,"volume":7.199999809265137},{"timestamp":1742381880000,"open":8.233,"high":8.235,"low":8.233,"close":8.234,"volume":16.200000762939453},{"timestamp":1742381940000,"open":8.235,"high":8.236,"low":8.234,"close":8.235,"volume":14.399999618530273},{"timestamp":1742382000000,"open":8.235,"high":8.238,"low":8.233,"close":8.238,"volume":18},{"timestamp":1742382060000,"open":8.237,"high":8.237,"low":8.235,"close":8.237,"volume":6.300000190734863},{"timestamp":1742382120000,"open":8.237,"high":8.238,"low":8.237,"close":8.238,"volume":8.100000381469727},{"timestamp":1742382180000,"open":8.239,"high":8.241,"low":8.239,"close":8.24,"volume":6.300000190734863},{"timestamp":1742382240000,"open":8.24,"high":8.241,"low":8.24,"close":8.24,"volume":10.800000190734863},{"timestamp":1742382300000,"open":8.241,"high":8.241,"low":8.24,"close":8.241,"volume":8.100000381469727},{"timestamp":1742382360000,"open":8.241,"high":8.242,"low":8.239,"close":8.24,"volume":11.699999809265137},{"timestamp":1742382420000,"open":8.241,"high":8.241,"low":8.239,"close":8.24,"volume":15.75},{"timestamp":1742382540000,"open":8.241,"high":8.245,"low":8.241,"close":8.244,"volume":5.400000095367432},{"timestamp":1742382600000,"open":8.245,"high":8.245,"low":8.243,"close":8.244,"volume":7.199999809265137},{"timestamp":1742382660000,"open":8.246,"high":8.249,"low":8.246,"close":8.249,"volume":8.100000381469727},{"timestamp":1742382720000,"open":8.248,"high":8.251,"low":8.248,"close":8.251,"volume":40.5},{"timestamp":1742382780000,"open":8.25,"high":8.252,"low":8.25,"close":8.25,"volume":6.300000190734863},{"timestamp":1742382840000,"open":8.251,"high":8.252,"low":8.247,"close":8.249,"volume":281.70001220703125},{"timestamp":1742382900000,"open":8.248,"high":8.248,"low":8.248,"close":8.248,"volume":49.95000076293945},{"timestamp":1742382960000,"open":8.248,"high":8.249,"low":8.246,"close":8.248,"volume":15.300000190734863},{"timestamp":1742383020000,"open":8.249,"high":8.249,"low":8.247,"close":8.248,"volume":5.400000095367432},{"timestamp":1742383080000,"open":8.25,"high":8.25,"low":8.249,"close":8.25,"volume":2.700000047683716},{"timestamp":1742383140000,"open":8.251,"high":8.251,"low":8.247,"close":8.247,"volume":6.300000190734863},{"timestamp":1742383200000,"open":8.249,"high":8.249,"low":8.247,"close":8.247,"volume":3.5999999046325684},{"timestamp":1742383260000,"open":8.248,"high":8.248,"low":8.246,"close":8.246,"volume":4.5},{"timestamp":1742383320000,"open":8.247,"high":8.247,"low":8.247,"close":8.247,"volume":0.8999999761581421},{"timestamp":1742383380000,"open":8.247,"high":8.249,"low":8.247,"close":8.248,"volume":16.200000762939453},{"timestamp":1742383440000,"open":8.249,"high":8.249,"low":8.248,"close":8.248,"volume":5.400000095367432},{"timestamp":1742383500000,"open":8.249,"high":8.25,"low":8.249,"close":8.249,"volume":2.700000047683716},{"timestamp":1742383560000,"open":8.25,"high":8.25,"low":8.25,"close":8.25,"volume":1.7999999523162842},{"timestamp":1742383620000,"open":8.25,"high":8.25,"low":8.25,"close":8.25,"volume":0.8999999761581421},{"timestamp":1742383680000,"open":8.248,"high":8.25,"low":8.248,"close":8.248,"volume":4.5},{"timestamp":1742383740000,"open":8.25,"high":8.25,"low":8.249,"close":8.249,"volume":1.7999999523162842},{"timestamp":1742383800000,"open":8.248,"high":8.249,"low":8.248,"close":8.249,"volume":2.700000047683716},{"timestamp":1742383860000,"open":8.25,"high":8.25,"low":8.249,"close":8.249,"volume":1.7999999523162842},{"timestamp":1742383920000,"open":8.249,"high":8.249,"low":8.247,"close":8.248,"volume":4.5},{"timestamp":1742383980000,"open":8.247,"high":8.247,"low":8.245,"close":8.246,"volume":6.300000190734863},{"timestamp":1742384040000,"open":8.246,"high":8.247,"low":8.246,"close":8.247,"volume":5.400000095367432},{"timestamp":1742384100000,"open":8.248,"high":8.252,"low":8.248,"close":8.252,"volume":7.199999809265137},{"timestamp":1742384160000,"open":8.253,"high":8.255,"low":8.252,"close":8.255,"volume":18},{"timestamp":1742384220000,"open":8.253,"high":8.256,"low":8.253,"close":8.255,"volume":18.450000762939453},{"timestamp":1742384280000,"open":8.253,"high":8.254,"low":8.25,"close":8.253,"volume":98.0999984741211},{"timestamp":1742384340000,"open":8.254,"high":8.254,"low":8.252,"close":8.254,"volume":9.899999618530273},{"timestamp":1742384400000,"open":8.253,"high":8.254,"low":8.252,"close":8.254,"volume":2.700000047683716},{"timestamp":1742384460000,"open":8.255,"high":8.257,"low":8.253,"close":8.257,"volume":4.5},{"timestamp":1742384520000,"open":8.259,"high":8.26,"low":8.259,"close":8.26,"volume":1.7999999523162842},{"timestamp":1742384580000,"open":8.259,"high":8.26,"low":8.259,"close":8.259,"volume":3.5999999046325684},{"timestamp":1742384640000,"open":8.259,"high":8.259,"low":8.257,"close":8.257,"volume":10.800000190734863},{"timestamp":1742384700000,"open":8.259,"high":8.259,"low":8.257,"close":8.258,"volume":5.400000095367432},{"timestamp":1742384760000,"open":8.259,"high":8.259,"low":8.256,"close":8.258,"volume":28.350000381469727},{"timestamp":1742384820000,"open":8.259,"high":8.259,"low":8.257,"close":8.258,"volume":12.149999618530273},{"timestamp":1742384880000,"open":8.256,"high":8.256,"low":8.256,"close":8.256,"volume":0.8999999761581421},{"timestamp":1742384940000,"open":8.256,"high":8.257,"low":8.256,"close":8.257,"volume":1.7999999523162842},{"timestamp":1742385000000,"open":8.258,"high":8.259,"low":8.256,"close":8.259,"volume":6.300000190734863},{"timestamp":1742385060000,"open":8.257,"high":8.257,"low":8.257,"close":8.257,"volume":0.8999999761581421},{"timestamp":1742385120000,"open":8.256,"high":8.256,"low":8.256,"close":8.256,"volume":0.8999999761581421},{"timestamp":1742385180000,"open":8.258,"high":8.258,"low":8.258,"close":8.258,"volume":0.8999999761581421},{"timestamp":1742385240000,"open":8.256,"high":8.257,"low":8.256,"close":8.257,"volume":3.5999999046325684},{"timestamp":1742385300000,"open":8.256,"high":8.258,"low":8.256,"close":8.258,"volume":3.5999999046325684},{"timestamp":1742385360000,"open":8.259,"high":8.262,"low":8.253,"close":8.255,"volume":130.0500030517578},{"timestamp":1742385420000,"open":8.255,"high":8.259,"low":8.252,"close":8.258,"volume":50.400001525878906},{"timestamp":1742385480000,"open":8.258,"high":8.258,"low":8.256,"close":8.257,"volume":18},{"timestamp":1742385540000,"open":8.257,"high":8.257,"low":8.255,"close":8.257,"volume":4.5},{"timestamp":1742385600000,"open":8.257,"high":8.26,"low":8.257,"close":8.257,"volume":19.799999237060547},{"timestamp":1742385660000,"open":8.257,"high":8.258,"low":8.255,"close":8.255,"volume":12.600000381469727},{"timestamp":1742385720000,"open":8.256,"high":8.259,"low":8.255,"close":8.257,"volume":26.549999237060547},{"timestamp":1742385780000,"open":8.259,"high":8.259,"low":8.257,"close":8.258,"volume":11.699999809265137},{"timestamp":1742385840000,"open":8.257,"high":8.258,"low":8.256,"close":8.257,"volume":7.199999809265137},{"timestamp":1742385900000,"open":8.257,"high":8.258,"low":8.256,"close":8.258,"volume":5.400000095367432},{"timestamp":1742385960000,"open":8.258,"high":8.259,"low":8.257,"close":8.259,"volume":30.600000381469727},{"timestamp":1742386020000,"open":8.26,"high":8.26,"low":8.258,"close":8.259,"volume":9},{"timestamp":1742386080000,"open":8.258,"high":8.258,"low":8.256,"close":8.257,"volume":11.699999809265137},{"timestamp":1742386140000,"open":8.257,"high":8.258,"low":8.256,"close":8.257,"volume":14.399999618530273},{"timestamp":1742386200000,"open":8.256,"high":8.258,"low":8.256,"close":8.258,"volume":6.300000190734863},{"timestamp":1742386260000,"open":8.257,"high":8.259,"low":8.257,"close":8.259,"volume":14.399999618530273},{"timestamp":1742386320000,"open":8.26,"high":8.26,"low":8.258,"close":8.259,"volume":9},{"timestamp":1742386380000,"open":8.259,"high":8.26,"low":8.258,"close":8.259,"volume":4.5},{"timestamp":1742386440000,"open":8.258,"high":8.26,"low":8.257,"close":8.258,"volume":15.75},{"timestamp":1742386500000,"open":8.259,"high":8.259,"low":8.257,"close":8.258,"volume":15.300000190734863},{"timestamp":1742386560000,"open":8.259,"high":8.26,"low":8.259,"close":8.26,"volume":3.5999999046325684},{"timestamp":1742386620000,"open":8.258,"high":8.259,"low":8.258,"close":8.259,"volume":1.7999999523162842},{"timestamp":1742386680000,"open":8.258,"high":8.259,"low":8.257,"close":8.257,"volume":11.699999809265137},{"timestamp":1742386740000,"open":8.257,"high":8.258,"low":8.256,"close":8.258,"volume":10.800000190734863},{"timestamp":1742386800000,"open":8.256,"high":8.256,"low":8.255,"close":8.256,"volume":9.899999618530273},{"timestamp":1742386860000,"open":8.256,"high":8.257,"low":8.255,"close":8.255,"volume":28.799999237060547},{"timestamp":1742386920000,"open":8.256,"high":8.256,"low":8.255,"close":8.255,"volume":5.400000095367432},{"timestamp":1742386980000,"open":8.256,"high":8.256,"low":8.255,"close":8.255,"volume":2.700000047683716},{"timestamp":1742387040000,"open":8.255,"high":8.256,"low":8.255,"close":8.255,"volume":3.5999999046325684},{"timestamp":1742387100000,"open":8.255,"high":8.256,"low":8.254,"close":8.254,"volume":8.100000381469727},{"timestamp":1742387160000,"open":8.255,"high":8.257,"low":8.255,"close":8.256,"volume":18.899999618530273},{"timestamp":1742387220000,"open":8.255,"high":8.257,"low":8.255,"close":8.256,"volume":3.5999999046325684},{"timestamp":1742387280000,"open":8.256,"high":8.256,"low":8.254,"close":8.254,"volume":1.7999999523162842},{"timestamp":1742387340000,"open":8.256,"high":8.256,"low":8.254,"close":8.256,"volume":2.700000047683716},{"timestamp":1742387400000,"open":8.255,"high":8.255,"low":8.254,"close":8.254,"volume":1.7999999523162842},{"timestamp":1742387460000,"open":8.255,"high":8.255,"low":8.253,"close":8.253,"volume":2.700000047683716},{"timestamp":1742387520000