[{"timestamp":1742371200000,"open":7.355,"high":7.361,"low":7.335,"close":7.35,"volume":85.25},{"timestamp":1742371260000,"open":7.348,"high":7.385,"low":7.344,"close":7.383,"volume":90.75},{"timestamp":1742371320000,"open":7.386,"high":7.399,"low":7.375,"close":7.38,"volume":101.75},{"timestamp":1742371380000,"open":7.376,"high":7.391,"low":7.376,"close":7.391,"volume":16.5},{"timestamp":1742371440000,"open":7.393,"high":7.416,"low":7.381,"close":7.414,"volume":85.25},{"timestamp":1742371500000,"open":7.404,"high":7.418,"low":7.403,"close":7.407,"volume":41.349998474121094},{"timestamp":1742371560000,"open":7.416,"high":7.424,"low":7.394,"close":7.424,"volume":78.91000366210938},{"timestamp":1742371620000,"open":7.426,"high":7.438,"low":7.415,"close":7.434,"volume":69.25},{"timestamp":1742371680000,"open":7.427,"high":7.443,"low":7.423,"close":7.427,"volume":63},{"timestamp":1742371740000,"open":7.44,"high":7.44,"low":7.417,"close":7.427,"volume":52.630001068115234},{"timestamp":1742371800000,"open":7.433,"high":7.433,"low":7.406,"close":7.42,"volume":146.84860229492188},{"timestamp":1742371860000,"open":7.411,"high":7.433,"low":7.407,"close":7.427,"volume":85.88929748535156},{"timestamp":1742371920000,"open":7.43,"high":7.433,"low":7.415,"close":7.433,"volume":110.80000305175781},{"timestamp":1742371980000,"open":7.421,"high":7.435,"low":7.421,"close":7.431,"volume":22.15999984741211},{"timestamp":1742372040000,"open":7.423,"high":7.444,"low":7.415,"close":7.441,"volume":110.8482437133789},{"timestamp":1742372100000,"open":7.443,"high":7.447,"low":7.418,"close":7.424,"volume":77.57929992675781},{"timestamp":1742372160000,"open":7.431,"high":7.438,"low":7.42,"close":7.42,"volume":45.689300537109375},{"timestamp":1742372220000,"open":7.427,"high":7.435,"low":7.417,"close":7.422,"volume":55.4193000793457},{"timestamp":1742372280000,"open":7.422,"high":7.434,"low":7.412,"close":7.422,"volume":66.4800033569336},{"timestamp":1742372340000,"open":7.427,"high":7.435,"low":7.416,"close":7.418,"volume":43.61000061035156},{"timestamp":1742372400000,"open":7.433,"high":7.434,"low":7.417,"close":7.423,"volume":47.10929870605469},{"timestamp":1742372460000,"open":7.422,"high":7.442,"low":7.416,"close":7.431,"volume":69.2596435546875},{"timestamp":1742372520000,"open":7.441,"high":7.444,"low":7.424,"close":7.432,"volume":65.7699966430664},{"timestamp":1742372580000,"open":7.434,"high":7.453,"low":7.432,"close":7.443,"volume":78.96790313720703},{"timestamp":1742372640000,"open":7.432,"high":7.449,"low":7.425,"close":7.426,"volume":79.63929748535156},{"timestamp":1742372700000,"open":7.434,"high":7.439,"low":7.434,"close":7.439,"volume":11.079999923706055},{"timestamp":1742372760000,"open":7.439,"high":7.445,"low":7.428,"close":7.44,"volume":33.259300231933594},{"timestamp":1742372820000,"open":7.434,"high":7.44,"low":7.42,"close":7.43,"volume":36.0099983215332},{"timestamp":1742372880000,"open":7.419,"high":7.439,"low":7.419,"close":7.439,"volume":72.0199966430664},{"timestamp":1742372940000,"open":7.44,"high":7.453,"low":7.431,"close":7.452,"volume":83.13860321044922},{"timestamp":1742373000000,"open":7.442,"high":7.455,"low":7.437,"close":7.443,"volume":96.23999786376953},{"timestamp":1742373060000,"open":7.441,"high":7.455,"low":7.436,"close":7.436,"volume":38.779998779296875},{"timestamp":1742373120000,"open":7.444,"high":7.448,"low":7.424,"close":7.442,"volume":66.48963928222656},{"timestamp":1742373180000,"open":7.433,"high":7.447,"low":7.428,"close":7.439,"volume":49.86000061035156},{"timestamp":1742373240000,"open":7.445,"high":7.448,"low":7.431,"close":7.448,"volume":30.469999313354492},{"timestamp":1742373300000,"open":7.448,"high":7.457,"low":7.439,"close":7.45,"