[{"timestamp":1742371500000,"open":7.667,"high":7.675,"low":7.667,"close":7.675,"volume":0.7289999723434448},{"timestamp":1742371560000,"open":7.677,"high":7.699,"low":7.677,"close":7.697,"volume":1.1420999765396118},{"timestamp":1742371620000,"open":7.699,"high":7.727,"low":7.693,"close":7.727,"volume":1.3365000486373901},{"timestamp":1742371680000,"open":7.725,"high":7.727,"low":7.713,"close":7.719,"volume":1.38510000705719},{"timestamp":1742371740000,"open":7.713,"high":7.713,"low":7.699,"close":7.705,"volume":1.248420000076294},{"timestamp":1742371800000,"open":7.705,"high":7.709,"low":7.689,"close":7.705,"volume":1.7252999544143677},{"timestamp":1742371860000,"open":7.701,"high":7.713,"low":7.697,"close":7.713,"volume":1.4336999654769897},{"timestamp":1742371920000,"open":7.709,"high":7.719,"low":7.709,"close":7.719,"volume":1.4336999654769897},{"timestamp":1742371980000,"open":7.719,"high":7.723,"low":7.701,"close":7.709,"volume":1.4336999654769897},{"timestamp":1742372040000,"open":7.711,"high":7.717,"low":7.705,"close":7.713,"volume":1.345620036125183},{"timestamp":1742372100000,"open":7.715,"high":7.717,"low":7.697,"close":7.709,"volume":1.628100037574768},{"timestamp":1742372160000,"open":7.709,"high":7.719,"low":7.707,"close":7.719,"volume":1.4336999654769897},{"timestamp":1742372220000,"open":7.717,"high":7.719,"low":7.707,"close":7.715,"volume":1.5400199890136719},{"timestamp":1742372280000,"open":7.715,"high":7.729,"low":7.715,"close":7.725,"volume":0.8839200139045715},{"timestamp":1742372340000,"open":7.723,"high":7.729,"low":7.719,"close":7.729,"volume":0.7046999931335449},{"timestamp":1742372400000,"open":7.731,"high":7.731,"low":7.717,"close":7.721,"volume":0.7775999903678894},{"timestamp":1742372460000,"open":7.721,"high":7.725,"low":7.717,"close":7.723,"volume":1.4093999862670898},{"timestamp":1742372520000,"open":7.721,"high":7.723,"low":7.717,"close":7.719,"volume":1.1907000541687012},{"timestamp":1742372580000,"open":7.717,"high":7.719,"low":7.707,"close":7.711,"volume":0.9233999848365784},{"timestamp":1742372640000,"open":7.713,"high":7.713,"low":7.705,"close":7.711,"volume":1.0205999612808228},{"timestamp":1742372700000,"open":7.709,"high":7.711,"low":7.701,"close":7.705,"volume":1.117799997329712},{"timestamp":1742372760000,"open":7.707,"high":7.711,"low":7.703,"close":7.703,"volume":1.0540200471878052},{"timestamp":1742372820000,"open":7.703,"high":7.711,"low":7.703,"close":7.709,"volume":0.9962999820709229},{"timestamp":1742372880000,"open":7.707,"high":7.721,"low":7.705,"close":7.719,"volume":0.7533000111579895},{"timestamp":1742372940000,"open":7.721,"high":7.727,"low":7.719,"close":7.725,"volume":1.239300012588501},{"timestamp":1742373000000,"open":7.727,"high":7.735,"low":7.725,"close":7.735,"volume":0.7046999931335449},{"timestamp":1742373060000,"open":7.735,"high":7.743,"low":7.733,"close":7.733,"volume":1.0448999404907227},{"timestamp":1742373120000,"open":7.731,"high":7.733,"low":7.721,"close":7.727,"volume":0.826200008392334},{"timestamp":1742373180000,"open":7.727,"high":7.729,"low":7.727,"close":7.729,"volume":0.8019000291824341},{"timestamp":1742373240000,"open":7.731,"high":7.739,"low":7.731,"close":7.737,"volume":0.2521199882030487},{"timestamp":1742373300000,"open":7.739,"high":7.763,"low":7.739,"close":7.759,"volume":1.3121999502182007},{"timestamp":1742373360000,"open":7.757,"high":7.759,"low":7.755,"close":7.755,"volume":0.8991000056266785},{"timestamp":1742373420000,"open":7.755,"high":7.755,"low":7.751,"close":7.753,"volume":1.102620005607605},{"timestamp":1742373480000,"open":7.753,"high":7.755,"low":7.743,"close":7.747,"volume":1.0540200471878052},{"timestamp":1742373540000,"open":7.749,"high":7.751,"low":7.745,"close":7.749,"volume":0.8504999876022339},{"timestamp":1742373600000,"open":7.751,"high":7.763,"low":7.749,"close":7.763,"volume":0.7046999931335449},{"timestamp":1742373660000,"open":7.761,"high":7.763,"low":7.759,"close":7.759,"volume":0.8839200139045715},{"timestamp":1742373720000,"open":7.759,"high":7.761,"low":7.755,"close":7.757,"volume":0.8504999876022339},{"timestamp":1742373780000,"open":7.757,"high":7.761,"low":7.747,"close":7.753,"volume":0.9233999848365784},{"timestamp":1742373840000,"open":7.751,"high":7.753,"low":7.743,"close":7.745,"volume":1.0205999612808228},{"timestamp":1742373900000,"open":7.745,"high":7.753,"low":7.745,"close":7.753,"volume":1.069200038909912},{"timestamp":1742373960000,"open":7.753,"high":7.763,"low":7.753,"close":7.763,"volume":1.093500018119812},{"timestamp":1742374020000,"open":7.761,"high":7.763,"low":7.755,"close":7.763,"volume":1.0205999612808228},{"timestamp":1742374080000,"open":7.765,"high":7.773,"low":7.763,"close":7.773,"volume":1.069200038909912},{"timestamp":1742374140000,"open":7.773,"high":7.775,"low":7.769,"close":7.775,"volume":0.8596199750900269},{"timestamp":1742374200000,"open":7.775,"high":7.779,"low":7.773,"close":7.777,"volume":0.8019000291824341},{"timestamp":1742374260000,"open":7.775,"high":7.775,"low":7.767,"close":7.767,"volume":0.7289999723434448},{"timestamp":1742374320000,"open":7.765,"high":7.771,"low":7.761,"close":7.761,"volume":1.117799997329712},{"timestamp":1742374380000,"open":7.761,"high":7.775,"low":7.761,"close":7.773,"volume":0.7046999931335449},{"timestamp":1742374440000,"open":7.773,"high":7.779,"low":7.773,"close":7.773,"volume":0.3887999951839447},{"timestamp":1742374500000,"open":7.773,"high":7.773,"low":7.765,"close":7.767,"volume":0.826200008392334},{"timestamp":1742374560000,"open":7.765,"high":7.765,"low":7.745,"close":7.745,"volume":0.947700023651123},{"timestamp":1742374620000,"open":7.743,"high":7.745,"low":7.741,"close":7.743,"volume":0.680400013923645},{"timestamp":1742374680000,"open":7.745,"high":7.745,"low":7.739,"close":7.739,"volume":1.117799997329712},{"timestamp":1742374740000,"open":7.739,"high":7.743,"low":7.739,"close":7.739,"volume":0.534600019454956},{"timestamp":1742374800000,"open":7.739,"high":7.745,"low":7.727,"close":7.745,"volume":0.8991000056266785},{"timestamp":1742374860000,"open":7.745,"high":7.751,"low":7.745,"close":7.745,"volume":0.8504999876022339},{"timestamp":1742374920000,"open":7.745,"high":7.749,"low":7.741,"close":7.747,"volume":1.069200038909912},{"timestamp":1742374980000,"open":7.745,"high":7.751,"low":7.745,"close":7.747,"volume":0.6317999958992004},{"timestamp":1742375040000,"open":7.747,"high":7.747,"low":7.745,"close":7.745,"volume":0.4860000014305115},{"timestamp":1742375100000,"open":7.741,"high":7.743,"low":7.735,"close":7.743,"volume":0.947700023651123},{"timestamp":1742375160000,"open":7.743,"high":7.745,"low":7.739,"close":7.741,"volume":0.7533000111579895},{"timestamp":1742375220000,"open":7.741,"high":7.749,"low":7.741,"close":7.747,"volume":0.7533000111579895},{"timestamp":1742375280000,"open