,"open":8.252,"high":8.253,"low":8.249,"close":8.25,"volume":109.80000305175781},{"timestamp":1742387580000,"open":8.248,"high":8.252,"low":8.248,"close":8.252,"volume":71.55000305175781},{"timestamp":1742387640000,"open":8.251,"high":8.252,"low":8.251,"close":8.252,"volume":4.5},{"timestamp":1742387700000,"open":8.251,"high":8.253,"low":8.251,"close":8.252,"volume":2.700000047683716},{"timestamp":1742387760000,"open":8.251,"high":8.253,"low":8.251,"close":8.252,"volume":7.199999809265137},{"timestamp":1742387820000,"open":8.25,"high":8.251,"low":8.25,"close":8.25,"volume":6.300000190734863},{"timestamp":1742387880000,"open":8.252,"high":8.252,"low":8.25,"close":8.25,"volume":11.25},{"timestamp":1742387940000,"open":8.25,"high":8.25,"low":8.249,"close":8.249,"volume":1.7999999523162842},{"timestamp":1742388000000,"open":8.251,"high":8.251,"low":8.249,"close":8.25,"volume":3.5999999046325684},{"timestamp":1742388060000,"open":8.251,"high":8.251,"low":8.25,"close":8.25,"volume":10.350000381469727},{"timestamp":1742388120000,"open":8.252,"high":8.252,"low":8.251,"close":8.251,"volume":1.7999999523162842},{"timestamp":1742388180000,"open":8.252,"high":8.252,"low":8.252,"close":8.252,"volume":0.8999999761581421},{"timestamp":1742388240000,"open":8.254,"high":8.255,"low":8.253,"close":8.255,"volume":6.300000190734863},{"timestamp":1742388300000,"open":8.254,"high":8.255,"low":8.254,"close":8.255,"volume":1.7999999523162842},{"timestamp":1742388360000,"open":8.255,"high":8.257,"low":8.255,"close":8.255,"volume":3.5999999046325684},{"timestamp":1742388420000,"open":8.256,"high":8.256,"low":8.255,"close":8.255,"volume":8.550000190734863},{"timestamp":1742388480000,"open":8.257,"high":8.257,"low":8.256,"close":8.256,"volume":1.7999999523162842},{"timestamp":1742388540000,"open":8.255,"high":8.258,"low":8.255,"close":8.256,"volume":11.699999809265137},{"timestamp":1742388600000,"open":8.256,"high":8.26,"low":8.256,"close":8.259,"volume":23.850000381469727},{"timestamp":1742388660000,"open":8.258,"high":8.26,"low":8.257,"close":8.258,"volume":31.5},{"timestamp":1742388720000,"open":8.259,"high":8.259,"low":8.257,"close":8.257,"volume":26.100000381469727},{"timestamp":1742388780000,"open":8.258,"high":8.259,"low":8.257,"close":8.258,"volume":7.199999809265137},{"timestamp":1742388840000,"open":8.259,"high":8.259,"low":8.258,"close":8.258,"volume":4.5},{"timestamp":1742388900000,"open":8.259,"high":8.261,"low":8.257,"close":8.259,"volume":20.700000762939453},{"timestamp":1742388960000,"open":8.26,"high":8.26,"low":8.257,"close":8.26,"volume":15.300000190734863},{"timestamp":1742389020000,"open":8.261,"high":8.261,"low":8.261,"close":8.261,"volume":0.8999999761581421},{"timestamp":1742389080000,"open":8.26,"high":8.26,"low":8.26,"close":8.26,"volume":1.7999999523162842},{"timestamp":1742389140000,"open":8.26,"high":8.261,"low":8.26,"close":8.26,"volume":3.5999999046325684},{"timestamp":1742389200000,"open":8.262,"high":8.262,"low":8.26,"close":8.26,"volume":12.600000381469727},{"timestamp":1742389260000,"open":8.261,"high":8.262,"low":8.26,"close":8.26,"volume":34.20000076293945},{"timestamp":1742389320000,"open":8.26,"high":8.26,"low":8.26,"close":8.26,"volume":9.449999809265137},{"timestamp":1742389380000,"open":8.258,"high":8.26,"low":8.258,"close":8.26,"volume":6.300000190734863},{"timestamp":1742389440000,"open":8.26,"high":8.26,"low":8.259,"close":8.26,"volume":9},{"timestamp":1742389500000,"open":8.261,"high":8.261,"low":8.259,"close":8.259,"volume":1.7999999523162842},{"timestamp":1742389560000,"open":8.261,"high":8.264,"low":8.26,"close":8.264,"volume":8.100000381469727},{"timestamp":1742389620000,"open":8.263,"high":8.267,"low":8.263,"close":8.266,"volume":14.399999618530273},{"timestamp":1742389680000,"open":8.268,"high":8.27,"low":8.267,"close":8.27,"volume":20.700000762939453},{"timestamp":1742389740000,"open":8.27,"high":8.27,"low":8.267,"close":8.267,"volume":9.899999618530273},{"timestamp":1742389800000,"open":8.268,"high":8.268,"low":8.265,"close":8.265,"volume":16.649999618530273},{"timestamp":1742389860000,"open":8.267,"high":8.268,"low":8.265,"close":8.267,"volume":14.399999618530273},{"timestamp":1742389920000,"open":8.267,"high":8.268,"low":8.266,"close":8.266,"volume":4.5},{"timestamp":1742389980000,"open":8.267,"high":8.268,"low":8.267,"close":8.268,"volume":2.700000047683716},{"timestamp":1742390040000,"open":8.266,"high":8.267,"low":8.265,"close":8.265,"volume":7.199999809265137},{"timestamp":1742390100000,"open":8.267,"high":8.267,"low":8.26,"close":8.26,"volume":197.5500030517578},{"timestamp":1742390160000,"open":8.262,"high":8.263,"low":8.26,"close":8.261,"volume":111.5999984741211},{"timestamp":1742390220000,"open":8.263,"high":8.263,"low":8.26,"close":8.26,"volume":112.05000305175781},{"timestamp":1742390280000,"open":8.26,"high":8.262,"low":8.259,"close":8.262,"volume":143.10000610351562},{"timestamp":1742390340000,"open":8.26,"high":8.263,"low":8.26,"close":8.261,"volume":219.60000610351562},{"timestamp":1742390400000,"open":8.261,"high":8.263,"low":8.26,"close":8.261,"volume":329.8500061035156},{"timestamp":1742390460000,"open":8.263,"high":8.263,"low":8.26,"close":8.26,"volume":24.299999237060547},{"timestamp":1742390520000,"open":8.259,"high":8.261,"low":8.259,"close":8.259,"volume":6.300000190734863},{"timestamp":1742390580000,"open":8.26,"high":8.26,"low":8.259,"close":8.259,"volume":1.7999999523162842},{"timestamp":1742390640000,"open":8.259,"high":8.262,"low":8.259,"close":8.262,"volume":4.5},{"timestamp":1742390700000,"open":8.263,"high":8.263,"low":8.261,"close":8.261,"volume":1.7999999523162842},{"timestamp":1742390760000,"open":8.26,"high":8.262,"low":8.26,"close":8.261,"volume":13.050000190734863},{"timestamp":1742390820000,"open":8.26,"high":8.262,"low":8.259,"close":8.262,"volume":14.850000381469727},{"timestamp":1742390880000,"open":8.263,"high":8.263,"low":8.261,"close":8.263,"volume":3.5999999046325684},{"timestamp":1742390940000,"open":8.264,"high":8.265,"low":8.263,"close":8.265,"volume":4.5},{"timestamp":1742391000000,"open":8.264,"high":8.265,"low":8.262,"close":8.263,"volume":14.399999618530273},{"timestamp":1742391060000,"open":8.262,"high":8.263,"low":8.261,"close":8.261,"volume":8.100000381469727},{"timestamp":1742391120000,"open":8.262,"high":8.265,"low":8.261,"close":8.263,"volume":35.099998474121094},{"timestamp":1742391180000,"open":8.264,"high":8.264,"low":8.26,"close":8.261,"volume":73.3499984741211},{"timestamp":1742391240000,"open":8.259,"high":8.262,"low":8.259,"close":8.26,"volume":38.25},{"timestamp":1742391300000,"open":8.26,"high":8.262,"low":8.26,"close":8.261,"volume":36},{"timestamp":1742391360000,"open":8.261,"high":8.263,"low":8.259,"close":8.26,"volume":28.799999237060547},{"timestamp":1742391420000,"open":8.26,"high":8.26,"low":8.26,"close":8.26,"volume":10.350000381469727},{"timestamp":1742391480000,"open":8.261,"high":8.263,"low":8.261,"close":8.261,"volume":4.5},{"timestamp":1742391540000,"open":8.262,"high":8.262,"low":8.258,"close":8.258,"volume":103.05000305175781},{"timestamp":1742391600000,"open":8.258,"high":8.262,"low":8.258,"close":8.261,"volume":112.5},{"timestamp":1742391660000,"open":8.261,"high":8.263,"low":8.26,"close":8.263,"volume":8.100000381469727},{"timestamp":1742391720000,"open":8.264,"high":8.268,"low":8.264,"close":8.266,"volume":17.100000381469727},{"timestamp":1742391780000,"open":8.266,"high":8.266,"low":8.262,"close":8.262,"volume":6.300000190734863},{"timestamp":1742391840000,"open":8.263,"high":8.263,"low":8.259,"close":8.261,"volume":64.80000305175781},{"timestamp":1742391900000,"open":8.26,"high":8.262,"low":8.258,"close":8.258,"volume":77.4000015258789},{"timestamp":1742391960000,"open":8.258,"high":8.261,"low":8.256,"close":8.258,"volume":123.30000305175781},{"timestamp":1742392020000,"open":8.259,"high":8.262,"low":8.259,"close":8.26,"volume":18.450000762939453},{"timestamp":1742392080000,"open":8.262,"high":8.263,"low":8.257,"close":8.259,"volume":98.55000305175781},{"timestamp":1742392140000,"open":8.258,"high":8.26,"low":8.257,"close":8.26,"volume":23.399999618530273},{"timestamp":1742392200000,"open":8.26,"high":8.26,"low":8.258,"close":8.258,"volume":6.300000190734863},{"timestamp":1742392260000,"open":8.259,"high":8.261,"low":8.259,"close":8.26,"volume":3.5999999046325684},{"timestamp":1742392320000,"open":8.262,"high":8.262,"low":8.258,"close":8.258,"volume":52.650001525878906},{"timestamp":1742392380000,"open":8.259,"high":8.262,"low":8.258,"close":8.26,"volume":416.25},{"timestamp":1742392440000,"open":8.26,"high":8.26,"low":8.256,"close":8.259,"volume":138.60000610351562},{"timestamp":1742392500000,"open":8.258,"high":8.26,"low":8.257,"close":8.259,"volume":226.35000610351562},{"timestamp":1742392560000,"open":8.26,"high":8.261,"low":8.258,"close":8.26,"volume":418.04998779296875},{"timestamp":1742392620000,"open":8.262,"high":8.265,"low":8.262,"close":8.264,"volume":9.899999618530273},{"timestamp":1742392680000,"open":8.264,"high":8.266,"low":8.263,"close":8.265,"volume":40.95000076293945},{"timestamp":1742392740000,"open":8.265,"high":8.266,"low":8.264,"close":8.266,"volume":9},{"timestamp":1742392800000,"open":8.265,"high":8.27,"low":8.265,"close":8.268,"volume":17.100000381469727},{"timestamp":1742392860000,"open":8.27,"high":8.27,"low":8.267,"close":8.269,"volume":17.100000381469727},{"timestamp":1742392920000,"open":8.268,"high":8.27,"low":8.268,"close":8.268,"volume":13.050000190734863},{"timestamp":1742392980000,"open":8.27,"high":8.27,"low":8.268,"close":8.268,"volume":1.7999999523162842},{"timestamp":1742393040000,"open":8.27,"high":8.271,"low":8.269,"close":8.269,"volume":3.5999999046325684},{"timestamp":1742393100000,"open":8.27,"high":8.27,"low":8.267,"close":8.267,"volume":10.800000190734863},{"timestamp":1742393160000,"open":8.265,"high":8.267,"low":8.262,"close":8.264,"volume":154.35000610351562},{"timestamp":1742393220000,"open":8.264,"high":8.265,"low":8.263,"close":8.263,"volume":30.149999618530273},{"timestamp":1742393280000,"open":8.265,"high":8.265,"low":8.261,"close":8.263,"volume":68.4000015258789},{"timestamp":1742393340000,"open":8.262,"high":8.265,"low":8.262,"close":8.264,"volume":64.80000305175781},{"timestamp":1742393400000,"open":8.263,"high":8.266,"low":8.262,"close":8.264,"volume":83.25},{"timestamp":1742393460000,"open":8.265,"high":8.266,"low":8.262,"close":8.264,"volume":29.700000762939453},{"timestamp":1742393520000,"open":8.263,"high":8.264,"low":8.259,"close":8.259,"volume":55.79999923706055},{"timestamp":1742393580000,"open":8.261,"high":8.261,"low":8.256,"close":8.259,"volume":49.04999923706055},{"timestamp":1742393640000,"open":8.258,"high":8.26,"low":8.257,"close":8.257,"volume":25.649999618530273},{"timestamp":1742393700000,"open":8.259,"high":8.259,"low":8.257,"close":8.258,"volume":17.100000381469727},{"timestamp":1742393760000,"open":8.259,"high":8.26,"low":8.257,"close":8.26,"volume":13.5},{"timestamp":1742393820000,"open":8.261,"high":8.261,"low":8.259,"close":8.259,"volume":9},{"timestamp":1742393880000,"open":8.261,"high":8.262,"low":8.26,"close":8.261,"volume":11.699999809265137},{"timestamp":1742393940000,"open":8.262,"high":8.263,"low":8.262,"close":8.262,"volume":7.199999809265137},{"timestamp":1742394000000,"open":8.263,"high":8.265,"low":8.262,"close":8.263,"volume":208.8000030517578},{"timestamp":1742394060000,"open":8.263,"high":8.265,"low":8.262,"close":8.264,"volume":39.150001525878906},{"timestamp":1742394120000,"open":8.263,"high":8.264,"low":8.262,"close":8.264,"volume":9},{"timestamp":1742394180000,"open":8.263,"high":8.263,"low":8.261,"close":8.263,"volume":4.5},{"timestamp":1742394240000,"open":8.262,"high":8.263,"low":8.261,"close":8.261,"volume":15.75},{"timestamp":1742394300000,"open":8.261,"high":8.262,"low":8.26,"close":8.26,"volume":3.5999999046325684},{"timestamp":1742394360000,"open":8.262,"high":8.262,"low":8.26,"close":8.26,"volume":4.5},{"timestamp":1742394420000,"open":8.258,"high":8.258,"low":8.258,"close":8.258,"volume":10.350000381469727},{"timestamp":1742394480000,"open":8.258,"high":8.26,"low":8.258,"close":8.259,"volume":19.799999237060547},{"timestamp":1742394540000,"open":8.26,"high":8.26,"low":8.258,"close":8.258,"volume":17.549999237060547},{"timestamp":1742394600000,"open":8.258,"high":8.263,"low":8.258,"close":8.262,"volume":29.700000762939453},{"timestamp":1742394660000,"open":8.263,"high":8.264,"low":8.26,"close":8.26,"volume":15.300000190734863},{"timestamp":1742394720000,"open":8.261,"high":8.265,"low":8.26,"close":8.265,"volume":41.400001525878906},{"timestamp":1742394780000,"open":8.265,"high":8.266,"low":8.263,"close":8.264,"volume":31.049999237060547},{"timestamp":1742394840000,"open":8.265,"high":8.265,"low":8.263,"close":8.264,"volume":10.800000190734863},{"timestamp":1742394900000,"open":8.265,"high":8.266,"low":8.263,"close":8.263,"volume":10.800000190734863},{"timestamp":1742394960000,"open":8.267,"high":8.267,"low":8.265,"close":8.265,"volume":5.400000095367432},{"timestamp":1742395020000,"open":8.267,"high":8.267,"low":8.265,"close":8.266,"volume":2.700000047683716},{"timestamp":1742395080000,"open":8.267,"high":8.268,"low":8.265,"close":8.265,"volume":5.400000095367432},{"timestamp":1742395140000,"open":8.265,"high":8.266,"low":8.265,"close":8.265,"volume":6.300000190734863},{"timestamp":1742395200000,"open":8.266,"high":8.267,"low":8.265,"close":8.265,"volume":5.400000095367432},{"timestamp":1742395260000,"open":8.267,"high":8.267,"low":8.265,"close":8.265,"volume":4.5},{"timestamp":1742395320000,"open":8.264,"high":8.265,"low":8.263,"close":8.265,"volume":5.400000095367432},{"timestamp":1742395380000,"open":8.265,"high":8.265,"low":8.263,"close":8.263,"volume":3.5999999046325684},{"timestamp":1742395440000,"open":8.263,"high":8.263,"low":8.258,"close":8.258,"volume":13.949999809265137},{"timestamp":1742395500000,"open":8.259,"high":8.259,"low":8.257,"close":8.258,"volume":15.300000190734863},{"timestamp":1742395560000,"open":8.257,"high":8.258,"low":8.255,"close":8.258,"volume":14.850000381469727},{"timestamp":1742395620000,"open":8.259,"high":8.259,"low":8.258,"close":8.258,"volume":2.700000047683716},{"timestamp":1742395680000,"open":8.259,"high":8.259,"low":8.257,"close":8.259,"volume":8.100000381469727},{"timestamp":1742395740000,"open":8.258,"high":8.26,"low":8.258,"close":8.258,"volume":14.399999618530273},{"timestamp":1742395800000,"open":8.259,"high":8.259,"low":8.256,"close":8.256,"volume":14.850000381469727},{"timestamp":1742395860000,"open":8.258,"high":8.258,"low":8.258,"close":8.258,"volume":2.700000047683716},{"timestamp":1742395920000,"open":8.257,"high":8.258,"low":8.255,"close":8.258,"volume":27.899999618530273},{"timestamp":1742395980000,"open":8.257,"high":8.257,"low":8.255,"close":8.255,"volume":9.899999618530273},{"timestamp":1742396040000,"open":8.256,"high":8.256,"low":8.256,"close":8.256,"volume":1.7999999523162842},{"timestamp":1742396100000,"open":8.256,"high":8.257,"low":8.254,"close":8.256,"volume":25.200000762939453},{"timestamp":1742396160000,"open":8.255,"high":8.257,"low":8.255,"close":8.257,"volume":2.700000047683716},{"timestamp":1742396220000,"open":8.259,"high":8.26,"low":8.257,"close":8.259,"volume":16.200000762939453},{"timestamp":1742396280000,"open":8.258,"high":8.26,"low":8.257,"close":8.259,"volume":17.549999237060547},{"timestamp":1742396340000,"open":8.257,"high":8.258,"low":8.255,"close":8.256,"volume":60.75},{"timestamp":1742396400000,"open":8.255,"high":8.258,"low":8.255,"close":8.256,"volume":215.5500030517578},{"timestamp":1742396460000,"open":8.256,"high":8.258,"low":8.256,"close":8.258,"volume":295.20001220703125},{"timestamp":1742396520000,"open":8.259,"high":8.259,"low":8.257,"close":8.257,"volume":340.6499938964844},{"timestamp":1742396580000,"open":8.257,"high":8.26,"low":8.257,"close":8.26,"volume":400.5},{"timestamp":1742396640000,"open":8.258,"high":8.26,"low":8.256,"close":8.257,"volume":80.0999984741211},{"timestamp":1742396700000,"open":8.258,"high":8.26,"low":8.257,"close":8.26,"volume":44.54999923706055},{"timestamp":1742396760000,"open":8.26,"high":8.262,"low":8.26,"close":8.261,"volume":10.350000381469727},{"timestamp":1742396820000,"open":8.263,"high":8.264,"low":8.262,"close":8.264,"volume":7.199999809265137},{"timestamp":1742396880000,"open":8.265,"high":8.265,"low":8.263,"close":8.263,"volume":3.5999999046325684},{"timestamp":1742396940000,"open":8.264,"high":8.265,"low":8.264,"close":8.265,"volume":1.7999999523162842},{"timestamp":1742397000000,"open":8.263,"high":8.264,"low":8.263,"close":8.264,"volume":6.300000190734863},{"timestamp":1742397060000,"open":8.265,"high":8.265,"low":8.263,"close":8.264,"volume":6.300000190734863},{"timestamp":1742397120000,"open":8.263,"high":8.263,"low":8.26,"close":8.26,"volume":29.25},{"timestamp":1742397180000,"open":8.259,"high":8.26,"low":8.256,"close":8.256,"volume":24.299999237060547},{"timestamp":1742397240000,"open":8.258,"high":8.258,"low":8.255,"close":8.257,"volume":5.400000095367432},{"timestamp":1742397300000,"open":8.255,"high":8.255,"low":8.255,"close":8.255,"volume":0.8999999761581421},{"timestamp":1742397360000,"open":8.255,"high":8.255,"low":8.253,"close":8.254,"volume":18.899999618530273},{"timestamp":1742397420000,"open":8.254,"high":8.255,"low":8.25,"close":8.25,"volume":47.70000076293945},{"timestamp":1742397480000,"open":8.25,"high":8.251,"low":8.248,"close":8.249,"volume":127.80000305175781},{"timestamp":1742397540000,"open":8.249,"high":8.25,"low":8.248,"close":8.25,"volume":54.900001525878906},{"timestamp":1742397600000,"open":8.248,"high":8.253,"low":8.248,"close":8.252,"volume":18.450000762939453},{"timestamp":1742397660000,"open":8.252,"high":8.254,"low":8.252,"close":8.254,"volume":7.199999809265137},{"timestamp":1742397780000,"open":8.253,"high":8.254,"low":8.253,"close":8.254,"volume":1.7999999523162842},{"timestamp":1742397840000,"open":8.252,"high":8.252,"low":8.252,"close":8.252,"volume":7.650000095367432},{"timestamp":1742397900000,"open":8.253,"high":8.253,"low":8.251,"close":8.253,"volume":19.799999237060547},{"timestamp":1742397960000,"open":8.252,"high":8.254,"low":8.252,"close":8.254,"volume":58.95000076293945},{"timestamp":1742398020000,"open":8.253,"high":8.255,"low":8.253,"close":8.255,"volume":37.79999923706055},{"timestamp":1742398080000,"open":8.256,"high":8.256,"low":8.254,"close":8.254,"volume":2.700000047683716},{"timestamp":1742398140000,"open":8.256,"high":8.256,"low":8.256,"close":8.256,"volume":0.8999999761581421},{"timestamp":1742398200000,"open":8.257,"high":8.257,"low":8.254,"close":8.254,"volume":9.899999618530273},{"timestamp":1742398260000,"open":8.253,"high":8.253,"low":8.252,"close":8.252,"volume":9.449999809265137},{"timestamp":1742398320000,"open":8.253,"high":8.253,"low":8.251,"close":8.252,"volume":79.19999694824219},{"timestamp":1742398380000,"open":8.252,"high":8.254,"low":8.252,"close":8.252,"volume":106.19999694824219},{"timestamp":1742398440000,"open":8.252,"high":8.255,"low":8.252,"close":8.253,"volume":10.350000381469727},{"timestamp":1742398500000,"open":8.255,"high":8.255,"low":8.253,"close":8.254,"volume":55.349998474121094},{"timestamp":1742398560000,"open":8.255,"high":8.255,"low":8.254,"close":8.254,"volume":3.5999999046325684},{"timestamp":1742398620000,"open":8.255,"high":8.259,"low":8.255,"close":8.258,"volume":6.300000190734863},{"timestamp":1742398680000,"open":8.257,"high":8.259,"low":8.257,"close":8.258,"volume":6.300000190734863},{"timestamp":1742398740000,"open":8.26,"high":8.261,"low":8.258,"close":8.258,"volume":8.100000381469727},{"timestamp":1742398800000,"open":8.259,"high":8.259,"low":8.258,"close":8.258,"volume":11.25},{"timestamp":1742398860000,"open":8.259,"high":8.259,"low":8.257,"close":8.257,"volume":5.400000095367432},{"timestamp":1742398920000,"open":8.259,"high":8.259,"low":8.256,"close":8.256,"volume":12.149999618530273},{"timestamp":1742398980000,"open":8.258,"high":8.258,"low":8.256,"close":8.256,"volume":31.049999237060547},{"timestamp":1742399040000,"open":8.256,"high":8.258,"low":8.256,"close":8.256,"volume":30.149999618530273},{"timestamp":1742399100000,"open":8.258,"high":8.258,"low":8.254,"close":8.254,"volume":81},{"timestamp":1742399160000,"open":8.255,"high":8.256,"low":8.254,"close":8.254,"volume":35.54999923706055},{"timestamp":1742399220000,"open":8.255,"high":8.258,"low":8.255,"close":8.257,"volume":6.300000190734863},{"timestamp":1742399280000,"open":8.257,"high":8.258,"low":8.256,"close":8.258,"volume":38.25},{"timestamp":1742399340000,"open":8.257,"high":8.259,"low":8.257,"close":8.257,"volume":26.549999237060547},{"timestamp":1742399400000,"open":8.259,"high":8.26,"low":8.258,"close":8.26,"volume":128.6999969482422},{"timestamp":1742399460000,"open":8.26,"high":8.261,"low":8.257,"close":8.259,"volume":287.54998779296875},{"timestamp":1742399520000,"open":8.26,"high":8.261,"low":8.258,"close":8.26,"volume":111.5999984741211},{"timestamp":1742399580000,"open":8.262,"high":8.262,"low":8.261,"close":8.262,"volume":2.700000047683716},{"timestamp":1742399640000,"open":8.263,"high":8.263,"low":8.261,"close":8.261,"volume":1.7999999523162842},{"timestamp":1742399700000,"open":8.263,"high":8.263,"low":8.262,"close":8.262,"volume":2.700000047683716},{"timestamp":1742399760000,"open":8.264,"high":8.264,"low":8.262,"close":8.264,"volume":4.5},{"timestamp":1742399820000,"open":8.263,"high":8.263,"low":8.261,"close":8.262,"volume":7.199999809265137},{"timestamp":1742399880000,"open":8.261,"high":8.263,"low":8.26,"close":8.263,"volume":19.799999237060547},{"timestamp":1742399940000,"open":8.263,"high":8.264,"low":8.262,"close":8.262,"volume":8.100000381469727},{"timestamp":1742400000000,"open":8.262,"high":8.263,"low":8.258,"close":8.26,"volume":194.39999389648438},{"timestamp":1742400060000,"open":8.258,"high":8.26,"low":8.258,"close":8.26,"volume":555.75},{"timestamp":1742400120000,"open":8.259,"high":8.26,"low":8.257,"close":8.257,"volume":13.949999809265137},{"timestamp":1742400180000,"open":8.257,"high":8.258,"low":8.257,"close":8.258,"volume":2.700000047683716},{"timestamp":1742400240000,"open":8.257,"high":8.258,"low":8.257,"close":8.257,"volume":9.449999809265137},{"timestamp":1742400300000,"open":8.256,"high":8.257,"low":8.254,"close":8.257,"volume":185.39999389648438},{"timestamp":1742400360000,"open":8.255,"high":8.257,"low":8.254,"close":8.255,"volume":407.70001220703125},{"timestamp":1742400420000,"open":8.255,"high":8.257,"low":8.254,"close":8.256,"volume":212.85000610351562},{"timestamp":1742400480000,"open":8.257,"high":8.257,"low":8.256,"close":8.256,"volume":69.30000305175781},{"timestamp":1742400540000,"open":8.256,"high":8.256,"low":8.253,"close":8.254,"volume":187.1999969482422},{"timestamp":1742400600000,"open":8.254,"high":8.254,"low":8.251,"close":8.253,"volume":224.5500030517578},{"timestamp":1742400660000,"open":8.252,"high":8.253,"low":8.251,"close":8.252,"volume":73.3499984741211},{"timestamp":1742400720000,"open":8.251,"high":8.253,"low":8.25,"close":8.25,"volume":309.6000061035156},{"timestamp":1742400780000,"open":8.25,"high":8.251,"low":8.248,"close":8.25,"volume":237.14999389648438},{"timestamp":1742400840000,"open":8.249,"high":8.251,"low":8.249,"close":8.251,"volume":72.9000015258789},{"timestamp":1742400900000,"open":8.25,"high":8.252,"low":8.25,"close":8.251,"volume":31.5},{"timestamp":1742400960000,"open":8.252,"high":8.252,"low":8.251,"close":8.252,"volume":21.149999618530273},{"timestamp":1742401020000,"open":8.251,"high":8.252,"low":8.25,"close":8.252,"volume":3.5999999046325684},{"timestamp":1742401080000,"open":8.252,"high":8.252,"low":8.252,"close":8.252,"volume":4.5},{"timestamp":1742401140000,"open":8.253,"high":8.253,"low":8.253,"close":8.253,"volume":0.8999999761581421},{"timestamp":1742401200000,"open":8.252,"high":8.254,"low":8.252,"close":8.254,"volume":10.350000381469727},{"timestamp":1742401320000,"open":8.254,"high":8.254,"low":8.253,"close":8.253,"volume":3.5999999046325684},{"timestamp":1742401440000,"open":8.252,"high":8.253,"low":8.252,"close":8.253,"volume":13.050000190734863},{"timestamp":1742401560000,"open":8.251,"high":8.253,"low":8.251,"close":8.253,"volume":15.75},{"timestamp":1742401620000,"open":8.254,"high":8.254,"low":8.253,"close":8.253,"volume":6.300000190734863},{"timestamp":1742401680000,"open":8.253,"high":8.254,"low":8.253,"close":8.253,"volume":3.5999999046325684},{"timestamp":1742401740000,"open":8.253,"high":8.253,"low":8.253,"close":8.253,"volume":1.7999999523162842},{"timestamp":1742401800000,"open":8.252,"high":8.252,"low":8.25,"close":8.25,"volume":14.850000381469727},{"timestamp":1742401860000,"open":8.251,"high":8.251,"low":8.251,"close":8.251,"volume":1.7999999523162842},{"timestamp":1742401920000,"open":8.251,"high":8.252,"low":8.25,"close":8.252,"volume":11.699999809265137},{"timestamp":1742401980000,"open":8.251,"high":8.251,"low":8.251,"close":8.251,"volume":0.8999999761581421},{"timestamp":1742402040000,"open":8.251,"high":8.251,"low":8.25,"close":8.251,"volume":4.5},{"timestamp":1742402100000,"open":8.251,"high":8.252,"low":8.249,"close":8.251,"volume":13.949999809265137},{"timestamp":1742402160000,"open":8.25,"high":8.251,"low":8.249,"close":8.249,"volume":7.199999809265137},{"timestamp":1742402220000,"open":8.25,"high":8.25,"low":8.25,"close":8.25,"volume":0.8999999761581421},{"timestamp":1742402340000,"open":8.252,"high":8.253,"low":8.252,"close":8.253,"volume":2.700000047683716},{"timestamp":1742402400000,"open":8.253,"high":8.253,"low":8.253,"close":8.253,"volume":0.8999999761581421},{"timestamp":1742402460000,"open":8.254,"high":8.254,"low":8.254,"close":8.254,"volume":0.8999999761581421},{"timestamp":1742402520000,"open":8.254,"high":8.256,"low":8.254,"close":8.254,"volume":27.899999618530273},{"timestamp":1742402580000,"open":8.255,"high":8.257,"low":8.254,"close":8.255,"volume":9.899999618530273},{"timestamp":1742402640000,"open":8.256,"high":8.256,"low":8.255,"close":8.255,"volume":2.700000047683716},{"timestamp":1742402700000,"open":8.254,"high":8.254,"low":8.254,"close":8.254,"volume":7.650000095367432},{"timestamp":1742402760000,"open":8.256,"high":8.256,"low":8.253,"close":8.253,"volume":5.400000095367432},{"timestamp":1742402820000,"open":8.254,"high":8.254,"low":8.254,"close":8.254,"volume":0.8999999761581421},{"timestamp":1742402880000,"open":8.256,"high":8.256,"low":8.255,"close":8.255,"volume":3.5999999046325684},{"timestamp":1742402940000,"open":8.256,"high":8.256,"low":8.256,"close":8.256,"volume":0.8999999761581421},{"timestamp":1742403000000,"open":8.255,"high":8.256,"low":8.255,"close":8.256,"volume":4.5},{"timestamp":1742403060000,"open":8.256,"high":8.256,"low":8.256,"close":8.256,"volume":0.8999999761581421},{"timestamp":1742403120000,"open":8.257,"high":8.257,"low":8.256,"close":8.256,"volume":8.550000190734863},{"timestamp":1742403180000,"open":8.257,"high":8.258,"low":8.257,"close":8.257,"volume":4.5},{"timestamp":1742403240000,"open":8.258,"high":8.258,"low":8.258,"close":8.258,"volume":2.700000047683716},{"timestamp":1742403300000,"open":8.258,"high":8.259,"low":8.258,"close":8.259,"volume":1.7999999523162842},{"timestamp":1742403360000,"open":8.257,"high":8.258,"low":8.257,"close":8.258,"volume":9.449999809265137},{"timestamp":1742403420000,"open":8.259,"high":8.259,"low":8.257,"close":8.257,"volume":1.7999999523162842},{"timestamp":1742403540000,"open":8.258,"high":8.258,"low":8.258,"close":8.258,"volume":1.7999999523162842},{"timestamp":1742403600000,"open":8.256,"high":8.258,"low":8.255,"close":8.257,"volume":55.349998474121094},{"timestamp":1742403660000,"open":8.259,"high":8.26,"low":8.257,"close":8.258,"volume":82.3499984741211},{"timestamp":1742403720000,"open":8.258,"high":8.258,"low":8.257,"close":8.257,"volume":1.7999999523162842},{"timestamp":1742403780000,"open":8.258,"high":8.259,"low":8.258,"close":8.259,"volume":6.300000190734863},{"timestamp":1742403840000,"open":8.257,"high":8.259,"low":8.257,"close":8.258,"volume":26.100000381469727},{"timestamp":1742403900000,"open":8.259,"high":8.26,"low":8.258,"close":8.258,"volume":16.649999618530273},{"timestamp":1742403960000,"open":8.258,"high":8.259,"low":8.257,"close":8.259,"volume":12.149999618530273},{"timestamp":1742404020000,"open":8.259,"high":8.259,"low":8.258,"close":8.259,"volume":4.5},{"timestamp":1742404080000,"open":8.259,"high":8.259,"low":8.257,"close":8.258,"volume":35.54999923706055},{"timestamp":1742404140000,"open":8.259,"high":8.26,"low":8.259,"close":8.259,"volume":13.949999809265137},{"timestamp":1742404200000,"open":8.26,"high":8.261,"low":8.257,"close":8.26,"volume":31.049999237060547},{"timestamp":1742404260000,"open":8.259,"high":8.26,"low":8.259,"close":8.26,"volume":14.850000381469727},{"timestamp":1742404320000,"open":8.259,"high":8.26,"low":8.257,"close":8.258,"volume":12.149999618530273},{"timestamp":1742404380000,"open":8.257,"high":8.257,"low":8.253,"close":8.253,"volume":23.399999618530273},{"timestamp":1742404440000,"open":8.253,"high":8.253,"low":8.252,"close":8.253,"volume":3.5999999046325684},{"timestamp":1742404500000,"open":8.255,"high":8.255,"low":8.25,"close":8.25,"volume":22.5},{"timestamp":1742404560000,"open":8.251,"high":8.252,"low":8.25,"close":8.252,"volume":4.5},{"timestamp":1742404620000,"open":8.25,"high":8.252,"low":8.25,"close":8.252,"volume":10.800000190734863},{"timestamp":1742404680000,"open":8.251,"high