volume":66.4800033569336},{"timestamp":1742373360000,"open":7.45,"high":7.453,"low":7.437,"close":7.439,"volume":49.87929916381836},{"timestamp":1742373420000,"open":7.451,"high":7.451,"low":7.427,"close":7.434,"volume":43.61000061035156},{"timestamp":1742373480000,"open":7.432,"high":7.444,"low":7.427,"close":7.427,"volume":63.72930145263672},{"timestamp":1742373540000,"open":7.438,"high":7.447,"low":7.427,"close":7.447,"volume":33.259300231933594},{"timestamp":1742373600000,"open":7.446,"high":7.466,"low":7.436,"close":7.466,"volume":63.048580169677734},{"timestamp":1742373660000,"open":7.456,"high":7.475,"low":7.454,"close":7.466,"volume":76.86000061035156},{"timestamp":1742373720000,"open":7.468,"high":7.47,"low":7.449,"close":7.449,"volume":36.0099983215332},{"timestamp":1742373780000,"open":7.464,"high":7.473,"low":7.454,"close":7.47,"volume":80.36859893798828},{"timestamp":1742373840000,"open":7.46,"high":7.479,"low":7.46,"close":7.468,"volume":19.389999389648438},{"timestamp":1742373900000,"open":7.478,"high":7.482,"low":7.463,"close":7.463,"volume":74.79963684082031},{"timestamp":1742373960000,"open":7.47,"high":7.483,"low":7.463,"close":7.483,"volume":46.380001068115234},{"timestamp":1742374020000,"open":7.481,"high":7.491,"low":7.469,"close":7.491,"volume":55.400001525878906},{"timestamp":1742374080000,"open":7.486,"high":7.497,"low":7.478,"close":7.487,"volume":99.0199966430664},{"timestamp":1742374140000,"open":7.496,"high":7.497,"low":7.48,"close":7.484,"volume":58.17964172363281},{"timestamp":1742374200000,"open":7.483,"high":7.501,"low":7.48,"close":7.482,"volume":63.72930145263672},{"timestamp":1742374260000,"open":7.491,"high":7.497,"low":7.479,"close":7.483,"volume":44.339298248291016},{"timestamp":1742374320000,"open":7.484,"high":7.501,"low":7.484,"close":7.484,"volume":36.0099983215332},{"timestamp":1742374380000,"open":7.489,"high":7.511,"low":7.484,"close":7.499,"volume":91.41000366210938},{"timestamp":1742374440000,"open":7.509,"high":7.513,"low":7.492,"close":7.506,"volume":38.779998779296875},{"timestamp":1742374500000,"open":7.504,"high":7.513,"low":7.492,"close":7.501,"volume":41.56930160522461},{"timestamp":1742374560000,"open":7.514,"high":7.514,"low":7.492,"close":7.501,"volume":69.25},{"timestamp":1742374620000,"open":7.489,"high":7.497,"low":7.48,"close":7.49,"volume":47.09000015258789},{"timestamp":1742374680000,"open":7.488,"high":7.488,"low":7.477,"close":7.48,"volume":30.469999313354492},{"timestamp":1742374740000,"open":7.49,"high":7.5,"low":7.478,"close":7.495,"volume":49.87929916381836},{"timestamp":1742374800000,"open":7.478,"high":7.495,"low":7.474,"close":7.495,"volume":44.31999969482422},{"timestamp":1742374860000,"open":7.484,"high":7.501,"low":7.484,"close":7.486,"volume":63.0192985534668},{"timestamp":1742374920000,"open":7.486,"high":7.5,"low":7.481,"close":7.49,"volume":40.84000015258789},{"timestamp":1742374980000,"open":7.497,"high":7.509,"low":7.493,"close":7.505,"volume":38.10860061645508},{"timestamp":1742375040000,"open":7.493,"high":7.497,"low":7.475,"close":7.479,"volume":41.54999923706055},{"timestamp":1742375100000,"open":7.489,"high":7.493,"low":7.477,"close":7.493,"volume":44.31999969482422},{"timestamp":1742375160000,"open":7.491,"high":7.494,"low":7.478,"close":7.48,"volume":49.150001525878906},{"timestamp":1742375220000,"open":7.495,"high":7.498,"low":7.481,"close":7.485,"volume":52.630001068115234},{"timestamp":1742375280000,"open":7.494,"high":7.497,"low":7.482,"close":7.487,"volume":19.389999389648438},{"timestamp":1742375340000,"open":7.482,"high":7.5,"low":7.482,"close":7.5,"volume":19.389999389648438},{"timestamp":1742375400000,"open":7.501,"high":7.505,"low":7.488,"close":7.496,"volume":44