":7.749,"high":7.753,"low":7.743,"close":7.743,"volume":0.9325199723243713},{"timestamp":1742375340000,"open":7.745,"high":7.751,"low":7.743,"close":7.747,"volume":0.6560999751091003},{"timestamp":1742375400000,"open":7.747,"high":7.751,"low":7.743,"close":7.747,"volume":0.826200008392334},{"timestamp":1742375460000,"open":7.747,"high":7.755,"low":7.747,"close":7.755,"volume":0.3402000069618225},{"timestamp":1742375520000,"open":7.755,"high":7.755,"low":7.737,"close":7.737,"volume":1.0205999612808228},{"timestamp":1742375580000,"open":7.737,"high":7.739,"low":7.733,"close":7.733,"volume":0.6075000166893005},{"timestamp":1742375640000,"open":7.735,"high":7.735,"low":7.727,"close":7.731,"volume":1.0205999612808228},{"timestamp":1742375700000,"open":7.731,"high":7.733,"low":7.725,"close":7.725,"volume":0.3644999861717224},{"timestamp":1742375760000,"open":7.725,"high":7.729,"low":7.721,"close":7.723,"volume":0.947700023651123},{"timestamp":1742375820000,"open":7.725,"high":7.727,"low":7.723,"close":7.725,"volume":0.6317999958992004},{"timestamp":1742375880000,"open":7.727,"high":7.729,"low":7.723,"close":7.729,"volume":1.1420999765396118},{"timestamp":1742375940000,"open":7.727,"high":7.733,"low":7.727,"close":7.731,"volume":0.5102999806404114},{"timestamp":1742376000000,"open":7.731,"high":7.737,"low":7.731,"close":7.731,"volume":1.0145399570465088},{"timestamp":1742376060000,"open":7.731,"high":7.733,"low":7.731,"close":7.731,"volume":0.6317999958992004},{"timestamp":1742376120000,"open":7.731,"high":7.731,"low":7.727,"close":7.729,"volume":0.7046999931335449},{"timestamp":1742376180000,"open":7.727,"high":7.733,"low":7.727,"close":7.731,"volume":0.534600019454956},{"timestamp":1742376240000,"open":7.733,"high":7.741,"low":7.731,"close":7.741,"volume":0.49511998891830444},{"timestamp":1742376300000,"open":7.743,"high":7.749,"low":7.743,"close":7.747,"volume":0.3402000069618225},{"timestamp":1742376360000,"open":7.745,"high":7.747,"low":7.745,"close":7.747,"volume":0.6560999751091003},{"timestamp":1742376420000,"open":7.749,"high":7.751,"low":7.749,"close":7.751,"volume":0.17010000348091125},{"timestamp":1742376480000,"open":7.753,"high":7.755,"low":7.749,"close":7.751,"volume":0.826200008392334},{"timestamp":1742376540000,"open":7.751,"high":7.753,"low":7.751,"close":7.753,"volume":0.7289999723434448},{"timestamp":1742376600000,"open":7.751,"high":7.753,"low":7.751,"close":7.753,"volume":0.5102999806404114},{"timestamp":1742376660000,"open":7.753,"high":7.763,"low":7.753,"close":7.763,"volume":0.8019000291824341},{"timestamp":1742376720000,"open":7.763,"high":7.773,"low":7.763,"close":7.773,"volume":0.5831999778747559},{"timestamp":1742376780000,"open":7.773,"high":7.773,"low":7.771,"close":7.773,"volume":0.19439999759197235},{"timestamp":1742376840000,"open":7.773,"high":7.775,"low":7.759,"close":7.759,"volume":0.7289999723434448},{"timestamp":1742376900000,"open":7.759,"high":7.763,"low":7.751,"close":7.753,"volume":0.7289999723434448},{"timestamp":1742376960000,"open":7.751,"high":7.753,"low":7.747,"close":7.751,"volume":0.5102999806404114},{"timestamp":1742377020000,"open":7.749,"high":7.757,"low":7.749,"close":7.757,"volume":1.0448999404907227},{"timestamp":1742377080000,"open":7.755,"high":7.755,"low":7.745,"close":7.749,"volume":0.7533000111579895},{"timestamp":1742377140000,"open":7.749,"high":7.749,"low":7.743,"close":7.747,"volume":0.5194200277328491},{"timestamp":1742377200000,"open":7.747,"high":7.751,"low":7.745,"close":7.751,"volume":0.6317999958992004},{"timestamp":1742377260000,"open":7.751,"high":7.755,"low":7.751,"close":7.753,"volume":0.7289999723434448},{"timestamp":1742377320000,"open":7.753,"high":7.755,"low":7.745,"close":7.745,"volume":1.0448999404907227},{"timestamp":1742377380000,"open":7.745,"high":7.753,"low":7.745,"close":7.751,"volume":0.972000002861023},{"timestamp":1742377440000,"open":7.751,"high":7.751,"low":7.745,"close":7.745,"volume":0.7289999723434448},{"timestamp":1742377500000,"open":7.747,"high":7.747,"low":7.735,"close":7.735,"volume":0.4374000132083893},{"timestamp":1742377560000,"open":7.737,"high":7.737,"low":7.729,"close":7.731,"volume":0.3644999861717224},{"timestamp":1742377620000,"open":7.729,"high":7.731,"low":7.725,"close":7.725,"volume":0.534600019454956},{"timestamp":1742377680000,"open":7.725,"high":7.729,"low":7.725,"close":7.729,"volume":0.7624199986457825},{"timestamp":1742377740000,"open":7.727,"high":7.731,"low":7.727,"close":7.731,"volume":0.17010000348091125},{"timestamp":1742377800000,"open":7.733,"high":7.735,"low":7.731,"close":7.735,"volume":0.24300000071525574},{"timestamp":1742377860000,"open":7.735,"high":7.743,"low":7.735,"close":7.739,"volume":0.42221999168395996},{"timestamp":1742377920000,"open":7.739,"high":7.739,"low":7.729,"close":7.733,"volume":0.3644999861717224},{"timestamp":1742377980000,"open":7.731,"high":7.737,"low":7.729,"close":7.731,"volume":0.6075000166893005},{"timestamp":1742378040000,"open":7.731,"high":7.733,"low":7.731,"close":7.731,"volume":0.42221999168395996},{"timestamp":1742378100000,"open":7.729,"high":7.729,"low":7.727,"close":7.727,"volume":0.24300000071525574},{"timestamp":1742378160000,"open":7.729,"high":7.729,"low":7.727,"close":7.729,"volume":0.8019000291824341},{"timestamp":1742378220000,"open":7.729,"high":7.729,"low":7.727,"close":7.727,"volume":0.14579999446868896},{"timestamp":1742378280000,"open":7.727,"high":7.727,"low":7.727,"close":7.727,"volume":0.04859999939799309},{"timestamp":1742378340000,"open":7.723,"high":7.725,"low":7.723,"close":7.725,"volume":0.29159998893737793},{"timestamp":1742378400000,"open":7.723,"high":7.727,"low":7.723,"close":7.727,"volume":0.14579999446868896},{"timestamp":1742378460000,"open":7.729,"high":7.733,"low":7.729,"close":7.733,"volume":0.3644999861717224},{"timestamp":1742378520000,"open":7.735,"high":7.737,"low":7.735,"close":7.737,"volume":0.04859999939799309},{"timestamp":1742378580000,"open":7.735,"high":7.737,"low":7.733,"close":7.733,"volume":0.3158999979496002},{"timestamp":1742378640000,"open":7.733,"high":7.735,"low":7.731,"close":7.731,"volume":0.21870000660419464},{"timestamp":1742378700000,"open":7.729,"high":7.731,"low":7.727,"close":7.727,"volume":0.6317999958992004},{"timestamp":1742378760000,"open":7.729,"high":7.729,"low":7.723,"close":7.723,"volume":0.947700023651123},{"timestamp":1742378820000,"open":7.725,"high":7.731,"low":7.723,"close":7.731,"volume":0.4616999924182892},{"timestamp":1742378880000,"open":7.731,"high":7.731,"low":7.727,"close":7.729,"volume":0.8748000264167786},{"timestamp":1742378940000,"open":7.729,"high":7.729,"low":7.727,"close":7.727,"volume":0.3158999979496002},{"timestamp":1742379000000,"open":7.727,"high":7.731,"low":7.727,"close":7.731,"volume":0.543720006942749},{"timestamp":1742379060000,"open