":8.253,"low":8.251,"close":8.253,"volume":6.300000190734863},{"timestamp":1742404740000,"open":8.252,"high":8.253,"low":8.252,"close":8.253,"volume":3.5999999046325684},{"timestamp":1742404800000,"open":8.252,"high":8.253,"low":8.252,"close":8.252,"volume":6.300000190734863},{"timestamp":1742404860000,"open":8.252,"high":8.254,"low":8.252,"close":8.254,"volume":6.300000190734863},{"timestamp":1742404920000,"open":8.254,"high":8.257,"low":8.254,"close":8.255,"volume":13.050000190734863},{"timestamp":1742404980000,"open":8.256,"high":8.256,"low":8.255,"close":8.255,"volume":1.7999999523162842},{"timestamp":1742405040000,"open":8.256,"high":8.256,"low":8.255,"close":8.255,"volume":2.700000047683716},{"timestamp":1742405100000,"open":8.253,"high":8.256,"low":8.253,"close":8.254,"volume":10.800000190734863},{"timestamp":1742405160000,"open":8.254,"high":8.256,"low":8.254,"close":8.254,"volume":42.29999923706055},{"timestamp":1742405220000,"open":8.254,"high":8.255,"low":8.254,"close":8.255,"volume":18},{"timestamp":1742405280000,"open":8.254,"high":8.255,"low":8.253,"close":8.253,"volume":9.899999618530273},{"timestamp":1742405340000,"open":8.253,"high":8.254,"low":8.251,"close":8.252,"volume":54.45000076293945},{"timestamp":1742405400000,"open":8.251,"high":8.252,"low":8.251,"close":8.252,"volume":37.79999923706055},{"timestamp":1742405460000,"open":8.251,"high":8.251,"low":8.249,"close":8.251,"volume":33.75},{"timestamp":1742405520000,"open":8.249,"high":8.252,"low":8.249,"close":8.251,"volume":11.699999809265137},{"timestamp":1742405580000,"open":8.252,"high":8.253,"low":8.251,"close":8.252,"volume":3.5999999046325684},{"timestamp":1742405640000,"open":8.252,"high":8.254,"low":8.252,"close":8.252,"volume":14.399999618530273},{"timestamp":1742405700000,"open":8.251,"high":8.252,"low":8.25,"close":8.251,"volume":24.299999237060547},{"timestamp":1742405760000,"open":8.251,"high":8.251,"low":8.251,"close":8.251,"volume":1.7999999523162842},{"timestamp":1742405820000,"open":8.252,"high":8.253,"low":8.251,"close":8.252,"volume":6.300000190734863},{"timestamp":1742405880000,"open":8.253,"high":8.253,"low":8.251,"close":8.251,"volume":2.700000047683716},{"timestamp":1742405940000,"open":8.251,"high":8.254,"low":8.251,"close":8.253,"volume":7.199999809265137},{"timestamp":1742406000000,"open":8.251,"high":8.252,"low":8.251,"close":8.251,"volume":19.799999237060547},{"timestamp":1742406120000,"open":8.252,"high":8.252,"low":8.25,"close":8.251,"volume":40.5},{"timestamp":1742406180000,"open":8.25,"high":8.251,"low":8.249,"close":8.25,"volume":60.75},{"timestamp":1742406240000,"open":8.25,"high":8.25,"low":8.249,"close":8.249,"volume":46.349998474121094},{"timestamp":1742406300000,"open":8.249,"high":8.249,"low":8.249,"close":8.249,"volume":0.8999999761581421},{"timestamp":1742406360000,"open":8.248,"high":8.249,"low":8.247,"close":8.247,"volume":182.25},{"timestamp":1742406420000,"open":8.248,"high":8.248,"low":8.246,"close":8.246,"volume":33.75},{"timestamp":1742406480000,"open":8.247,"high":8.247,"low":8.245,"close":8.246,"volume":70.6500015258789},{"timestamp":1742406540000,"open":8.245,"high":8.246,"low":8.244,"close":8.246,"volume":32.849998474121094},{"timestamp":1742406600000,"open":8.246,"high":8.248,"low":8.246,"close":8.247,"volume":25.200000762939453},{"timestamp":1742406660000,"open":8.247,"high":8.249,"low":8.247,"close":8.248,"volume":22.950000762939453},{"timestamp":1742406720000,"open":8.249,"high":8.249,"low":8.247,"close":8.248,"volume":17.100000381469727},{"timestamp":1742406780000,"open":8.247,"high":8.248,"low":8.247,"close":8.247,"volume":4.5},{"timestamp":1742406840000,"open":8.247,"high":8.249,"low":8.246,"close":8.249,"volume":23.399999618530273},{"timestamp":1742406900000,"open":8.25,"high":8.25,"low":8.247,"close":8.248,"volume":46.79999923706055},{"timestamp":1742406960000,"open":8.248,"high":8.248,"low":8.248,"close":8.248,"volume":1.7999999523162842},{"timestamp":1742407020000,"open":8.249,"high":8.25,"low":8.248,"close":8.248,"volume":15.300000190734863},{"timestamp":1742407080000,"open":8.249,"high":8.251,"low":8.247,"close":8.248,"volume":29.700000762939453},{"timestamp":1742407140000,"open":8.249,"high":8.251,"low":8.243,"close":8.243,"volume":259.6499938964844},{"timestamp":1742407200000,"open":8.243,"high":8.251,"low":8.236,"close":8.244,"volume":364.04998779296875},{"timestamp":1742407260000,"open":8.243,"high":8.248,"low":8.239,"close":8.246,"volume":837.4500122070312},{"timestamp":1742407320000,"open":8.247,"high":8.247,"low":8.242,"close":8.244,"volume":263.25},{"timestamp":1742407380000,"open":8.245,"high":8.248,"low":8.243,"close":8.245,"volume":183.14999389648438},{"timestamp":1742407440000,"open":8.244,"high":8.251,"low":8.244,"close":8.249,"volume":335.70001220703125},{"timestamp":1742407500000,"open":8.251,"high":8.251,"low":8.239,"close":8.24,"volume":456.75},{"timestamp":1742407560000,"open":8.239,"high":8.242,"low":8.235,"close":8.237,"volume":249.3000030517578},{"timestamp":1742407620000,"open":8.238,"high":8.244,"low":8.237,"close":8.241,"volume":78.30000305175781},{"timestamp":1742407680000,"open":8.242,"high":8.244,"low":8.24,"close":8.241,"volume":52.20000076293945},{"timestamp":1742407740000,"open":8.239,"high":8.239,"low":8.236,"close":8.237,"volume":45.900001525878906},{"timestamp":1742407800000,"open":8.238,"high":8.243,"low":8.238,"close":8.24,"volume":47.25},{"timestamp":1742407860000,"open":8.239,"high":8.241,"low":8.237,"close":8.238,"volume":71.55000305175781},{"timestamp":1742407920000,"open":8.238,"high":8.239,"low":8.235,"close":8.237,"volume":44.54999923706055},{"timestamp":1742407980000,"open":8.237,"high":8.237,"low":8.231,"close":8.234,"volume":47.70000076293945},{"timestamp":1742408040000,"open":8.233,"high":8.235,"low":8.232,"close":8.234,"volume":43.650001525878906},{"timestamp":1742408100000,"open":8.233,"high":8.237,"low":8.233,"close":8.236,"volume":50.849998474121094},{"timestamp":1742408160000,"open":8.236,"high":8.237,"low":8.234,"close":8.237,"volume":45},{"timestamp":1742408220000,"open":8.236,"high":8.236,"low":8.233,"close":8.233,"volume":58.5},{"timestamp":1742408280000,"open":8.232,"high":8.232,"low":8.23,"close":8.232,"volume":10.800000190734863},{"timestamp":1742408340000,"open":8.231,"high":8.233,"low":8.23,"close":8.23,"volume":19.799999237060547},{"timestamp":1742408400000,"open":8.229,"high":8.231,"low":8.229,"close":8.229,"volume":24.299999237060547},{"timestamp":1742408460000,"open":8.229,"high":8.23,"low":8.228,"close":8.229,"volume":24.299999237060547},{"timestamp":1742408520000,"open":8.23,"high":8.23,"low":8.226,"close":8.227,"volume":41.400001525878906},{"timestamp":1742408580000,"open":8.228,"high":8.229,"low":8.226,"close":8.229,"volume":22.5},{"timestamp":1742408640000,"open":8.229,"high":8.229,"low":8.226,"close":8.227,"volume":27},{"timestamp":1742408700000,"open":8.226,"high":8.229,"low":8.225,"close":8.229,"volume":63.45000076293945},{"timestamp":1742408760000,"open":8.228,"high":8.229,"low":8.225,"close":8.228,"volume":27},{"timestamp":1742408820000,"open":8.227,"high":8.229,"low":8.226,"close":8.228,"volume":50.400001525878906},{"timestamp":1742408880000,"open":8.228,"high":8.228,"low":8.226,"close":8.226,"volume":19.799999237060547},{"timestamp":1742408940000,"open":8.227,"high":8.229,"low":8.227,"close":8.227,"volume":34.20000076293945},{"timestamp":1742409000000,"open":8.227,"high":8.232,"low":8.227,"close":8.23,"volume":54.45000076293945},{"timestamp":1742409060000,"open":8.231,"high":8.235,"low":8.23,"close":8.235,"volume":48.599998474121094},{"timestamp":1742409120000,"open":8.235,"high":8.237,"low":8.234,"close":8.236,"volume":25.200000762939453},{"timestamp":1742409180000,"open":8.237,"high":8.238,"low":8.235,"close":8.235,"volume":34.650001525878906},{"timestamp":1742409240000,"open":8.234,"high":8.235,"low":8.229,"close":8.229,"volume":53.54999923706055},{"timestamp":1742409300000,"open":8.23,"high":8.233,"low":8.228,"close":8.228,"volume":55.79999923706055},{"timestamp":1742409360000,"open":8.229,"high":8.231,"low":8.227,"close":8.227,"volume":36.900001525878906},{"timestamp":1742409420000,"open":8.227,"high":8.227,"low":8.223,"close":8.224,"volume":103.05000305175781},{"timestamp":1742409480000,"open":8.224,"high":8.224,"low":8.22,"close":8.224,"volume":118.80000305175781},{"timestamp":1742409540000,"open":8.222,"high":8.225,"low":8.219,"close":8.22,"volume":142.64999389648438},{"timestamp":1742409600000,"open":8.22,"high":8.222,"low":8.218,"close":8.218,"volume":142.1999969482422},{"timestamp":1742409660000,"open":8.219,"high":8.22,"low":8.215,"close":8.215,"volume":69.30000305175781},{"timestamp":1742409720000,"open":8.215,"high":8.221,"low":8.213,"close":8.221,"volume":93.1500015258789},{"timestamp":1742409780000,"open":8.222,"high":8.223,"low":8.218,"close":8.221,"volume":58.5},{"timestamp":1742409840000,"open":8.221,"high":8.225,"low":8.221,"close":8.223,"volume":309.1499938964844},{"timestamp":1742409900000,"open":8.224,"high":8.226,"low":8.216,"close":8.216,"volume":135.89999389648438},{"timestamp":1742409960000,"open":8.216,"high":8.222,"low":8.211,"close":8.22,"volume":73.80000305175781},{"timestamp":1742410020000,"open":8.221,"high":8.222,"low":8.214,"close":8.217,"volume":67.94999694824219},{"timestamp":1742410080000,"open":8.216,"high":8.222,"low":8.216,"close":8.217,"volume":153},{"timestamp":1742410140000,"open":8.218,"high":8.219,"low":8.215,"close":8.216,"volume":85.94999694824219},{"timestamp":1742410200000,"open":8.218,"high":8.222,"low":8.217,"close":8.222,"volume":54.900001525878906},{"timestamp":1742410260000,"open":8.222,"high":8.225,"low":8.22,"close":8.224,"volume":250.64999389648438},{"timestamp":1742410320000,"open":8.224,"high":8.227,"low":8.222,"close":8.222,"volume":72.9000015258789},{"timestamp":1742410380000,"open":8.22,"high":8.223,"low":8.219,"close":8.223,"volume":50.849998474121094},{"timestamp":1742410440000,"open":8.223,"high":8.224,"low":8.22,"close":8.221,"volume":121.5},{"timestamp":1742410500000,"open":8.221,"high":8.224,"low":8.219,"close":8.221,"volume":138.60000610351562},{"timestamp":1742410560000,"open":8.221,"high":8.221,"low":8.216,"close":8.217,"volume":325.79998779296875},{"timestamp":1742410620000,"open":8.218,"high":8.22,"low":8.215,"close":8.22,"volume":180},{"timestamp":1742410680000,"open":8.221,"high":8.221,"low":8.214,"close":8.218,"volume":207},{"timestamp":1742410740000,"open":8.217,"high":8.224,"low":8.217,"close":8.221,"volume":96.30000305175781},{"timestamp":1742410800000,"open":8.221,"high":8.225,"low":8.221,"close":8.225,"volume":83.25},{"timestamp":1742410860000,"open":8.224,"high":8.226,"low":8.223,"close":8.225,"volume":36.900001525878906},{"timestamp":1742410920000,"open":8.223,"high":8.226,"low":8.222,"close":8.224,"volume":40.04999923706055},{"timestamp":1742410980000,"open":8.224,"high":8.225,"low":8.22,"close":8.221,"volume":61.650001525878906},{"timestamp":1742411040000,"open":8.221,"high":8.222,"low":8.218,"close":8.22,"volume":31.5},{"timestamp":1742411100000,"open":8.219,"high":8.224,"low":8.218,"close":8.222,"volume":110.69999694824219},{"timestamp":1742411160000,"open":8.222,"high":8.224,"low":8.221,"close":8.223,"volume":54},{"timestamp":1742411220000,"open":8.223,"high":8.224,"low":8.221,"close":8.223,"volume":70.6500015258789},{"timestamp":1742411280000,"open":8.224,"high":8.224,"low":8.222,"close":8.224,"volume":44.54999923706055},{"timestamp":1742411340000,"open":8.222,"high":8.226,"low":8.222,"close":8.224,"volume":207.4499969482422},{"timestamp":1742411400000,"open":8.225,"high":8.227,"low":8.223,"close":8.225,"volume":152.5500030517578},{"timestamp":1742411460000,"open":8.224,"high":8.228,"low":8.224,"close":8.225,"volume":99},{"timestamp":1742411520000,"open":8.225,"high":8.227,"low":8.222,"close":8.226,"volume":92.69999694824219},{"timestamp":1742411580000,"open":8.225,"high":8.226,"low":8.222,"close":8.222,"volume":46.79999923706055},{"timestamp":1742411640000,"open":8.224,"high":8.23,"low":8.224,"close":8.23,"volume":31.5},{"timestamp":1742411700000,"open":8.228,"high":8.229,"low":8.226,"close":8.229,"volume":52.650001525878906},{"timestamp":1742411760000,"open":8.228,"high":8.232,"low":8.228,"close":8.23,"volume":28.799999237060547},{"timestamp":1742411820000,"open":8.23,"high":8.233,"low":8.229,"close":8.231,"volume":100.52999877929688},{"timestamp":1742411880000,"open":8.23,"high":8.23,"low":8.225,"close":8.225,"volume":69.75},{"timestamp":1742411940000,"open":8.225,"high":8.229,"low":8.225,"close":8.228,"volume":25.200000762939453},{"timestamp":1742412000000,"open":8.226,"high":8.227,"low":8.222,"close":8.223,"volume":49.04999923706055},{"timestamp":1742412060000,"open":8.221,"high":8.225,"low":8.221,"close":8.223,"volume":23.399999618530273},{"timestamp":1742412120000,"open":8.224,"high":8.224,"low":8.221,"close":8.223,"volume":31.950000762939453},{"timestamp":1742412180000,"open":8.221,"high":8.222,"low":8.217,"close":8.22,"volume":129.60000610351562},{"timestamp":1742412240000,"open":8.219,"high":8.222,"low":8.218,"close":8.22,"volume":281.70001220703125},{"timestamp":1742412300000,"open":8.221,"high":8.221,"low":8.217,"close":8.218,"volume":259.20001220703125},{"timestamp":1742412360000,"open":8.219,"high":8.221,"low":8.218,"close":8.219,"volume":215.5500030517578},{"timestamp":1742412420000,"open":8.219,"high":8.22,"low":8.215,"close":8.217,"volume":308.70001220703125},{"timestamp":1742412480000,"open":8.216,"high":8.217,"low":8.212,"close":8.212,"volume":265.5},{"timestamp":1742412540000,"open":8.212,"high":8.215,"low":8.21,"close":8.215,"volume":194.85000610351562},{"timestamp":1742412600000,"open":8.214,"high":8.218,"low":8.214,"close":8.217,"volume":78.30000305175781},{"timestamp":1742412660000,"open":8.217,"high":8.218,"low":8.211,"close":8.211,"volume":207.4499969482422},{"timestamp":1742412720000,"open":8.213,"high":8.213,"low":8.211,"close":8.211,"volume":122.4000015258789},{"timestamp":1742412780000,"open":8.211,"high":8.215,"low":8.211,"close":8.213,"volume":92.25},{"timestamp":1742412840000,"open":8.212,"high":8.213,"low":8.21,"close":8.211,"volume":97.19999694824219},{"timestamp":1742412900000,"open":8.21,"high":8.212,"low":8.208,"close":8.209,"volume":133.64999389648438},{"timestamp":1742412960000,"open":8.209,"high":8.212,"low":8.208,"close":8.211,"volume":76.05000305175781},{"timestamp":1742413020000,"open":8.21,"high":8.214,"low":8.21,"close":8.214,"volume":72.9000015258789},{"timestamp":1742413080000,"open":8.213,"high":8.215,"low":8.212,"close":8.214,"volume":21.600000381469727},{"timestamp":1742413140000,"open":8.214,"high":8.215,"low":8.212,"close":8.214,"volume":36},{"timestamp":1742413200000,"open":8.213,"high":8.217,"low":8.213,"close":8.216,"volume":31.5},{"timestamp":1742413260000,"open":8.216,"high":8.219,"low":8.215,"close":8.218,"volume":18.899999618530273},{"timestamp":1742413320000,"open":8.219,"high":8.219,"low":8.217,"close":8.217,"volume":15.300000190734863},{"timestamp":1742413380000,"open":8.218,"high":8.221,"low":8.216,"close":8.218,"volume":27.899999618530273},{"timestamp":1742413440000,"open":8.22,"high":8.222,"low":8.219,"close":8.221,"volume":15.300000190734863},{"timestamp":1742413500000,"open":8.22,"high":8.221,"low":8.218,"close":8.219,"volume":10.800000190734863},{"timestamp":1742413560000,"open":8.219,"high":8.22,"low":8.218,"close":8.219,"volume":20.700000762939453},{"timestamp":1742413620000,"open":8.218,"high":8.22,"low":8.218,"close":8.219,"volume":18.899999618530273},{"timestamp":1742413680000,"open":8.219,"high":8.221,"low":8.218,"close":8.22,"volume":23.399999618530273},{"timestamp":1742413740000,"open":8.22,"high":8.221,"low":8.217,"close":8.218,"volume":28.350000381469727},{"timestamp":1742413800000,"open":8.218,"high":8.218,"low":8.213,"close":8.215,"volume":26.549999237060547},{"timestamp":1742413860000,"open":8.213,"high":8.217,"low":8.213,"close":8.214,"volume":19.799999237060547},{"timestamp":1742413920000,"open":8.214,"high":8.215,"low":8.213,"close":8.215,"volume":17.549999237060547},{"timestamp":1742413980000,"open":8.214,"high":8.217,"low":8.213,"close":8.216,"volume":9.899999618530273},{"timestamp":1742414040000,"open":8.215,"high":8.218,"low":8.215,"close":8.217,"volume":20.700000762939453},{"timestamp":1742414100000,"open":8.218,"high":8.218,"low":8.214,"close":8.217,"volume":13.5},{"timestamp":1742414160000,"open":8.216,"high":8.217,"low":8.216,"close":8.216,"volume":6.300000190734863},{"timestamp":1742414220000,"open":8.214,"high":8.217,"low":8.213,"close":8.216,"volume":125.55000305175781},{"timestamp":1742414280000,"open":8.216,"high":8.219,"low":8.214,"close":8.217,"volume":73.80000305175781},{"timestamp":1742414340000,"open":8.216,"high":8.217,"low":8.215,"close":8.216,"volume":54.45000076293945},{"timestamp":1742414400000,"open":8.217,"high":8.219,"low":8.217,"close":8.219,"volume":22.950000762939453},{"timestamp":1742414460000,"open":8.218,"high":8.218,"low":8.215,"close":8.217,"volume":86.4000015258789},{"timestamp":1742414520000,"open":8.216,"high":8.218,"low":8.216,"close":8.217,"volume":43.650001525878906},{"timestamp":1742414580000,"open":8.217,"high":8.218,"low":8.216,"close":8.217,"volume":56.25},{"timestamp":1742414640000,"open":8.215,"high":8.215,"low":8.212,"close":8.212,"volume":62.099998474121094},{"timestamp":1742414700000,"open":8.212,"high":8.212,"low":8.207,"close":8.21,"volume":129.60000610351562},{"timestamp":1742414760000,"open":8.208,"high":8.21,"low":8.208,"close":8.21,"volume":25.649999618530273},{"timestamp":1742414820000,"open":8.208,"high":8.211,"low":8.208,"close":8.211,"volume":90},{"timestamp":1742414880000,"open":8.21,"high":8.211,"low":8.21,"close":8.211,"volume":69.75},{"timestamp":1742414940000,"open":8.21,"high":8.211,"low":8.209,"close":8.211,"volume":19.799999237060547},{"timestamp":1742415000000,"open":8.212,"high":8.212,"low":8.209,"close":8.209,"volume":18.899999618530273},{"timestamp":1742415060000,"open":8.209,"high":8.209,"low":8.208,"close":8.209,"volume":41.849998474121094},{"timestamp":1742415120000,"open":8.208,"high":8.208,"low":8.205,"close":8.205,"volume":46.349998474121094},{"timestamp":1742415180000,"open":8.206,"high":8.206,"low":8.204,"close":8.206,"volume":37.79999923706055},{"timestamp":1742415240000,"open":8.204,"high":8.206,"low":8.202,"close":8.202,"volume":32.849998474121094},{"timestamp":1742415300000,"open":8.203,"high":8.204,"low":8.201,"close":8.202,"volume":76.05000305175781},{"timestamp":1742415360000,"open":8.201,"high":8.202,"low":8.2,"close":8.2,"volume":33.29999923706055},{"timestamp":1742415420000,"open":8.2,"high":8.202,"low":8.199,"close":8.199,"volume":69.75},{"timestamp":1742415480000,"open":8.2,"high":8.201,"low":8.198,"close":8.201,"volume":99.9000015258789},{"timestamp":1742415540000,"open":8.2,"high":8.204,"low":8.199,"close":8.203,"volume":83.25},{"timestamp":1742415600000,"open":8.203,"high":8.204,"low":8.203,"close":8.204,"volume":6.300000190734863},{"timestamp":1742415660000,"open":8.204,"high":8.205,"low":8.203,"close":8.203,"volume":30.149999618530273},{"timestamp":1742415780000,"open":8.205,"high":8.205,"low":8.203,"close":8.203,"volume":11.25},{"timestamp":1742415840000,"open":8.203,"high":8.204,"low":8.202,"close":8.202,"volume":11.25},{"timestamp":1742415900000,"open":8.203,"high":8.203,"low":8.203,"close":8.203,"volume":2.700000047683716},{"timestamp":1742415960000,"open":8.202,"high":8.203,"low":8.201,"close":8.203,"volume":17.549999237060547},{"timestamp":1742416020000,"open":8.204,"high":8.205,"low":8.204,"close":8.204,"volume":5.400000095367432},{"timestamp":1742416080000,"open":