.339298248291016},{"timestamp":1742375460000,"open":7.502,"high":7.504,"low":7.489,"close":7.501,"volume":47.10929870605469},{"timestamp":1742375520000,"open":7.49,"high":7.501,"low":7.479,"close":7.491,"volume":102.5093002319336},{"timestamp":1742375580000,"open":7.49,"high":7.491,"low":7.476,"close":7.488,"volume":16.6200008392334},{"timestamp":1742375640000,"open":7.477,"high":7.494,"low":7.477,"close":7.488,"volume":65.78929901123047},{"timestamp":1742375700000,"open":7.476,"high":7.489,"low":7.474,"close":7.479,"volume":38.79930114746094},{"timestamp":1742375760000,"open":7.476,"high":7.493,"low":7.476,"close":7.481,"volume":41.54999923706055},{"timestamp":1742375820000,"open":7.487,"high":7.492,"low":7.482,"close":7.492,"volume":24.93000030517578},{"timestamp":1742375880000,"open":7.493,"high":7.497,"low":7.474,"close":7.493,"volume":70.62893676757812},{"timestamp":1742375940000,"open":7.491,"high":7.498,"low":7.481,"close":7.482,"volume":54.70930099487305},{"timestamp":1742376000000,"open":7.494,"high":7.499,"low":7.48,"close":7.481,"volume":52.630001068115234},{"timestamp":1742376060000,"open":7.491,"high":7.497,"low":7.479,"close":7.48,"volume":58.16999816894531},{"timestamp":1742376120000,"open":7.482,"high":7.495,"low":7.482,"close":7.485,"volume":38.779998779296875},{"timestamp":1742376180000,"open":7.493,"high":7.495,"low":7.482,"close":7.493,"volume":22.15999984741211},{"timestamp":1742376240000,"open":7.493,"high":7.499,"low":7.487,"close":7.493,"volume":30.469999313354492},{"timestamp":1742376300000,"open":7.502,"high":7.507,"low":7.485,"close":7.485,"volume":49.86000061035156},{"timestamp":1742376360000,"open":7.487,"high":7.495,"low":7.48,"close":7.49,"volume":38.779998779296875},{"timestamp":1742376420000,"open":7.482,"high":7.5,"low":7.48,"close":7.5,"volume":69.2885971069336},{"timestamp":1742376480000,"open":7.488,"high":7.504,"low":7.488,"close":7.501,"volume":22.15999984741211},{"timestamp":1742376540000,"open":7.492,"high":7.505,"low":7.49,"close":7.504,"volume":24.94930076599121},{"timestamp":1742376600000,"open":7.504,"high":7.505,"low":7.491,"close":7.505,"volume":49.150001525878906},{"timestamp":1742376660000,"open":7.5,"high":7.507,"low":7.491,"close":7.501,"volume":33.2400016784668},{"timestamp":1742376720000,"open":7.504,"high":7.519,"low":7.504,"close":7.518,"volume":41.54999923706055},{"timestamp":1742376780000,"open":7.507,"high":7.519,"low":7.5,"close":7.5,"volume":77.58894348144531},{"timestamp":1742376840000,"open":7.504,"high":7.517,"low":7.497,"close":7.514,"volume":89.98999786376953},{"timestamp":1742376900000,"open":7.515,"high":7.517,"low":7.498,"close":7.504,"volume":60.258941650390625},{"timestamp":1742376960000,"open":7.503,"high":7.507,"low":7.49,"close":7.507,"volume":52.630001068115234},{"timestamp":1742377020000,"open":7.496,"high":7.514,"low":7.494,"close":7.514,"volume":47.09000015258789},{"timestamp":1742377080000,"open":7.516,"high":7.517,"low":7.495,"close":7.509,"volume":58.189300537109375},{"timestamp":1742377140000,"open":7.495,"high":7.507,"low":7.494,"close":7.503,"volume":55.4193000793457},{"timestamp":1742377200000,"open":7.508,"high":7.51,"low":7.5,"close":7.501,"volume":19.389999389648438},{"timestamp":1742377260000,"open":7.513,"high":7.513,"low":7.498,"close":7.501,"volume":30.489299774169922},{"timestamp":1742377320000,"open":7.507,"high":7.511,"low":7.496,"close":7.51,"volume":57.459999084472656},{"timestamp":1742377380000,"open":7.5,"high":7.51,"low":7.493,"close":7.504,"volume":41.54999923706055},{"timestamp":1742377440000,"open":7.495,"high":7.512,"low":7.493,"close":7.511,"volume":40.84000015258789},{"timestamp":1742377500000,"open":7.499,"high":7.517,"low":7.496,"close":7.509,"volume":74