":7.733,"high":7.733,"low":7.729,"close":7.729,"volume":0.413100004196167},{"timestamp":1742379120000,"open":7.731,"high":7.731,"low":7.723,"close":7.729,"volume":0.3402000069618225},{"timestamp":1742379180000,"open":7.727,"high":7.733,"low":7.727,"close":7.733,"volume":0.3402000069618225},{"timestamp":1742379240000,"open":7.733,"high":7.737,"low":7.733,"close":7.735,"volume":0.6075000166893005},{"timestamp":1742379300000,"open":7.735,"high":7.735,"low":7.735,"close":7.735,"volume":0.3402000069618225},{"timestamp":1742379360000,"open":7.737,"high":7.737,"low":7.733,"close":7.735,"volume":0.413100004196167},{"timestamp":1742379420000,"open":7.735,"high":7.735,"low":7.735,"close":7.735,"volume":0.12150000035762787},{"timestamp":1742379480000,"open":7.737,"high":7.737,"low":7.731,"close":7.733,"volume":0.3402000069618225},{"timestamp":1742379540000,"open":7.733,"high":7.735,"low":7.727,"close":7.733,"volume":0.558899998664856},{"timestamp":1742379600000,"open":7.733,"high":7.733,"low":7.729,"close":7.731,"volume":0.3158999979496002},{"timestamp":1742379660000,"open":7.731,"high":7.733,"low":7.729,"close":7.729,"volume":0.7775999903678894},{"timestamp":1742379720000,"open":7.731,"high":7.731,"low":7.723,"close":7.725,"volume":0.534600019454956},{"timestamp":1742379780000,"open":7.723,"high":7.725,"low":7.719,"close":7.719,"volume":0.3402000069618225},{"timestamp":1742379840000,"open":7.719,"high":7.719,"low":7.713,"close":7.715,"volume":0.4860000014305115},{"timestamp":1742379900000,"open":7.713,"high":7.715,"low":7.699,"close":7.701,"volume":0.8991000056266785},{"timestamp":1742379960000,"open":7.699,"high":7.705,"low":7.697,"close":7.697,"volume":1.0448999404907227},{"timestamp":1742380020000,"open":7.697,"high":7.701,"low":7.693,"close":7.699,"volume":0.4860000014305115},{"timestamp":1742380080000,"open":7.699,"high":7.705,"low":7.697,"close":7.703,"volume":0.7775999903678894},{"timestamp":1742380140000,"open":7.705,"high":7.709,"low":7.703,"close":7.709,"volume":0.972000002861023},{"timestamp":1742380200000,"open":7.705,"high":7.717,"low":7.705,"close":7.717,"volume":0.956820011138916},{"timestamp":1742380260000,"open":7.721,"high":7.721,"low":7.717,"close":7.721,"volume":0.4860000014305115},{"timestamp":1742380320000,"open":7.723,"high":7.723,"low":7.715,"close":7.717,"volume":0.8991000056266785},{"timestamp":1742380380000,"open":7.719,"high":7.721,"low":7.717,"close":7.721,"volume":0.4374000132083893},{"timestamp":1742380440000,"open":7.719,"high":7.725,"low":7.719,"close":7.725,"volume":0.267300009727478},{"timestamp":1742380500000,"open":7.723,"high":7.727,"low":7.719,"close":7.719,"volume":0.6560999751091003},{"timestamp":1742380560000,"open":7.721,"high":7.725,"low":7.719,"close":7.721,"volume":0.947700023651123},{"timestamp":1742380620000,"open":7.721,"high":7.723,"low":7.719,"close":7.719,"volume":0.4616999924182892},{"timestamp":1742380680000,"open":7.717,"high":7.721,"low":7.711,"close":7.715,"volume":0.6409199833869934},{"timestamp":1742380740000,"open":7.717,"high":7.717,"low":7.711,"close":7.711,"volume":0.5831999778747559},{"timestamp":1742380800000,"open":7.709,"high":7.711,"low":7.707,"close":7.711,"volume":0.24300000071525574},{"timestamp":1742380860000,"open":7.711,"high":7.711,"low":7.703,"close":7.705,"volume":0.6075000166893005},{"timestamp":1742380920000,"open":7.705,"high":7.707,"low":7.693,"close":7.695,"volume":0.6560999751091003},{"timestamp":1742380980000,"open":7.693,"high":7.701,"low":7.693,"close":7.699,"volume":0.972000002861023},{"timestamp":1742381040000,"open":7.701,"high":7.701,"low":7.693,"close":7.697,"volume":0.947700023651123},{"timestamp":1742381100000,"open":7.697,"high":7.703,"low":7.695,"close":7.703,"volume":0.6075000166893005},{"timestamp":1742381160000,"open":7.703,"high":7.703,"low":7.697,"close":7.701,"volume":0.267300009727478},{"timestamp":1742381220000,"open":7.701,"high":7.705,"low":7.701,"close":7.703,"volume":0.7533000111579895},{"timestamp":1742381280000,"open":7.705,"high":7.707,"low":7.701,"close":7.705,"volume":0.8991000056266785},{"timestamp":1742381340000,"open":7.705,"high":7.707,"low":7.705,"close":7.707,"volume":0.5831999778747559},{"timestamp":1742381400000,"open":7.707,"high":7.709,"low":7.703,"close":7.703,"volume":0.7046999931335449},{"timestamp":1742381460000,"open":7.701,"high":7.703,"low":7.693,"close":7.695,"volume":0.4374000132083893},{"timestamp":1742381520000,"open":7.697,"high":7.701,"low":7.695,"close":7.701,"volume":0.680400013923645},{"timestamp":1742381580000,"open":7.701,"high":7.703,"low":7.699,"close":7.699,"volume":0.826200008392334},{"timestamp":1742381640000,"open":7.699,"high":7.703,"low":7.699,"close":7.701,"volume":0.267300009727478},{"timestamp":1742381700000,"open":7.703,"high":7.707,"low":7.699,"close":7.707,"volume":0.6075000166893005},{"timestamp":1742381760000,"open":7.703,"high":7.705,"low":7.703,"close":7.705,"volume":0.6317999958992004},{"timestamp":1742381820000,"open":7.703,"high":7.703,"low":7.699,"close":7.699,"volume":0.21870000660419464},{"timestamp":1742381880000,"open":7.701,"high":7.701,"low":7.699,"close":7.699,"volume":0.3644999861717224},{"timestamp":1742381940000,"open":7.699,"high":7.703,"low":7.699,"close":7.703,"volume":0.3887999951839447},{"timestamp":1742382000000,"open":7.703,"high":7.707,"low":7.703,"close":7.707,"volume":0.6075000166893005},{"timestamp":1742382060000,"open":7.707,"high":7.707,"low":7.703,"close":7.705,"volume":0.4374000132083893},{"timestamp":1742382120000,"open":7.703,"high":7.707,"low":7.702,"close":7.707,"volume":0.5102999806404114},{"timestamp":1742382180000,"open":7.705,"high":7.707,"low":7.703,"close":7.707,"volume":0.3887999951839447},{"timestamp":1742382240000,"open":7.707,"high":7.711,"low":7.707,"close":7.711,"volume":0.558899998664856},{"timestamp":1742382300000,"open":7.709,"high":7.709,"low":7.699,"close":7.703,"volume":0.4860000014305115},{"timestamp":1742382360000,"open":7.705,"high":7.707,"low":7.703,"close":7.705,"volume":0.24300000071525574},{"timestamp":1742382420000,"open":7.705,"high":7.707,"low":7.703,"close":7.707,"volume":0.12150000035762787},{"timestamp":1742382480000,"open":7.705,"high":7.707,"low":7.701,"close":7.703,"volume":0.29159998893737793},{"timestamp":1742382540000,"open":7.701,"high":7.705,"low":7.701,"close":7.705,"volume":0.3644999861717224},{"timestamp":1742382600000,"open":7.705,"high":7.705,"low":7.703,"close":7.703,"volume":0.29159998893737793},{"timestamp":1742382660000,"open":7.703,"high":7.711,"low":7.703,"close":7.709,"volume":0.5831999778747559},{"timestamp":1742382720000,"open":7.709,"high":7.709,"low":7.707,"close":7.707,"volume":0.267300009727478},{"timestamp":1742382780000,"open":7.707,"high":7.709,"low":7.707,"close":7.709,"volume":0.24300000071525574},{"timestamp":1742382840000,"open":7.707,"high":7.