8.205,"high":8.205,"low":8.203,"close":8.204,"volume":3.5999999046325684},{"timestamp":1742416140000,"open":8.202,"high":8.204,"low":8.202,"close":8.203,"volume":7.199999809265137},{"timestamp":1742416200000,"open":8.202,"high":8.205,"low":8.202,"close":8.205,"volume":3.5999999046325684},{"timestamp":1742416260000,"open":8.204,"high":8.204,"low":8.204,"close":8.204,"volume":0.8999999761581421},{"timestamp":1742416320000,"open":8.203,"high":8.203,"low":8.203,"close":8.203,"volume":1.7999999523162842},{"timestamp":1742416380000,"open":8.202,"high":8.204,"low":8.202,"close":8.204,"volume":11.25},{"timestamp":1742416440000,"open":8.204,"high":8.204,"low":8.203,"close":8.204,"volume":3.5999999046325684},{"timestamp":1742416500000,"open":8.203,"high":8.204,"low":8.202,"close":8.203,"volume":41.400001525878906},{"timestamp":1742416560000,"open":8.202,"high":8.202,"low":8.201,"close":8.202,"volume":22.950000762939453},{"timestamp":1742416680000,"open":8.201,"high":8.202,"low":8.201,"close":8.202,"volume":1.7999999523162842},{"timestamp":1742416740000,"open":8.202,"high":8.202,"low":8.201,"close":8.201,"volume":16.200000762939453},{"timestamp":1742416800000,"open":8.2,"high":8.201,"low":8.2,"close":8.201,"volume":9.449999809265137},{"timestamp":1742416860000,"open":8.2,"high":8.2,"low":8.199,"close":8.2,"volume":11.25},{"timestamp":1742416920000,"open":8.202,"high":8.202,"low":8.202,"close":8.202,"volume":1.7999999523162842},{"timestamp":1742416980000,"open":8.202,"high":8.202,"low":8.2,"close":8.2,"volume":11.25},{"timestamp":1742417040000,"open":8.201,"high":8.202,"low":8.2,"close":8.201,"volume":34.20000076293945},{"timestamp":1742417100000,"open":8.201,"high":8.202,"low":8.2,"close":8.2,"volume":32.400001525878906},{"timestamp":1742417160000,"open":8.199,"high":8.2,"low":8.199,"close":8.199,"volume":9.449999809265137},{"timestamp":1742417220000,"open":8.2,"high":8.2,"low":8.197,"close":8.197,"volume":51.29999923706055},{"timestamp":1742417280000,"open":8.197,"high":8.2,"low":8.196,"close":8.197,"volume":26.549999237060547},{"timestamp":1742417340000,"open":8.2,"high":8.2,"low":8.195,"close":8.2,"volume":76.05000305175781},{"timestamp":1742417400000,"open":8.196,"high":8.199,"low":8.19,"close":8.198,"volume":1067.8499755859375},{"timestamp":1742417460000,"open":8.194,"high":8.198,"low":8.192,"close":8.196,"volume":1249.199951171875},{"timestamp":1742417520000,"open":8.195,"high":8.198,"low":8.191,"close":8.195,"volume":1417.949951171875},{"timestamp":1742417580000,"open":8.194,"high":8.198,"low":8.189,"close":8.195,"volume":1187.0999755859375},{"timestamp":1742417640000,"open":8.195,"high":8.197,"low":8.19,"close":8.195,"volume":923.8499755859375},{"timestamp":1742417700000,"open":8.194,"high":8.198,"low":8.187,"close":8.197,"volume":1290.1500244140625},{"timestamp":1742417760000,"open":8.197,"high":8.2,"low":8.191,"close":8.198,"volume":949.0499877929688},{"timestamp":1742417820000,"open":8.195,"high":8.2,"low":8.191,"close":8.196,"volume":1792.800048828125},{"timestamp":1742417880000,"open":8.194,"high":8.204,"low":8.19,"close":8.197,"volume":1163.699951171875},{"timestamp":1742417940000,"open":8.196,"high":8.2,"low":8.192,"close":8.196,"volume":943.2000122070312},{"timestamp":1742418000000,"open":8.182,"high":8.182,"low":8.18,"close":8.182,"volume":9.449999809265137},{"timestamp":1742418060000,"open":8.18,"high":8.18,"low":8.18,"close":8.18,"volume":42.75},{"timestamp":1742418120000,"open":8.181,"high":8.181,"low":8.181,"close":8.181,"volume":9},{"timestamp":1742418360000,"open":8.175,"high":8.18,"low":8.175,"close":8.18,"volume":31.5},{"timestamp":1742418420000,"open":8.175,"high":8.181,"low":8.175,"close":8.179,"volume":38.25},{"timestamp":1742418540000,"open":8.175,"high":8.179,"low":8.175,"close":8.179,"volume":15.75},{"timestamp":1742418600000,"open":8.181,"high":8.181,"low":8.181,"close":8.181,"volume":6.75},{"timestamp":1742418660000,"open":8.179,"high":8.181,"low":8.175,"close":8.18,"volume":63},{"timestamp":1742418780000,"open":8.179,"high":8.179,"low":8.179,"close":8.179,"volume":6.75},{"timestamp":1742418900000,"open":8.179,"high":8.182,"low":8.179,"close":8.182,"volume":36},{"timestamp":1742418960000,"open":8.181,"high":8.182,"low":8.181,"close":8.181,"volume":40.5},{"timestamp":1742419020000,"open":8.181,"high":8.181,"low":8.18,"close":8.18,"volume":21.149999618530273},{"timestamp":1742419080000,"open":8.18,"high":8.186,"low":8.178,"close":8.186,"volume":101.69999694824219},{"timestamp":1742419140000,"open":8.188,"high":8.188,"low":8.188,"close":8.188,"volume":0.8999999761581421},{"timestamp":1742419260000,"open":8.189,"high":8.189,"low":8.185,"close":8.186,"volume":3.5999999046325684},{"timestamp":1742419500000,"open":8.189,"high":8.189,"low":8.189,"close":8.189,"volume":0.8999999761581421},{"timestamp":1742419560000,"open":8.188,"high":8.188,"low":8.188,"close":8.188,"volume":0.8999999761581421},{"timestamp":1742419620000,"open":8.188,"high":8.188,"low":8.188,"close":8.188,"volume":7.650000095367432},{"timestamp":1742419800000,"open":8.189,"high":8.189,"low":8.187,"close":8.188,"volume":8.100000381469727},{"timestamp":1742419860000,"open":8.188,"high":8.191,"low":8.188,"close":8.19,"volume":39.599998474121094},{"timestamp":1742419920000,"open":8.19,"high":8.191,"low":8.19,"close":8.19,"volume":42.29999923706055},{"timestamp":1742419980000,"open":8.191,"high":8.191,"low":8.187,"close":8.189,"volume":63.45000076293945},{"timestamp":1742420040000,"open":8.189,"high":8.189,"low":8.187,"close":8.189,"volume":17.549999237060547},{"timestamp":1742420100000,"open":8.189,"high":8.189,"low":8.188,"close":8.188,"volume":3.5999999046325684},{"timestamp":1742420160000,"open":8.189,"high":8.189,"low":8.189,"close":8.189,"volume":3.5999999046325684},{"timestamp":1742420220000,"open":8.188,"high":8.189,"low":8.188,"close":8.189,"volume":2.700000047683716},{"timestamp":1742420280000,"open":8.188,"high":8.188,"low":8.188,"close":8.188,"volume":1.7999999523162842},{"timestamp":1742420340000,"open":8.189,"high":8.19,"low":8.189,"close":8.19,"volume":9},{"timestamp":1742420400000,"open":8.19,"high":8.19,"low":8.189,"close":8.19,"volume":3.5999999046325684},{"timestamp":1742420520000,"open":8.189,"high":8.191,"low":8.189,"close":8.191,"volume":1.7999999523162842},{"timestamp":1742420580000,"open":8.191,"high":8.191,"low":8.191,"close":8.191,"volume":1.7999999523162842},{"timestamp":1742420640000,"open":8.189,"high":8.19,"low":8.189,"close":8.189,"volume":27},{"timestamp":1742420700000,"open":8.19,"high":8.191,"low":8.189,"close":8.189,"volume":29.25},{"timestamp":1742420760000,"open":8.19,"high":8.191,"low":8.189,"close":8.189,"volume":54.45000076293945},{"timestamp":1742420820000,"open":8.191,"high":8.191,"low":8.189,"close":8.189,"volume":49.95000076293945},{"timestamp":1742420880000,"open":8.189,"high":8.191,"low":8.189,"close":8.189,"volume":58.5},{"timestamp":1742420940000,"open":8.19,"high":8.193,"low":8.19,"close":8.193,"volume":65.69999694824219},{"timestamp":1742421000000,"open":8.193,"high":8.193,"low":8.191,"close":8.192,"volume":4.5},{"timestamp":1742421060000,"open":8.192,"high":8.192,"low":8.191,"close":8.191,"volume":4.5},{"timestamp":1742421120000,"open":8.192,"high":8.192,"low":8.191,"close":8.192,"volume":7.199999809265137},{"timestamp":1742421180000,"open":8.192,"high":8.192,"low":8.191,"close":8.192,"volume":4.5},{"timestamp":1742421240000,"open":8.192,"high":8.192,"low":8.191,"close":8.191,"volume":6.300000190734863},{"timestamp":1742421300000,"open":8.191,"high":8.191,"low":8.19,"close":8.191,"volume":2.700000047683716},{"timestamp":1742421360000,"open":8.19,"high":8.192,"low":8.19,"close":8.19,"volume":29.25},{"timestamp":1742421420000,"open":8.19,"high":8.195,"low":8.19,"close":8.195,"volume":39.150001525878906},{"timestamp":1742421480000,"open":8.195,"high":8.195,"low":8.19,"close":8.191,"volume":70.6500015258789},{"timestamp":1742421540000,"open":8.195,"high":8.212,"low":8.19,"close":8.212,"volume":40.04999923706055},{"timestamp":1742421600000,"open":8.212,"high":8.215,"low":8.191,"close":8.197,"volume":102.5999984741211},{"timestamp":1742421660000,"open":8.194,"high":8.195,"low":8.192,"close":8.193,"volume":54},{"timestamp":1742421780000,"open":8.192,"high":8.193,"low":8.19,"close":8.191,"volume":76.5},{"timestamp":1742421900000,"open":8.191,"high":8.191,"low":8.184,"close":8.185,"volume":139.5},{"timestamp":1742421960000,"open":8.186,"high":8.186,"low":8.184,"close":8.184,"volume":47.25},{"timestamp":1742422020000,"open":8.183,"high":8.184,"low":8.182,"close":8.184,"volume":55.79999923706055},{"timestamp":1742422080000,"open":8.185,"high":8.187,"low":8.185,"close":8.185,"volume":3.5999999046325684},{"timestamp":1742422140000,"open":8.187,"high":8.189,"low":8.187,"close":8.189,"volume":1.7999999523162842},{"timestamp":1742422200000,"open":8.189,"high":8.189,"low":8.189,"close":8.189,"volume":7.650000095367432},{"timestamp":1742422260000,"open":8.191,"high":8.191,"low":8.19,"close":8.19,"volume":10.350000381469727},{"timestamp":1742422320000,"open":8.191,"high":8.192,"low":8.189,"close":8.192,"volume":40.5},{"timestamp":1742422380000,"open":8.192,"high":8.192,"low":8.19,"close":8.191,"volume":32.849998474121094},{"timestamp":1742422440000,"open":8.191,"high":8.193,"low":8.191,"close":8.192,"volume":29.25},{"timestamp":1742422500000,"open":8.192,"high":8.192,"low":8.188,"close":8.188,"volume":44.099998474121094},{"timestamp":1742422560000,"open":8.188,"high":8.188,"low":8.187,"close":8.188,"volume":37.349998474121094},{"timestamp":1742422620000,"open":8.188,"high":8.188,"low":8.188,"close":8.188,"volume":7.650000095367432},{"timestamp":1742422680000,"open":8.188,"high":8.189,"low":8.187,"close":8.189,"volume":43.20000076293945},{"timestamp":1742422740000,"open":8.188,"high":8.19,"low":8.188,"close":8.19,"volume":16.200000762939453},{"timestamp":1742422800000,"open":8.189,"high":8.189,"low":8.187,"close":8.189,"volume":49.5},{"timestamp":1742422860000,"open":8.189,"high":8.19,"low":8.188,"close":8.188,"volume":64.80000305175781},{"timestamp":1742422920000,"open":8.189,"high":8.19,"low":8.188,"close":8.189,"volume":58.04999923706055},{"timestamp":1742422980000,"open":8.189,"high":8.189,"low":8.189,"close":8.189,"volume":7.650000095367432},{"timestamp":1742423040000,"open":8.19,"high":8.192,"low":8.19,"close":8.192,"volume":2.700000047683716},{"timestamp":1742423100000,"open":8.19,"high":8.193,"low":8.19,"close":8.192,"volume":27.450000762939453},{"timestamp":1742423160000,"open":8.191,"high":8.192,"low":8.191,"close":8.192,"volume":25.649999618530273},{"timestamp":1742423220000,"open":8.192,"high":8.192,"low":8.192,"close":8.192,"volume":16.200000762939453},{"timestamp":1742423280000,"open":8.192,"high":8.192,"low":8.191,"close":8.191,"volume":17.100000381469727},{"timestamp":1742423340000,"open":8.193,"high":8.193,"low":8.191,"close":8.191,"volume":23.850000381469727},{"timestamp":1742423400000,"open":8.193,"high":8.194,"low":8.191,"close":8.192,"volume":32.400001525878906},{"timestamp":1742423460000,"open":8.192,"high":8.192,"low":8.189,"close":8.19,"volume":69.75},{"timestamp":1742423520000,"open":8.19,"high":8.191,"low":8.19,"close":8.191,"volume":13.050000190734863},{"timestamp":1742423580000,"open":8.189,"high":8.191,"low":8.189,"close":8.191,"volume":8.550000190734863},{"timestamp":1742423640000,"open":8.19,"high":8.191,"low":8.189,"close":8.189,"volume":25.649999618530273},{"timestamp":1742423700000,"open":8.188,"high":8.19,"low":8.188,"close":8.19,"volume":36},{"timestamp":1742423760000,"open":8.189,"high":8.19,"low":8.189,"close":8.189,"volume":46.79999923706055},{"timestamp":1742423820000,"open":8.189,"high":8.19,"low":8.188,"close":8.189,"volume":99.9000015258789},{"timestamp":1742423880000,"open":8.187,"high":8.187,"low":8.187,"close":8.187,"volume":15.300000190734863},{"timestamp":1742423940000,"open":8.187,"high":8.188,"low":8.186,"close":8.187,"volume":37.79999923706055},{"timestamp":1742424000000,"open":8.187,"high":8.189,"low":8.187,"close":8.188,"volume":54},{"timestamp":1742424060000,"open":8.187,"high":8.188,"low":8.185,"close":8.185,"volume":46.79999923706055},{"timestamp":1742424120000,"open":8.187,"high":8.187,"low":8.185,"close":8.186,"volume":75.5999984741211},{"timestamp":1742424180000,"open":8.186,"high":8.186,"low":8.182,"close":8.184,"volume":128.25},{"timestamp":1742424240000,"open":8.183,"high":8.185,"low":8.183,"close":8.184,"volume":76.5},{"timestamp":1742424300000,"open":8.185,"high":8.186,"low":8.183,"close":8.185,"volume":69.75},{"timestamp":1742424360000,"open":8.185,"high":8.187,"low":8.184,"close":8.187,"volume":64.80000305175781},{"timestamp":1742424420000,"open":8.186,"high":8.189,"low":8.185,"close":8.187,"volume":35.099998474121094},{"timestamp":1742424480000,"open":8.189,"high":8.189,"low":8.187,"close":8.188,"volume":16.649999618530273},{"timestamp":1742424540000,"open":8.189,"high":8.189,"low":8.185,"close":8.187,"volume":35.099998474121094},{"timestamp":1742424600000,"open":8.185,"high":8.187,"low":8.184,"close":8.185,"volume":28.350000381469727},{"timestamp":1742424660000,"open":8.186,"high":8.186,"low":8.185,"close":8.185,"volume":28.350000381469727},{"timestamp":1742424720000,"open":8.185,"high":8.186,"low":8.183,"close":8.185,"volume":42.29999923706055},{"timestamp":1742424780000,"open":8.183,"high":8.187,"low":8.183,"close":8.186,"volume":54.900001525878906},{"timestamp":1742424840000,"open":8.185,"high":8.185,"low":8.183,"close":8.185,"volume":82.80000305175781},{"timestamp":1742424900000,"open":8.184,"high":8.185,"low":8.184,"close":8.184,"volume":24.75},{"timestamp":1742424960000,"open":8.182,"high":8.185,"low":8.182,"close":8.185,"volume":106.6500015258789},{"timestamp":1742425020000,"open":8.185,"high":8.19,"low":8.184,"close":8.189,"volume":59.400001525878906},{"timestamp":1742425080000,"open":8.188,"high":8.19,"low":8.188,"close":8.189,"volume":81},{"timestamp":1742425140000,"open":8.188,"high":8.19,"low":8.188,"close":8.189,"volume":87.75},{"timestamp":1742425200000,"open":8.188,"high":8.195,"low":8.188,"close":8.191,"volume":357.29998779296875},{"timestamp":1742425260000,"open":8.194,"high":8.194,"low":8.191,"close":8.193,"volume":94.5},{"timestamp":1742425320000,"open":8.194,"high":8.195,"low":8.193,"close":8.194,"volume":81},{"timestamp":1742425380000,"open":8.194,"high":8.2,"low":8.194,"close":8.2,"volume":118.80000305175781},{"timestamp":1742425440000,"open":8.2,"high":8.202,"low":8.2,"close":8.201,"volume":94.5},{"timestamp":1742425500000,"open":8.201,"high":8.201,"low":8.2,"close":8.2,"volume":56.25},{"timestamp":1742425560000,"open":8.201,"high":8.201,"low":8.2,"close":8.201,"volume":33.75},{"timestamp":1742425620000,"open":8.202,"high":8.202,"low":8.199,"close":8.202,"volume":108},{"timestamp":1742425680000,"open":8.202,"high":8.202,"low":8.198,"close":8.198,"volume":33.75},{"timestamp":1742425740000,"open":8.198,"high":8.201,"low":8.198,"close":8.2,"volume":33.75},{"timestamp":1742425800000,"open":8.201,"high":8.203,"low":8.2,"close":8.201,"volume":47.25},{"timestamp":1742425860000,"open":8.201,"high":8.202,"low":8.201,"close":8.202,"volume":13.5},{"timestamp":1742425920000,"open":8.203,"high":8.203,"low":8.201,"close":8.201,"volume":40.5},{"timestamp":1742425980000,"open":8.201,"high":8.202,"low":8.2,"close":8.2,"volume":33.75},{"timestamp":1742426040000,"open":8.201,"high":8.201,"low":8.2,"close":8.2,"volume":27},{"timestamp":1742426100000,"open":8.2,"high":8.201,"low":8.199,"close":8.199,"volume":33.75},{"timestamp":1742426160000,"open":8.201,"high":8.201,"low":8.199,"close":8.2,"volume":54},{"timestamp":1742426220000,"open":8.2,"high":8.2,"low":8.197,"close":8.197,"volume":47.25},{"timestamp":1742426280000,"open":8.198,"high":8.198,"low":8.196,"close":8.196,"volume":33.75},{"timestamp":1742426340000,"open":8.198,"high":8.198,"low":8.197,"close":8.198,"volume":40.5},{"timestamp":1742426400000,"open":8.197,"high":8.197,"low":8.195,"close":8.197,"volume":67.5},{"timestamp":1742426460000,"open":8.196,"high":8.197,"low":8.195,"close":8.197,"volume":60.75},{"timestamp":1742426520000,"open":8.197,"high":8.197,"low":8.196,"close":8.197,"volume":27},{"timestamp":1742426580000,"open":8.197,"high":8.197,"low":8.196,"close":8.197,"volume":33.75},{"timestamp":1742426640000,"open":8.195,"high":8.196,"low":8.195,"close":8.196,"volume":27},{"timestamp":1742426700000,"open":8.196,"high":8.196,"low":8.194,"close":8.195,"volume":40.5},{"timestamp":1742426820000,"open":8.195,"high":8.195,"low":8.195,"close":8.195,"volume":6.75},{"timestamp":1742426880000,"open":8.196,"high":8.196,"low":8.193,"close":8.193,"volume":33.75},{"timestamp":1742426940000,"open":8.193,"high":8.194,"low":8.193,"close":8.194,"volume":20.25},{"timestamp":1742427000000,"open":8.195,"high":8.195,"low":8.192,"close":8.192,"volume":27},{"timestamp":1742427060000,"open":8.192,"high":8.192,"low":8.192,"close":8.192,"volume":13.5},{"timestamp":1742427120000,"open":8.192,"high":8.193,"low":8.192,"close":8.193,"volume":13.5},{"timestamp":1742427180000,"open":8.193,"high":8.193,"low":8.193,"close":8.193,"volume":6.75},{"timestamp":1742427240000,"open":8.192,"high":8.192,"low":8.191,"close":8.191,"volume":15.300000190734863},{"timestamp":1742427300000,"open":8.192,"high":8.193,"low":8.191,"close":8.191,"volume":27},{"timestamp":1742427360000,"open":8.192,"high":8.192,"low":8.192,"close":8.192,"volume":13.5},{"timestamp":1742427420000,"open":8.192,"high":8.193,"low":8.191,"close":8.191,"volume":27.899999618530273},{"timestamp":1742427480000,"open":8.192,"high":8.194,"low":8.192,"close":8.193,"volume":55.79999923706055},{"timestamp":1742427540000,"open":8.193,"high":8.193,"low":8.192,"close":8.192,"volume":68.4000015258789},{"timestamp":1742427600000,"open":8.192,"high":8.194,"low":8.192,"close":8.192,"volume":56.70000076293945},{"timestamp":1742427660000,"open":8.194,"high":8.194,"low":8.191,"close":8.191,"volume":67.5},{"timestamp":1742427720000,"open":8.192,"high":8.192,"low":8.19,"close":8.19,"volume":27},{"timestamp":1742427780000,"open":8.19,"high":8.194,"low":8.19,"close":8.192,"volume":69.30000305175781},{"timestamp":1742427840000,"open":8.191,"high":8.197,"low":8.191,"close":8.193,"volume":154.8000030517578},{"timestamp":1742427900000,"open":8.193,"high":8.194,"low":8.193,"close":8.194,"volume":33.75},{"timestamp":1742427960000,"open":8.193,"high":8.194,"low":8.193,"close":8.194,"volume":20.25},{"timestamp":1742428020000,"open":8.193,"high":8.195,"low":8.192,"close":8.193,"volume":148.5},{"timestamp":1742428080000,"open":8.192,"high":8.193,"low":8.191,"close":8.192,"volume":47.25},{"timestamp":1742428140000,"open":8.194,"high":8.194,"low":8.192,"close":8.194,"volume":33.75},{"timestamp":1742428200000,"open":8.192,"high":8.195,"low":8.192,"close":8.195,"volume":27},{"timestamp":1742428260000,"open":8.194,"high":8.194,"low":8.192,"close":8.193,"volume":41.400001525878906},{"timestamp":1742428320000,"open":8.192,"high":8.194,"low":8.192,"close":8.194,"volume":54},{"timestamp":1742428380000,"open":8.194,"high":8.194,"low":8.193,"close":8.193,"volume":36},{"timestamp":1742428440000,"open":8.194,"high":8.195,"low":8.193,"close":8.195,"volume":33.75},{"timestamp":1742428500000,"open":8.194,"high":8.195,"low":8.193,"close":8.195,"volume":40.5},{"timestamp":1742428560000,"open":8.194,"high":8.195,"low":8.192,"close":8.192,"volume":47.25},{"timestamp":1742428620000,"open":8.192,"high":8.192,"low":8.192,"close":8.192,"volume":20.25},{"timestamp":1742428680000,"open":8.193,"high":8.193,"low":8.192,"close":8.193,"volume":33.75},{"timestamp":1742428740000,"open":8.193,"high":8.193,"low":8.19,"close":8.192,"volume":40.5}]