.79000091552734},{"timestamp":1742377560000,"open":7.498,"high":7.51,"low":7.494,"close":7.504,"volume":72.04894256591797},{"timestamp":1742377620000,"open":7.494,"high":7.511,"low":7.492,"close":7.506,"volume":49.150001525878906},{"timestamp":1742377680000,"open":7.508,"high":7.511,"low":7.494,"close":7.511,"volume":44.31999969482422},{"timestamp":1742377740000,"open":7.507,"high":7.512,"low":7.494,"close":7.511,"volume":41.54999923706055},{"timestamp":1742377800000,"open":7.497,"high":7.515,"low":7.497,"close":7.514,"volume":58.16999816894531},{"timestamp":1742377860000,"open":7.503,"high":7.514,"low":7.496,"close":7.5,"volume":55.400001525878906},{"timestamp":1742377920000,"open":7.499,"high":7.507,"low":7.494,"close":7.497,"volume":47.09000015258789},{"timestamp":1742377980000,"open":7.497,"high":7.512,"low":7.497,"close":7.508,"volume":46.380001068115234},{"timestamp":1742378040000,"open":7.499,"high":7.512,"low":7.496,"close":7.512,"volume":63.709999084472656},{"timestamp":1742378100000,"open":7.509,"high":7.515,"low":7.499,"close":7.511,"volume":41.54999923706055},{"timestamp":1742378160000,"open":7.503,"high":7.513,"low":7.497,"close":7.504,"volume":38.79930114746094},{"timestamp":1742378220000,"open":7.501,"high":7.512,"low":7.497,"close":7.501,"volume":36.0099983215332},{"timestamp":1742378280000,"open":7.499,"high":7.513,"low":7.499,"close":7.503,"volume":19.409299850463867},{"timestamp":1742378340000,"open":7.504,"high":7.505,"low":7.5,"close":7.5,"volume":11.079999923706055},{"timestamp":1742378400000,"open":7.514,"high":7.516,"low":7.504,"close":7.516,"volume":19.428600311279297},{"timestamp":1742378460000,"open":7.501,"high":7.51,"low":7.501,"close":7.505,"volume":13.850000381469727},{"timestamp":1742378520000,"open":7.512,"high":7.516,"low":7.5,"close":7.507,"volume":41.6078987121582},{"timestamp":1742378580000,"open":7.503,"high":7.517,"low":7.503,"close":7.516,"volume":19.389999389648438},{"timestamp":1742378640000,"open":7.512,"high":7.521,"low":7.498,"close":7.501,"volume":24.219999313354492},{"timestamp":1742378700000,"open":7.512,"high":7.513,"low":7.496,"close":7.497,"volume":60.95930099487305},{"timestamp":1742378760000,"open":7.51,"high":7.51,"low":7.497,"close":7.509,"volume":30.469999313354492},{"timestamp":1742378820000,"open":7.507,"high":7.513,"low":7.501,"close":7.513,"volume":24.93000030517578},{"timestamp":1742378880000,"open":7.513,"high":7.513,"low":7.496,"close":7.501,"volume":35.29999923706055},{"timestamp":1742378940000,"open":7.508,"high":7.514,"low":7.503,"close":7.514,"volume":13.850000381469727},{"timestamp":1742379000000,"open":7.517,"high":7.517,"low":7.5,"close":7.512,"volume":24.93000030517578},{"timestamp":1742379060000,"open":7.514,"high":7.517,"low":7.502,"close":7.505,"volume":35.31930160522461},{"timestamp":1742379120000,"open":7.507,"high":7.518,"low":7.5,"close":7.505,"volume":49.150001525878906},{"timestamp":1742379180000,"open":7.503,"high":7.516,"low":7.503,"close":7.516,"volume":5.57859992980957},{"timestamp":1742379240000,"open":7.508,"high":7.525,"low":7.506,"close":7.506,"volume":47.09000015258789},{"timestamp":1742379300000,"open":7.513,"high":7.52,"low":7.505,"close":7.518,"volume":11.079999923706055},{"timestamp":1742379360000,"open":7.519,"high":7.519,"low":7.509,"close":7.519,"volume":22.15999984741211},{"timestamp":1742379420000,"open":7.516,"high":7.521,"low":7.505,"close":7.521,"volume":27.700000762939453},{"timestamp":1742379480000,"open":7.514,"high":7.516,"low":7.505,"close":7.51,"volume":22.15999984741211},{"timestamp":1742379540000,"open":7.519,"high":7.524,"low":7.504,"close":7.519,"volume":36.0099983215332},{"timestamp":1742379600000,"open":7.515,"high":7.527,"low":7.51,"close":7.527,"