711,"low":7.707,"close":7.711,"volume":0.29159998893737793},{"timestamp":1742382900000,"open":7.709,"high":7.709,"low":7.707,"close":7.707,"volume":0.24300000071525574},{"timestamp":1742382960000,"open":7.707,"high":7.707,"low":7.699,"close":7.701,"volume":0.3402000069618225},{"timestamp":1742383020000,"open":7.699,"high":7.701,"low":7.699,"close":7.701,"volume":0.9962999820709229},{"timestamp":1742383080000,"open":7.699,"high":7.707,"low":7.699,"close":7.707,"volume":0.413100004196167},{"timestamp":1742383140000,"open":7.707,"high":7.719,"low":7.707,"close":7.719,"volume":0.4374000132083893},{"timestamp":1742383200000,"open":7.717,"high":7.719,"low":7.715,"close":7.717,"volume":0.29159998893737793},{"timestamp":1742383260000,"open":7.719,"high":7.723,"low":7.717,"close":7.721,"volume":0.7533000111579895},{"timestamp":1742383320000,"open":7.721,"high":7.725,"low":7.719,"close":7.723,"volume":0.3644999861717224},{"timestamp":1742383380000,"open":7.725,"high":7.725,"low":7.723,"close":7.725,"volume":0.267300009727478},{"timestamp":1742383440000,"open":7.725,"high":7.727,"low":7.725,"close":7.727,"volume":0.4374000132083893},{"timestamp":1742383500000,"open":7.727,"high":7.731,"low":7.727,"close":7.729,"volume":0.413100004196167},{"timestamp":1742383560000,"open":7.727,"high":7.729,"low":7.727,"close":7.729,"volume":0.4374000132083893},{"timestamp":1742383620000,"open":7.729,"high":7.729,"low":7.725,"close":7.725,"volume":0.3644999861717224},{"timestamp":1742383680000,"open":7.727,"high":7.729,"low":7.723,"close":7.723,"volume":0.267300009727478},{"timestamp":1742383740000,"open":7.723,"high":7.725,"low":7.723,"close":7.725,"volume":0.14579999446868896},{"timestamp":1742383800000,"open":7.725,"high":7.725,"low":7.719,"close":7.721,"volume":0.558899998664856},{"timestamp":1742383860000,"open":7.719,"high":7.723,"low":7.719,"close":7.723,"volume":0.4616999924182892},{"timestamp":1742383920000,"open":7.721,"high":7.723,"low":7.721,"close":7.723,"volume":0.04859999939799309},{"timestamp":1742383980000,"open":7.721,"high":7.721,"low":7.717,"close":7.717,"volume":0.09719999879598618},{"timestamp":1742384040000,"open":7.716,"high":7.719,"low":7.715,"close":7.719,"volume":0.3250199854373932},{"timestamp":1742384100000,"open":7.719,"high":7.721,"low":7.719,"close":7.719,"volume":0.3158999979496002},{"timestamp":1742384160000,"open":7.721,"high":7.721,"low":7.717,"close":7.719,"volume":0.3402000069618225},{"timestamp":1742384220000,"open":7.719,"high":7.723,"low":7.719,"close":7.721,"volume":0.4860000014305115},{"timestamp":1742384280000,"open":7.721,"high":7.721,"low":7.719,"close":7.721,"volume":0.3644999861717224},{"timestamp":1742384340000,"open":7.721,"high":7.723,"low":7.721,"close":7.723,"volume":0.413100004196167},{"timestamp":1742384400000,"open":7.721,"high":7.721,"low":7.719,"close":7.719,"volume":0.07289999723434448},{"timestamp":1742384460000,"open":7.721,"high":7.721,"low":7.719,"close":7.719,"volume":0.04859999939799309},{"timestamp":1742384520000,"open":7.719,"high":7.719,"low":7.717,"close":7.717,"volume":0.24300000071525574},{"timestamp":1742384580000,"open":7.715,"high":7.717,"low":7.713,"close":7.717,"volume":0.3158999979496002},{"timestamp":1742384640000,"open":7.715,"high":7.717,"low":7.715,"close":7.717,"volume":0.09719999879598618},{"timestamp":1742384700000,"open":7.713,"high":7.715,"low":7.713,"close":7.713,"volume":0.3887999951839447},{"timestamp":1742384760000,"open":7.713,"high":7.715,"low":7.713,"close":7.713,"volume":0.3158999979496002},{"timestamp":1742384820000,"open":7.715,"high":7.715,"low":7.713,"close":7.715,"volume":0.4616999924182892},{"timestamp":1742384880000,"open":7.713,"high":7.715,"low":7.713,"close":7.715,"volume":0.534600019454956},{"timestamp":1742384940000,"open":7.713,"high":7.715,"low":7.713,"close":7.715,"volume":0.267300009727478},{"timestamp":1742385000000,"open":7.713,"high":7.715,"low":7.707,"close":7.707,"volume":0.3887999951839447},{"timestamp":1742385060000,"open":7.705,"high":7.707,"low":7.701,"close":7.701,"volume":0.3644999861717224},{"timestamp":1742385120000,"open":7.703,"high":7.705,"low":7.701,"close":7.701,"volume":0.19439999759197235},{"timestamp":1742385180000,"open":7.703,"high":7.705,"low":7.701,"close":7.703,"volume":0.5102999806404114},{"timestamp":1742385240000,"open":7.703,"high":7.705,"low":7.703,"close":7.705,"volume":0.21870000660419464},{"timestamp":1742385300000,"open":7.705,"high":7.705,"low":7.703,"close":7.705,"volume":0.07289999723434448},{"timestamp":1742385360000,"open":7.701,"high":7.707,"low":7.691,"close":7.693,"volume":1.215000033378601},{"timestamp":1742385420000,"open":7.691,"high":7.705,"low":7.691,"close":7.703,"volume":1.117799997329712},{"timestamp":1742385480000,"open":7.703,"high":7.705,"low":7.699,"close":7.705,"volume":0.680400013923645},{"timestamp":1742385540000,"open":7.705,"high":7.705,"low":7.703,"close":7.705,"volume":0.3887999951839447},{"timestamp":1742385600000,"open":7.707,"high":7.713,"low":7.707,"close":7.713,"volume":0.413100004196167},{"timestamp":1742385660000,"open":7.713,"high":7.713,"low":7.711,"close":7.711,"volume":0.14579999446868896},{"timestamp":1742385720000,"open":7.711,"high":7.711,"low":7.701,"close":7.709,"volume":0.5831999778747559},{"timestamp":1742385780000,"open":7.709,"high":7.709,"low":7.707,"close":7.707,"volume":0.21870000660419464},{"timestamp":1742385840000,"open":7.705,"high":7.705,"low":7.701,"close":7.703,"volume":0.5831999778747559},{"timestamp":1742385900000,"open":7.703,"high":7.707,"low":7.703,"close":7.707,"volume":0.6075000166893005},{"timestamp":1742385960000,"open":7.707,"high":7.707,"low":7.707,"close":7.707,"volume":0.267300009727478},{"timestamp":1742386020000,"open":7.707,"high":7.707,"low":7.705,"close":7.705,"volume":0.24300000071525574},{"timestamp":1742386080000,"open":7.705,"high":7.707,"low":7.705,"close":7.707,"volume":0.09719999879598618},{"timestamp":1742386140000,"open":7.705,"high":7.705,"low":7.697,"close":7.697,"volume":0.413100004196167},{"timestamp":1742386200000,"open":7.699,"high":7.705,"low":7.699,"close":7.705,"volume":0.14579999446868896},{"timestamp":1742386260000,"open":7.703,"high":7.703,"low":7.701,"close":7.701,"volume":0.558899998664856},{"timestamp":1742386320000,"open":7.699,"high":7.699,"low":7.695,"close":7.697,"volume":0.534600019454956},{"timestamp":1742386380000,"open":7.699,"high":7.703,"low":7.699,"close":7.701,"volume":0.3158999979496002},{"timestamp":1742386440000,"open":7.703,"high":7.703,"low":7.701,"close":7.701,"volume":0.09719999879598618},{"timestamp":1742386500000,"open":7.699,"high":7.699,"low":7.695,"close":7.699,"volume":0.3887999951839447},{"timestamp":1742386560000,"open":7.697,"high":7.699,"low":7.695,"close":7.697,"volume":0.17010000348091125},{"timestamp":1742386620000,"open":7.697,"high":7.699,"low":7.695,"close":7.695,"volume":0.3158999979496002},{"timestamp":1742386680000,"open":7.695,"high":7.695,"low":7.685,"close":7.685,"volume":0.3402000069618225},{"timestamp":1742386740000,"open":7.685,"high":7.685,"low":7.683,"close":7.685,"volume":0.3158999979496002},{"timestamp":1742386800000,"open":7.685,"high":7.687,"low":7.683,"close":7.685,"volume":0.29159998893737793},{"timestamp":1742386860000,"open":7.683,"high":7.687,"low":7.683,"close":7.687,"volume":0.267300009727478},{"timestamp":1742386920000,"open":7.687,"high":7.689,"low":7.687,"close":7.689,"volume":0.09719999879598618},{"timestamp":1742386980000,"open":7.687,"high":7.689,"low":7.687,"close":7.687,"volume":0.17010000348091125},{"timestamp":1742387040000,"open":7.689,"high":7.695,"low":7.687,"close":7.695,"volume":0.7775999903678894},{"timestamp":1742387100000,"open":7.693,"high":7.695,"low":7.693,"close":7.695,"volume":0.9962999820709229},{"timestamp":1742387160000,"open":7.695,"high":7.699,"low":7.695,"close":7.695,"volume":0.4374000132083893},{"timestamp":1742387220000,"open":7.697,"high":7.697,"low":7.695,"close":7.695,"volume":0.04859999939799309},{"timestamp":1742387280000,"open":7.695,"high":7.695,"low":7.691,"close":7.691,"volume":0.19439999759197235},{"timestamp":1742387340000,"open":7.691,"high":7.697,"low":7.691,"close":7.695,"volume":0.3887999951839447},{"timestamp":1742387400000,"open":7.695,"high":7.701,"low":7.695,"close":7.699,"volume":0.5012000203132629},{"timestamp":1742387460000,"open":7.699,"high":7.699,"low":7.697,"close":7.699,"volume":0.413100004196167},{"timestamp":1742387520000,"open":7.697,"high":7.697,"low":7.691,"close":7.693,"volume":0.24300000071525574},{"timestamp":1742387580000,"open":7.695,"high":7.697,"low":7.693,"close":7.697,"volume":0.267300009727478},{"timestamp":1742387640000,"open":7.695,"high":7.695,"low":7.693,"close":7.693,"volume":0.17010000348091125},{"timestamp":1742387700000,"open":7.693,"high":7.697,"low":7.693,"close":7.693,"volume":0.4374000132083893},{"timestamp":1742387760000,"open":7.693,"high":7.693,"low":7.691,"close":7.691,"volume":0.29159998893737793},{"timestamp":1742387820000,"open":7.691,"high":7.691,"low":7.687,"close":7.687,"volume":0.3402000069618225},{"timestamp":1742387880000,"open":7.687,"high":7.693,"low":7.687,"close":7.687,"volume":0.5831999778747559},{"timestamp":1742387940000,"open":7.683,"high":7.685,"low":7.681,"close":7.685,"volume":0.21870000660419464},{"timestamp":1742388000000,"open":7.687,"high":7.687,"low":7.685,"close":7.687,"volume":0.6317999958992004},{"timestamp":1742388060000,"open":7.687,"high":7.687,"low":7.685,"close":7.685,"volume":0.19439999759197235},{"timestamp":1742388120000,"open":7.687,"high":7.687,"low":7.685,"close":7.685,"volume":0.14579999446868896},{"timestamp":1742388180000,"open":7.687,"high":7.691,"low":7.685,"close":7.691,"volume":0.17010000348091125},{"timestamp":1742388240000,"open":7.691,"high":7.693,"low":7.691,"close":7.691,"volume":0.17010000348091125},{"timestamp":1742388300000,"open":7.691,"high":7.691,"low":7.687,"close":7.691,"volume":0.4374000132083893},{"timestamp":1742388360000,"open":7.689,"high":7.691,"low":7.689,"close":7.691,"volume":0.07289999723434448},{"timestamp":1742388420000,"open":7.691,"high":7.691,"low":7.687,"close":7.687,"volume":0.558899998664856},{"timestamp":1742388480000,"open":7.689,"high":7.689,"low":7.685,"close":7.687,"volume":0.4616999924182892},{"timestamp":1742388540000,"open":7.685,"high":7.687,"low":7.683,"close":7.683,"volume":0.24300000071525574},{"timestamp":1742388600000,"open":7.685,"high":7.685,"low":7.683,"close":7.685,"volume":0.09719999879598618},{"timestamp":1742388660000,"open":7.685,"high":7.685,"low":7.683,"close":7.683,"volume":0.04859999939799309},{"timestamp":1742388720000,"open":7.681,"high":7.681,"low":7.671,"close":7.679,"volume":0.413100004196167},{"timestamp":1742388780000,"open":7.681,"high":7.681,"low":7.679,"close":7.679,"volume":0.558899998664856},{"timestamp":1742388840000,"open":7.681,"high":7.681,"low":7.675,"close":7.675,"volume":0.4860000014305115},{"timestamp":1742388900000,"open":7.677,"high":7.677,"low":7.671,"close":7.671,"volume":0.3644999861717224},{"timestamp":1742388960000,"open":7.671,"high":7.671,"low":7.667,"close":7.671,"volume":0.4374000132083893},{"timestamp":1742389020000,"open":7.671,"high":7.671,"low":7.665,"close":7.667,"volume":0.5831999778747559},{"timestamp":1742389080000,"open":7.669,"high":7.671,"low":7.663,"close":7.663,"volume":0.267300009727478},{"timestamp":1742389140000,"open":7.665,"high":7.665,"low":7.659,"close":7.659,"volume":0.24300000071525574},{"timestamp":1742389200000,"open":7.661,"high":7.661,"low":7.649,"close":7.649,"volume":0.29159998893737793},{"timestamp":1742389260000,"open":7.647,"high":7.653,"low":7.647,"close":7.653,"volume":0.7533000111579895},{"timestamp":1742389320000,"open":7.655,"high":7.655,"low":7.651,"close":7.651,"volume":0.24300000071525574},{"timestamp":1742389380000,"open":7.651,"high":7.651,"low":7.649,"close":7.649,"volume":0.3402000069618225},{"timestamp":1742389440000,"open":7.649,"high":7.651,"low":7.643,"close":7.645,"volume":0.7046999931335449},{"timestamp":1742389500000,"open":7.643,"high":7.647,"low":7.643,"close":7.645,"volume":0.5102999806404114},{"timestamp":1742389560000,"open":7.647,"high":7.651,"low":7.645,"close":7.651,"volume":0.4374000132083893},{"timestamp":1742389620000,"open":7.647,"high":7.649,"low":7.643,"close":7.649,"volume":0.267300009727478},{"timestamp":1742389680000,"open":7.651,"high":7.657,"low":7.651,"close":7.657,"volume":0.3158999979496002},{"timestamp":1742389740000,"open":7.657,"high":7.657,"low":7.655,"close":7.655,"volume":0.24300000071525574},{"timestamp":1742389800000,"open":7.655,"high":7.655,"low":7.653,"close":7.653,"volume":0.12150000035762787},{"timestamp":1742389860000,"open":7.653,"high":7.657,"low":7.653,"close":7.655,"volume":0.6317999958992004},{"timestamp":1742389920000,"open":7.655,"high":7.657,"low":7.655,"close":7.655,"volume":0.29159998893737793},{"timestamp":1742389980000,"open":7.653,"high":7.653,"low":7.651,"close":7.651,"volume":0.3158999979496002},{"timestamp":1742390040000,"open":7.651,"high":7.651,"low":7.647,"close":7.649,"volume":0.558899998664856},{"timestamp":1742390100000,"open":7.651,"high":7.655,"low":7.649,"close":7.653,"volume":0.21870000660419464},{"timestamp":1742390160000,"open":7.655,"high":7.657,"low":7.655,"close":7.655,"volume":0.09719999879598618},{"timestamp":1742390220000,"open":7.657,"high":7.659,"low":7.653,"close":7.653,"volume":0.552839994430542},{"timestamp":1742390280000,"open":7.655,"high":7.657,"low":7.653,"close":7.657,"volume":0.3644999861717224},{"timestamp":1742390340000,"open":7.657,"high":7.661,"low":7.657,"close":7.661,"volume":0.09719999879598618},{"timestamp":1742390400000,"open":7.661,"high":7.