volume":49.86000061035156},{"timestamp":1742379660000,"open":7.518,"high":7.518,"low":7.512,"close":7.512,"volume":5.539999961853027},{"timestamp":1742379720000,"open":7.514,"high":7.524,"low":7.508,"close":7.509,"volume":44.339298248291016},{"timestamp":1742379780000,"open":7.506,"high":7.506,"low":7.506,"close":7.506,"volume":2.7699999809265137},{"timestamp":1742379840000,"open":7.51,"high":7.521,"low":7.504,"close":7.512,"volume":41.54999923706055},{"timestamp":1742379900000,"open":7.511,"high":7.515,"low":7.494,"close":7.494,"volume":38.779998779296875},{"timestamp":1742379960000,"open":7.495,"high":7.511,"low":7.491,"close":7.493,"volume":71.30999755859375},{"timestamp":1742380020000,"open":7.492,"high":7.502,"low":7.486,"close":7.488,"volume":22.15999984741211},{"timestamp":1742380080000,"open":7.498,"high":7.504,"low":7.488,"close":7.504,"volume":29.779300689697266},{"timestamp":1742380140000,"open":7.492,"high":7.508,"low":7.492,"close":7.508,"volume":24.93000030517578},{"timestamp":1742380200000,"open":7.509,"high":7.511,"low":7.497,"close":7.498,"volume":58.16999816894531},{"timestamp":1742380260000,"open":7.51,"high":7.514,"low":7.499,"close":7.51,"volume":36.0196418762207},{"timestamp":1742380320000,"open":7.501,"high":7.515,"low":7.498,"close":7.51,"volume":60.95930099487305},{"timestamp":1742380380000,"open":7.513,"high":7.516,"low":7.501,"close":7.514,"volume":24.94930076599121},{"timestamp":1742380440000,"open":7.512,"high":7.517,"low":7.502,"close":7.514,"volume":36.0099983215332},{"timestamp":1742380500000,"open":7.505,"high":7.521,"low":7.503,"close":7.503,"volume":27},{"timestamp":1742380560000,"open":7.505,"high":7.518,"low":7.502,"close":7.502,"volume":13.850000381469727},{"timestamp":1742380620000,"open":7.514,"high":7.516,"low":7.504,"close":7.516,"volume":13.850000381469727},{"timestamp":1742380680000,"open":7.504,"high":7.513,"low":7.493,"close":7.494,"volume":69.25},{"timestamp":1742380740000,"open":7.49,"high":7.504,"low":7.49,"close":7.497,"volume":26.280000686645508},{"timestamp":1742380800000,"open":7.493,"high":7.494,"low":7.477,"close":7.484,"volume":44.31999969482422},{"timestamp":1742380860000,"open":7.486,"high":7.486,"low":7.469,"close":7.476,"volume":36.0099983215332},{"timestamp":1742380920000,"open":7.476,"high":7.479,"low":7.455,"close":7.467,"volume":24.93000030517578},{"timestamp":1742380980000,"open":7.459,"high":7.475,"low":7.459,"close":7.462,"volume":11.079999923706055},{"timestamp":1742381040000,"open":7.468,"high":7.473,"low":7.46,"close":7.471,"volume":16.6200008392334},{"timestamp":1742381100000,"open":7.474,"high":7.48,"low":7.463,"close":7.475,"volume":41.54999923706055},{"timestamp":1742381160000,"open":7.474,"high":7.485,"low":7.471,"close":7.473,"volume":13.850000381469727},{"timestamp":1742381220000,"open":7.483,"high":7.483,"low":7.466,"close":7.479,"volume":52.630001068115234},{"timestamp":1742381280000,"open":7.479,"high":7.483,"low":7.463,"close":7.472,"volume":27.700000762939453},{"timestamp":1742381340000,"open":7.481,"high":7.481,"low":7.466,"close":7.47,"volume":11.079999923706055},{"timestamp":1742381400000,"open":7.47,"high":7.481,"low":7.463,"close":7.473,"volume":27.700000762939453},{"timestamp":1742381460000,"open":7.48,"high":7.481,"low":7.467,"close":7.468,"volume":38.779998779296875},{"timestamp":1742381520000,"open":7.466,"high":7.492,"low":7.466,"close":7.492,"volume":69.2596435546875},{"timestamp":1742381580000,"open":7.497,"high":7.497,"low":7.481,"close":7.483,"volume":24.93000030517578},{"timestamp":1742381640000,"open":7.494,"high":7.497,"low":7.483,"close":7.485,"volume":22.15999984741211},{"timestamp":1742381700000,"open":7.485,"high":7.491,"low":7.483,"close":7.483,"volume":11.079999923706055},{"timestamp":1742381760000,"open":7.496,"high":7.496,"low":7.48,"close":7.485,"volume":41.56930160522461},{"timestamp":1742381820000,"open":7.493,"high":7.499,"low":7.478,"close":7.478,"volume":63.0099983215332},{"timestamp":1742381880000,"open":7.479,"high":7.485,"low":7.479,"close":7.485,"volume":11.079999923706055},{"timestamp":1742381940000,"open":7.493,"high":7.499,"low":7.48,"close":7.496,"volume":58.16999816894531},{"timestamp":1742382000000,"open":7.499,"high":7.5,"low":7.487,"close":7.5,"volume":36.0099983215332},{"timestamp":1742382060000,"open":7.503,"high":7.504,"low":7.495,"close":7.495,"volume":33.2400016784668},{"timestamp":1742382120000,"open":7.493,"high":7.505,"low":7.492,"close":7.498,"volume":24.93000030517578},{"timestamp":1742382180000,"open":7.504,"high":7.505,"low":7.49,"close":7.505,"volume":33.2400016784668},{"timestamp":1742382240000,"open":7.505,"high":7.515,"low":7.497,"close":7.503,"volume":74.79000091552734},{"timestamp":1742382300000,"open":7.5,"high":7.512,"low":7.49,"close":7.507,"volume":47.09000015258789},{"timestamp":1742382360000,"open":7.508,"high":7.511,"low":7.496,"close":7.496,"volume":44.31999969482422},{"timestamp":1742382420000,"open":7.511,"high":7.513,"low":7.496,"close":7.511,"volume":47.10929870605469},{"timestamp":1742382480000,"open":7.502,"high":7.516,"low":7.497,"close":7.499,"volume":55.400001525878906},{"timestamp":1742382540000,"open":7.498,"high":7.514,"low":7.498,"close":7.5,"volume":27.700000762939453},{"timestamp":1742382600000,"open":7.513,"high":7.513,"low":7.501,"close":7.501,"volume":13.850000381469727},{"timestamp":1742382660000,"open":7.513,"high":7.515,"low":7.503,"close":7.514,"volume":16.6200008392334},{"timestamp":1742382720000,"open":7.501,"high":7.517,"low":7.501,"close":7.503,"volume":24.93000030517578},{"timestamp":1742382780000,"open":7.517,"high":7.517,"low":7.498,"close":7.501,"volume":55.400001525878906},{"timestamp":1742382840000,"open":7.501,"high":7.511,"low":7.501,"close":7.511,"volume":5.539999961853027},{"timestamp":1742382900000,"open":7.51,"high":7.511,"low":7.497,"close":7.509,"volume":38.818599700927734},{"timestamp":1742382960000,"open":7.499,"high":7.507,"low":7.493,"close":7.5,"volume":26.989999771118164},{"timestamp":1742383020000,"open":7.499,"high":7.499,"low":7.499,"close":7.499,"volume":2.7699999809265137},{"timestamp":1742383080000,"open":7.499,"high":7.507,"low":7.489,"close":7.507,"volume":41.54999923706055},{"timestamp":1742383140000,"open":7.496,"high":7.498,"low":7.494,"close":7.498,"volume":11.079999923706055},{"timestamp":1742383200000,"open":7.496,"high":7.511,"low":7.496,"close":7.508,"volume":36.029300689697266},{"timestamp":1742383260000,"open":7.498,"high":7.515,"low":7.498,"close":7.513,"volume":52.630001068115234},{"timestamp":1742383320000,"open":7.514,"high":7.514,"low":7.501,"close":7.513,"volume":16.6200008392334},{"timestamp":1742383380000,"open":7.505,"high":7.517,"low":7.505,"close":7.506,"volume":16.6200008392334},{"timestamp":1742383440000,"open":7.508,"high":7.519,"low":7.506,"close":7.518,"volume":41.56930160522461},{"timestamp":1742383500000,"open":7.518,"high":7.518,"low":7.503,"close":7.511,"volume":33.2400016784668},{"timestamp":1742383560000,"open":7.515,"high":7.518,"low":7.505,"close":7.508,"volume":13.86929988861084},{"timestamp":1742383620000,"open":7.515,"high":7.521,"low":7.505,"close":7.511,"volume":16.6200008392334},{"timestamp":1742383680000,"open":7.518,"high":7.525,"low":7.509,"close":7.521,"volume":27.71929931640625},{"timestamp":1742383740000,"open":7.517,"high":7.52,"low":7.508,"close":7.52,"volume":11.079999923706055},{"timestamp":1742383800000,"open":7.511,"high":7.519,"low":7.507,"close":7.516,"volume":