661,"low":7.655,"close":7.655,"volume":0.413100004196167},{"timestamp":1742390460000,"open":7.655,"high":7.655,"low":7.651,"close":7.651,"volume":0.21870000660419464},{"timestamp":1742390520000,"open":7.649,"high":7.657,"low":7.649,"close":7.657,"volume":0.3402000069618225},{"timestamp":1742390580000,"open":7.659,"high":7.661,"low":7.657,"close":7.661,"volume":0.17010000348091125},{"timestamp":1742390640000,"open":7.661,"high":7.665,"low":7.661,"close":7.661,"volume":0.3158999979496002},{"timestamp":1742390700000,"open":7.657,"high":7.657,"low":7.649,"close":7.651,"volume":0.5831999778747559},{"timestamp":1742390760000,"open":7.651,"high":7.653,"low":7.649,"close":7.651,"volume":0.6560999751091003},{"timestamp":1742390820000,"open":7.653,"high":7.655,"low":7.649,"close":7.655,"volume":0.558899998664856},{"timestamp":1742390880000,"open":7.655,"high":7.655,"low":7.655,"close":7.655,"volume":0.04859999939799309},{"timestamp":1742390940000,"open":7.657,"high":7.657,"low":7.653,"close":7.655,"volume":0.4616999924182892},{"timestamp":1742391000000,"open":7.653,"high":7.655,"low":7.653,"close":7.653,"volume":0.7775999903678894},{"timestamp":1742391060000,"open":7.653,"high":7.653,"low":7.649,"close":7.649,"volume":0.7533000111579895},{"timestamp":1742391120000,"open":7.649,"high":7.657,"low":7.649,"close":7.655,"volume":0.29159998893737793},{"timestamp":1742391180000,"open":7.657,"high":7.659,"low":7.655,"close":7.657,"volume":0.7046999931335449},{"timestamp":1742391240000,"open":7.655,"high":7.659,"low":7.655,"close":7.659,"volume":0.947700023651123},{"timestamp":1742391300000,"open":7.661,"high":7.661,"low":7.657,"close":7.659,"volume":0.267300009727478},{"timestamp":1742391360000,"open":7.659,"high":7.659,"low":7.649,"close":7.651,"volume":0.4860000014305115},{"timestamp":1742391420000,"open":7.653,"high":7.653,"low":7.651,"close":7.651,"volume":0.07289999723434448},{"timestamp":1742391480000,"open":7.653,"high":7.657,"low":7.653,"close":7.653,"volume":0.17010000348091125},{"timestamp":1742391540000,"open":7.653,"high":7.653,"low":7.649,"close":7.651,"volume":0.39792001247406006},{"timestamp":1742391600000,"open":7.653,"high":7.655,"low":7.649,"close":7.651,"volume":0.4860000014305115},{"timestamp":1742391660000,"open":7.649,"high":7.655,"low":7.649,"close":7.655,"volume":0.7046999931335449},{"timestamp":1742391720000,"open":7.653,"high":7.655,"low":7.649,"close":7.651,"volume":0.3158999979496002},{"timestamp":1742391780000,"open":7.649,"high":7.653,"low":7.649,"close":7.649,"volume":0.3644999861717224},{"timestamp":1742391840000,"open":7.647,"high":7.653,"low":7.647,"close":7.651,"volume":0.21870000660419464},{"timestamp":1742391900000,"open":7.653,"high":7.657,"low":7.651,"close":7.657,"volume":0.3402000069618225},{"timestamp":1742391960000,"open":7.653,"high":7.661,"low":7.653,"close":7.659,"volume":0.4860000014305115},{"timestamp":1742392020000,"open":7.661,"high":7.669,"low":7.661,"close":7.669,"volume":0.3158999979496002},{"timestamp":1742392080000,"open":7.669,"high":7.671,"low":7.665,"close":7.667,"volume":0.680400013923645},{"timestamp":1742392140000,"open":7.669,"high":7.671,"low":7.665,"close":7.671,"volume":0.267300009727478},{"timestamp":1742392200000,"open":7.673,"high":7.673,"low":7.667,"close":7.667,"volume":0.558899998664856},{"timestamp":1742392260000,"open":7.669,"high":7.669,"low":7.665,"close":7.669,"volume":0.24300000071525574},{"timestamp":1742392320000,"open":7.667,"high":7.667,"low":7.663,"close":7.667,"volume":0.29159998893737793},{"timestamp":1742392380000,"open":7.665,"high":7.667,"low":7.665,"close":7.667,"volume":0.24300000071525574},{"timestamp":1742392440000,"open":7.665,"high":7.667,"low":7.665,"close":7.667,"volume":0.21870000660419464},{"timestamp":1742392500000,"open":7.667,"high":7.671,"low":7.667,"close":7.669,"volume":0.21870000660419464},{"timestamp":1742392560000,"open":7.667,"high":7.667,"low":7.667,"close":7.667,"volume":0.413100004196167},{"timestamp":1742392620000,"open":7.667,"high":7.671,"low":7.667,"close":7.671,"volume":0.21870000660419464},{"timestamp":1742392680000,"open":7.671,"high":7.671,"low":7.667,"close":7.669,"volume":0.6560999751091003},{"timestamp":1742392740000,"open":7.667,"high":7.667,"low":7.667,"close":7.667,"volume":0.09719999879598618},{"timestamp":1742392800000,"open":7.669,"high":7.677,"low":7.669,"close":7.673,"volume":0.558899998664856},{"timestamp":1742392860000,"open":7.673,"high":7.673,"low":7.667,"close":7.667,"volume":0.558899998664856},{"timestamp":1742392920000,"open":7.667,"high":7.673,"low":7.667,"close":7.669,"volume":0.24300000071525574},{"timestamp":1742392980000,"open":7.669,"high":7.669,"low":7.665,"close":7.669,"volume":0.17010000348091125},{"timestamp":1742393040000,"open":7.669,"high":7.677,"low":7.669,"close":7.675,"volume":0.29159998893737793},{"timestamp":1742393100000,"open":7.675,"high":7.675,"low":7.671,"close":7.673,"volume":0.21870000660419464},{"timestamp":1742393160000,"open":7.675,"high":7.677,"low":7.673,"close":7.675,"volume":0.24300000071525574},{"timestamp":1742393220000,"open":7.677,"high":7.677,"low":7.671,"close":7.671,"volume":0.5831999778747559},{"timestamp":1742393280000,"open":7.671,"high":7.677,"low":7.671,"close":7.677,"volume":0.6166200041770935},{"timestamp":1742393340000,"open":7.679,"high":7.681,"low":7.679,"close":7.679,"volume":0.21870000660419464},{"timestamp":1742393400000,"open":7.679,"high":7.681,"low":7.677,"close":7.681,"volume":0.12150000035762787},{"timestamp":1742393460000,"open":7.681,"high":7.683,"low":7.681,"close":7.683,"volume":0.19439999759197235},{"timestamp":1742393520000,"open":7.683,"high":7.685,"low":7.683,"close":7.685,"volume":0.24300000071525574},{"timestamp":1742393580000,"open":7.685,"high":7.685,"low":7.683,"close":7.683,"volume":0.19439999759197235},{"timestamp":1742393640000,"open":7.683,"high":7.683,"low":7.675,"close":7.679,"volume":0.267300009727478},{"timestamp":1742393700000,"open":7.677,"high":7.679,"low":7.675,"close":7.675,"volume":0.3887999951839447},{"timestamp":1742393760000,"open":7.675,"high":7.675,"low":7.667,"close":7.667,"volume":0.3644999861717224},{"timestamp":1742393820000,"open":7.669,"high":7.669,"low":7.665,"close":7.669,"volume":0.29159998893737793},{"timestamp":1742393880000,"open":7.667,"high":7.669,"low":7.667,"close":7.667,"volume":0.14579999446868896},{"timestamp":1742393940000,"open":7.665,"high":7.673,"low":7.665,"close":7.671,"volume":0.29159998893737793},{"timestamp":1742394000000,"open":7.671,"high":7.671,"low":7.663,"close":7.665,"volume":0.4374000132083893},{"timestamp":1742394060000,"open":7.663,"high":7.669,"low":7.661,"close":7.667,"volume":0.7046999931335449},{"timestamp":1742394120000,"open":7.665,"high":7.667,"low":7.665,"close":7.667,"volume":0.5680199861526489},{"timestamp":1742394180000,"open":7.669,"