13.850000381469727},{"timestamp":1742383860000,"open":7.506,"high":7.52,"low":7.506,"close":7.519,"volume":13.850000381469727},{"timestamp":1742383920000,"open":7.52,"high":7.52,"low":7.513,"close":7.513,"volume":5.539999961853027},{"timestamp":1742383980000,"open":7.51,"high":7.52,"low":7.504,"close":7.52,"volume":22.15999984741211},{"timestamp":1742384100000,"open":7.516,"high":7.522,"low":7.509,"close":7.509,"volume":13.149999618530273},{"timestamp":1742384160000,"open":7.519,"high":7.521,"low":7.502,"close":7.506,"volume":24.93000030517578},{"timestamp":1742384220000,"open":7.521,"high":7.521,"low":7.506,"close":7.518,"volume":22.17930030822754},{"timestamp":1742384280000,"open":7.517,"high":7.521,"low":7.506,"close":7.506,"volume":36.0099983215332},{"timestamp":1742384340000,"open":7.507,"high":7.513,"low":7.507,"close":7.513,"volume":5.539999961853027},{"timestamp":1742384400000,"open":7.502,"high":7.515,"low":7.5,"close":7.515,"volume":27.700000762939453},{"timestamp":1742384460000,"open":7.508,"high":7.513,"low":7.498,"close":7.504,"volume":44.31999969482422},{"timestamp":1742384520000,"open":7.5,"high":7.512,"low":7.5,"close":7.508,"volume":30.469999313354492},{"timestamp":1742384580000,"open":7.509,"high":7.509,"low":7.499,"close":7.501,"volume":8.3100004196167},{"timestamp":1742384640000,"open":7.514,"high":7.517,"low":7.501,"close":7.517,"volume":21.46929931640625},{"timestamp":1742384700000,"open":7.51,"high":7.514,"low":7.5,"close":7.501,"volume":44.31999969482422},{"timestamp":1742384760000,"open":7.514,"high":7.514,"low":7.499,"close":7.512,"volume":29.760000228881836},{"timestamp":1742384820000,"open":7.513,"high":7.517,"low":7.51,"close":7.51,"volume":13.850000381469727},{"timestamp":1742384880000,"open":7.512,"high":7.516,"low":7.505,"close":7.505,"volume":13.850000381469727},{"timestamp":1742384940000,"open":7.501,"high":7.514,"low":7.501,"close":7.503,"volume":24.93000030517578},{"timestamp":1742385000000,"open":7.513,"high":7.514,"low":7.5,"close":7.502,"volume":49.179298400878906},{"timestamp":1742385060000,"open":7.499,"high":7.511,"low":7.496,"close":7.508,"volume":47.09000015258789},{"timestamp":1742385120000,"open":7.512,"high":7.512,"low":7.496,"close":7.511,"volume":24.219999313354492},{"timestamp":1742385180000,"open":7.5,"high":7.513,"low":7.499,"close":7.502,"volume":24.93000030517578},{"timestamp":1742385240000,"open":7.51,"high":7.513,"low":7.496,"close":7.496,"volume":33.259300231933594},{"timestamp":1742385300000,"open":7.509,"high":7.511,"low":7.497,"close":7.5,"volume":19.409299850463867},{"timestamp":1742385360000,"open":7.511,"high":7.512,"low":7.486,"close":7.501,"volume":137.1186065673828},{"timestamp":1742385420000,"open":7.493,"high":7.514,"low":7.49,"close":7.501,"volume":132.3079071044922},{"timestamp":1742385480000,"open":7.509,"high":7.515,"low":7.499,"close":7.515,"volume":29.779300689697266},{"timestamp":1742385540000,"open":7.5,"high":7.515,"low":7.499,"close":7.515,"volume":30.469999313354492},{"timestamp":1742385600000,"open":7.507,"high":7.521,"low":7.506,"close":7.521,"volume":63.709999084472656},{"timestamp":1742385660000,"open":7.507,"high":7.521,"low":7.506,"close":7.519,"volume":63.709999084472656},{"timestamp":1742385720000,"open":7.51,"high":7.525,"low":7.508,"close":7.525,"volume":38.779998779296875},{"timestamp":1742385780000,"open":7.513,"high":7.52,"low":7.507,"close":7.511,"volume":24.93000030517578},{"timestamp":1742385840000,"open":7.505,"high":7.521,"low":7.5,"close":7.521,"volume":49.86000061035156},{"timestamp":1742385900000,"open":7.505,"high":7.508,"low":7.504,"close":7.508,"volume":8.3100004196167},{"timestamp":1742385960000,"open":7.521,"high":7.521,"low":7.509,"close":7.516,"volume":