high":7.669,"low":7.667,"close":7.669,"volume":0.21870000660419464},{"timestamp":1742394240000,"open":7.671,"high":7.671,"low":7.661,"close":7.663,"volume":0.6560999751091003},{"timestamp":1742394300000,"open":7.661,"high":7.665,"low":7.661,"close":7.663,"volume":0.24300000071525574},{"timestamp":1742394360000,"open":7.661,"high":7.663,"low":7.659,"close":7.659,"volume":0.19439999759197235},{"timestamp":1742394420000,"open":7.659,"high":7.663,"low":7.657,"close":7.659,"volume":0.413100004196167},{"timestamp":1742394480000,"open":7.661,"high":7.661,"low":7.659,"close":7.659,"volume":0.6317999958992004},{"timestamp":1742394540000,"open":7.657,"high":7.659,"low":7.657,"close":7.657,"volume":0.21870000660419464},{"timestamp":1742394600000,"open":7.659,"high":7.669,"low":7.657,"close":7.667,"volume":0.680400013923645},{"timestamp":1742394660000,"open":7.667,"high":7.669,"low":7.667,"close":7.667,"volume":0.24300000071525574},{"timestamp":1742394720000,"open":7.667,"high":7.671,"low":7.667,"close":7.667,"volume":0.3402000069618225},{"timestamp":1742394780000,"open":7.667,"high":7.667,"low":7.665,"close":7.665,"volume":0.534600019454956},{"timestamp":1742394840000,"open":7.667,"high":7.667,"low":7.659,"close":7.659,"volume":0.3887999951839447},{"timestamp":1742394900000,"open":7.661,"high":7.663,"low":7.661,"close":7.661,"volume":0.6560999751091003},{"timestamp":1742394960000,"open":7.663,"high":7.663,"low":7.661,"close":7.663,"volume":0.19439999759197235},{"timestamp":1742395020000,"open":7.665,"high":7.667,"low":7.663,"close":7.667,"volume":0.17010000348091125},{"timestamp":1742395080000,"open":7.665,"high":7.665,"low":7.665,"close":7.665,"volume":0.04859999939799309},{"timestamp":1742395140000,"open":7.663,"high":7.665,"low":7.661,"close":7.663,"volume":0.21870000660419464},{"timestamp":1742395200000,"open":7.663,"high":7.667,"low":7.663,"close":7.665,"volume":0.2278199940919876},{"timestamp":1742395260000,"open":7.665,"high":7.665,"low":7.661,"close":7.661,"volume":0.21870000660419464},{"timestamp":1742395320000,"open":7.659,"high":7.661,"low":7.655,"close":7.659,"volume":0.413100004196167},{"timestamp":1742395380000,"open":7.661,"high":7.663,"low":7.659,"close":7.663,"volume":0.6560999751091003},{"timestamp":1742395440000,"open":7.665,"high":7.665,"low":7.663,"close":7.663,"volume":0.29159998893737793},{"timestamp":1742395500000,"open":7.661,"high":7.663,"low":7.661,"close":7.661,"volume":0.21870000660419464},{"timestamp":1742395560000,"open":7.663,"high":7.663,"low":7.658,"close":7.663,"volume":0.6652200222015381},{"timestamp":1742395620000,"open":7.663,"high":7.667,"low":7.663,"close":7.667,"volume":0.5831999778747559},{"timestamp":1742395680000,"open":7.669,"high":7.673,"low":7.667,"close":7.667,"volume":0.3007200062274933},{"timestamp":1742395740000,"open":7.667,"high":7.671,"low":7.667,"close":7.671,"volume":0.4860000014305115},{"timestamp":1742395800000,"open":7.669,"high":7.671,"low":7.669,"close":7.669,"volume":0.29159998893737793},{"timestamp":1742395860000,"open":7.671,"high":7.671,"low":7.669,"close":7.671,"volume":0.07289999723434448},{"timestamp":1742395920000,"open":7.669,"high":7.669,"low":7.665,"close":7.669,"volume":0.21870000660419464},{"timestamp":1742395980000,"open":7.667,"high":7.671,"low":7.667,"close":7.671,"volume":0.14579999446868896},{"timestamp":1742396040000,"open":7.671,"high":7.671,"low":7.667,"close":7.667,"volume":0.21870000660419464},{"timestamp":1742396100000,"open":7.669,"high":7.671,"low":7.667,"close":7.669,"volume":0.4374000132083893},{"timestamp":1742396160000,"open":7.671,"high":7.675,"low":7.669,"close":7.673,"volume":0.558899998664856},{"timestamp":1742396220000,"open":7.671,"high":7.675,"low":7.671,"close":7.675,"volume":0.17010000348091125},{"timestamp":1742396280000,"open":7.675,"high":7.677,"low":7.675,"close":7.675,"volume":0.21870000660419464},{"timestamp":1742396340000,"open":7.675,"high":7.675,"low":7.671,"close":7.671,"volume":0.680400013923645},{"timestamp":1742396400000,"open":7.673,"high":7.675,"low":7.671,"close":7.673,"volume":0.7775999903678894},{"timestamp":1742396460000,"open":7.673,"high":7.681,"low":7.671,"close":7.681,"volume":0.5831999778747559},{"timestamp":1742396520000,"open":7.681,"high":7.681,"low":7.671,"close":7.671,"volume":0.3158999979496002},{"timestamp":1742396580000,"open":7.671,"high":7.671,"low":7.667,"close":7.669,"volume":0.267300009727478},{"timestamp":1742396640000,"open":7.667,"high":7.667,"low":7.665,"close":7.667,"volume":0.09719999879598618},{"timestamp":1742396700000,"open":7.667,"high":7.667,"low":7.665,"close":7.665,"volume":0.4374000132083893},{"timestamp":1742396760000,"open":7.667,"high":7.667,"low":7.665,"close":7.665,"volume":0.3887999951839447},{"timestamp":1742396820000,"open":7.667,"high":7.675,"low":7.665,"close":7.675,"volume":0.21870000660419464},{"timestamp":1742396880000,"open":7.677,"high":7.677,"low":7.677,"close":7.677,"volume":0.024299999698996544},{"timestamp":1742396940000,"open":7.679,"high":7.683,"low":7.679,"close":7.679,"volume":0.534600019454956},{"timestamp":1742397000000,"open":7.679,"high":7.681,"low":7.677,"close":7.681,"volume":0.3887999951839447},{"timestamp":1742397060000,"open":7.681,"high":7.683,"low":7.679,"close":7.681,"volume":0.558899998664856},{"timestamp":1742397120000,"open":7.681,"high":7.683,"low":7.681,"close":7.681,"volume":0.24300000071525574},{"timestamp":1742397180000,"open":7.683,"high":7.683,"low":7.681,"close":7.681,"volume":0.29159998893737793},{"timestamp":1742397240000,"open":7.681,"high":7.683,"low":7.681,"close":7.681,"volume":0.3887999951839447},{"timestamp":1742397300000,"open":7.683,"high":7.687,"low":7.681,"close":7.683,"volume":0.7289999723434448},{"timestamp":1742397360000,"open":7.681,"high":7.683,"low":7.681,"close":7.683,"volume":0.14579999446868896},{"timestamp":1742397480000,"open":7.683,"high":7.683,"low":7.681,"close":7.681,"volume":0.19439999759197235},{"timestamp":1742397540000,"open":7.681,"high":7.681,"low":7.673,"close":7.675,"volume":0.24300000071525574},{"timestamp":1742397600000,"open":7.675,"high":7.683,"low":7.675,"close":7.683,"volume":0.24300000071525574},{"timestamp":1742397660000,"open":7.683,"high":7.685,"low":7.683,"close":7.683,"volume":0.29159998893737793},{"timestamp":1742397720000,"open":7.685,"high":7.685,"low":7.683,"close":7.685,"volume":0.3644999861717224},{"timestamp":1742397780000,"open":7.687,"high":7.687,"low":7.685,"close":7.685,"volume":0.07289999723434448},{"timestamp":1742397840000,"open":7.687,"high":7.687,"low":7.685,"close":7.685,"volume":0.5831999778747559},{"timestamp":1742397900000,"open":7.685,"high":7.685,"low":7.683,"close":7.685,"volume":0.17010000348091125},{"timestamp":1742397960000,"open":7.687,"high":7.687,"low":7.687,"close":7.687,"volume":0.17010000348091125},{"timestamp":1742398020000,"open":7.687,"high":7.691,"low":7.687,"close":7.691,"volume":0.4860000014305115},{"timestamp":1742398080000,"open":7.691,"high":7.693,"low":7.689,"close":7.691,"volume":0.21870000660419464},{"timestamp":1742398140000,"open":7.689,"high":7.691,"low":7.687,"close":7.689,"volume":0.4374000132083893},{"timestamp":1742398200000,"open":7.689,"high":7.691,"low":7.689,"close":7.691,"volume":0.12150000035762787},{"timestamp":1742398260000,"open":7.691,"high":7.695,"low":7.691,"close":7.695,"volume":0.2278199940919876},{"timestamp":1742398320000,"open":7.695,"high":7.697,"low":7.695,"close":7.697,"volume":0.04859999939799309},{"timestamp":1742398380000,"open":7.699,"high":7.699,"low":7.699,"close":7.699,"volume":0.04859999939799309},{"timestamp":1742398440000,"open":7.699,"high":7.699,"low":7.697,"close":7.697,"volume":0.17010000348091125},{"timestamp":1742398500000,"open":7.697,"high":7.699,"low":7.697,"close":7.697,"volume":0.21870000660419464},{"timestamp":1742398560000,"open":7.695,"high":7.695,"low":7.695,"close":7.695,"volume":0.267300009727478},{"timestamp":1742398620000,"open":7.697,"high":7.697,"low":7.695,"close":7.697,"volume":0.12150000035762787},{"timestamp":1742398680000,"open":7.697,"high":7.701,"low":7.695,"close":7.699,"volume":0.558899998664856},{"timestamp":1742398740000,"open":7.697,"high":7.697,"low":7.695,"close":7.697,"volume":0.12150000035762787},{"timestamp":1742398800000,"open":7.697,"high":7.701,"low":7.697,"close":7.699,"volume":0.17010000348091125},{"timestamp":1742398860000,"open":7.701,"high":7.705,"low":7.701,"close":7.705,"volume":0.680400013923645},{"timestamp":1742398920000,"open":7.705,"high":7.709,"low":7.705,"close":7.707,"volume":0.3887999951839447},{"timestamp":1742398980000,"open":7.707,"high":7.713,"low":7.703,"close":7.713,"volume":0.6560999751091003},{"timestamp":1742399040000,"open":7.711,"high":7.713,"low":7.711,"close":7.713,"volume":0.04859999939799309},{"timestamp":1742399100000,"open":7.713,"high":7.713,"low":7.711,"close":7.713,"volume":0.5102999806404114},{"timestamp":1742399160000,"open":7.713,"high":7.715,"low":7.711,"close":7.711,"volume":0.3158999979496002},{"timestamp":1742399220000,"open":7.713,"high":7.715,"low":7.713,"close":7.713,"volume":0.14579999446868896},{"timestamp":1742399280000,"open":7.713,"high":7.719,"low":7.713,"close":7.719,"volume":0.19439999759197235},{"timestamp":1742399340000,"open":7.717,"high":7.717,"low":7.713,"close":7.717,"volume":0.21264000236988068},{"timestamp":1742399400000,"open":7.715,"high":7.717,"low":7.715,"close":7.717,"volume":0.3158999979496002},{"timestamp":1742399460000,"open":7.715,"high":7.717,"low":7.715,"close":7.715,"volume":0.14579999446868896},{"timestamp":1742399520000,"open":7.715,"high":7.717,"low":7.715,"close":7.715,"volume":0.12150000035762787},{"timestamp":1742399580000,"open":7.717,"high":7.727,"low":7.715,"close":7.723,"volume":0.37362000346183777},{"timestamp":1742399640000,"open":7.723,"high":7.723,"low":7.721,"close":7.721,"volume":0.29159998893737793},{"timestamp":1742399700000,"open":7.721,"high":7.721,"low":7.713,"close":7.715,"volume":0.3887999951839447},{"timestamp":1742399760000,"open":7.713,"high":7.717,"low":7.713,"close":7.715,"volume":0.7046999931335449},{"timestamp":1742399820000,"open":7.715,"high":7.715,"low":7.711,"close":7.711,"volume":0.17010000348091125},{"timestamp":1742399880000,"open":7.713,"high":7.713,"low":7.711,"close":7.711,"volume":0.04859999939799309},{"timestamp":1742399940000,"open":7.711,"high":7.711,"low":7.709,"close":7.709,"volume":0.04859999939799309},{"timestamp":1742400000000,"open":7.711,"high":7.711,"low":7.709,"close":7.709,"volume":0.19439999759197235},{"timestamp":1742400060000,"open":7.709,"high":7.721,"low":7.709,"close":7.717,"volume":0.4616999924182892},{"timestamp":1742400120000,"open":7.717,"high":7.717,"low":7.713,"close":7.715,"volume":0.3250199854373932},{"timestamp":1742400180000,"open":7.717,"high":7.721,"low":7.717,"close":7.721,"volume":0.413100004196167},{"timestamp":1742400240000,"open":7.721,"high":7.723,"low":7.721,"close":7.721,"volume":0.3158999979496002},{"timestamp":1742400300000,"open":7.719,"high":7.721,"low":7.719,"close":7.721,"volume":0.17010000348091125},{"timestamp":1742400360000,"open":7.719,"high":7.721,"low":7.719,"close":7.721,"volume":0.09719999879598618},{"timestamp":1742400420000,"open":7.723,"high":7.729,"low":7.723,"close":7.729,"volume":0.24300000071525574},{"timestamp":1742400480000,"open":7.729,"high":7.731,"low":7.727,"close":7.727,"volume":0.17010000348091125},{"timestamp":1742400540000,"open":7.727,"high":7.727,"low":7.719,"close":7.719,"volume":0.3158999979496002},{"timestamp":1742400600000,"open":7.717,"high":7.723,"low":7.715,"close":7.723,"volume":0.2521199882030487},{"timestamp":1742400660000,"open":7.721,"high":7.721,"low":7.719,"close":7.721,"volume":0.3158999979496002},{"timestamp":1742400720000,"open":7.721,"high":7.723,"low":7.717,"close":7.717,"volume":0.4860000014305115},{"timestamp":1742400780000,"open":7.717,"high":7.719,"low":7.717,"close":7.717,"volume":0.17010000348091125},{"timestamp":1742400840000,"open":7.717,"high":7.717,"low":7.711,"close":7.711,"volume":0.14579999446868896},{"timestamp":1742400900000,"open":7.711,"high":7.711,"low":7.711,"close":7.711,"volume":0.024299999698996544},{"timestamp":1742400960000,"open":7.711,"high":7.715,"low":7.711,"close":7.713,"volume":0.3887999951839447},{"timestamp":1742401020000,"open":7.715,"high":7.715,"low":7.713,"close":7.715,"volume":0.12150000035762787},{"timestamp":1742401080000,"open":7.717,"high":7.717,"low":7.711,"close":7.713,"volume":0.29159998893737793},{"timestamp":1742401140000,"open":7.711,"high":7.717,"low":7.711,"close":7.715,"volume":0.3644999861717224},{"timestamp":1742401200000,"open":7.713,"high":7.715,"low":7.711,"close":7.713,"volume":0.3887999951839447},{"timestamp":1742401260000,"open":7.711,"high":7.711,"low":7.711,"close":7.711,"volume":0.09719999879598618},{"timestamp":1742401320000,"open":7.711,"high":7.713,"low":7.711,"close":7.713,"volume":0.19439999759197235},{"timestamp":1742401380000,"open":7.711,"high":7.711,"low":7.709,"close":7.711,"volume":0.12150000035762787},{"timestamp":1742401440000,"open":7.709,"high":7.711,"low":7.705,"close":7.711,"volume":0.19439999759197235},{"timestamp":1742401500000,"open":7.711,"high":7.717,"low":7.711,"close":7.715,"volume":0.24300000071525574},{"timestamp":1742401560000,"open":7.715,"high":7.715,"low":7.713,"close":7.713,"volume":0.07289999723434448},{"timestamp":1742401620000,"open":7.713,"high":7.713,"low":7.711,"close":7.713,"volume":0.14579999446868896},{"timestamp":1742401680000,"open":7.713,"high":7.715,"low":7.713,"close":7.715,"volume":0.12150000035762787},{"timestamp":1742401740000,"open":7.715,"high":7.719,"low":7.715,"close":7.717,"volume":0.19439999759197235}]