13.850000381469727},{"timestamp":1742386020000,"open":7.518,"high":7.518,"low":7.5,"close":7.513,"volume":24.93000030517578},{"timestamp":1742386080000,"open":7.507,"high":7.514,"low":7.504,"close":7.514,"volume":11.079999923706055},{"timestamp":1742386140000,"open":7.512,"high":7.515,"low":7.496,"close":7.5,"volume":27.700000762939453},{"timestamp":1742386200000,"open":7.507,"high":7.52,"low":7.501,"close":7.507,"volume":51.91999816894531},{"timestamp":1742386260000,"open":7.508,"high":7.517,"low":7.5,"close":7.501,"volume":41.56930160522461},{"timestamp":1742386320000,"open":7.506,"high":7.512,"low":7.498,"close":7.506,"volume":33.2400016784668},{"timestamp":1742386380000,"open":7.5,"high":7.511,"low":7.499,"close":7.511,"volume":8.3100004196167},{"timestamp":1742386440000,"open":7.499,"high":7.499,"low":7.494,"close":7.494,"volume":5.539999961853027},{"timestamp":1742386500000,"open":7.498,"high":7.513,"low":7.496,"close":7.513,"volume":24.93000030517578},{"timestamp":1742386560000,"open":7.5,"high":7.513,"low":7.5,"close":7.5,"volume":22.15999984741211},{"timestamp":1742386620000,"open":7.505,"high":7.521,"low":7.504,"close":7.517,"volume":27.700000762939453},{"timestamp":1742386680000,"open":7.509,"high":7.516,"low":7.501,"close":7.511,"volume":33.2400016784668},{"timestamp":1742386740000,"open":7.496,"high":7.51,"low":7.496,"close":7.498,"volume":21.459999084472656},{"timestamp":1742386800000,"open":7.508,"high":7.511,"low":7.499,"close":7.501,"volume":13.86929988861084},{"timestamp":1742386860000,"open":7.509,"high":7.51,"low":7.495,"close":7.509,"volume":30.469999313354492},{"timestamp":1742386920000,"open":7.497,"high":7.511,"low":7.496,"close":7.499,"volume":22.17930030822754},{"timestamp":1742386980000,"open":7.509,"high":7.512,"low":7.498,"close":7.501,"volume":21.450000762939453},{"timestamp":1742387040000,"open":7.502,"high":7.51,"low":7.497,"close":7.51,"volume":13.850000381469727},{"timestamp":1742387100000,"open":7.508,"high":7.514,"low":7.498,"close":7.512,"volume":30.469999313354492},{"timestamp":1742387160000,"open":7.511,"high":7.515,"low":7.503,"close":7.514,"volume":29.7893009185791},{"timestamp":1742387220000,"open":7.503,"high":7.515,"low":7.502,"close":7.504,"volume":11.079999923706055},{"timestamp":1742387280000,"open":7.502,"high":7.517,"low":7.5,"close":7.504,"volume":33.2400016784668},{"timestamp":1742387340000,"open":7.5,"high":7.517,"low":7.5,"close":7.506,"volume":27.700000762939453},{"timestamp":1742387400000,"open":7.515,"high":7.518,"low":7.507,"close":7.507,"volume":19.389999389648438},{"timestamp":1742387460000,"open":7.521,"high":7.523,"low":7.507,"close":7.51,"volume":41.54999923706055},{"timestamp":1742387520000,"open":7.512,"high":7.522,"low":7.507,"close":7.517,"volume":30.469999313354492},{"timestamp":1742387580000,"open":7.52,"high":7.522,"low":7.51,"close":7.52,"volume":22.17930030822754},{"timestamp":1742387640000,"open":7.509,"high":7.524,"low":7.509,"close":7.514,"volume":58.16999816894531},{"timestamp":1742387700000,"open":7.522,"high":7.528,"low":7.512,"close":7.523,"volume":30.469999313354492},{"timestamp":1742387760000,"open":7.525,"high":7.525,"low":7.51,"close":7.51,"volume":30.469999313354492},{"timestamp":1742387820000,"open":7.521,"high":7.521,"low":7.506,"close":7.506,"volume":27.700000762939453},{"timestamp":1742387880000,"open":7.51,"high":7.52,"low":7.503,"close":7.513,"volume":24.93000030517578},{"timestamp":1742387940000,"open":7.5,"high":7.516,"low":7.5,"close":7.515,"volume":27.71929931640625},{"timestamp":1742388000000,"open":7.502,"high":7.515,"low":7.502,"close":7.505,"volume":27.700000762939453},{"timestamp":1742388060000,"open":7.506,"high":7.517,"low":7.502,"close":7.508,"volume":19.399639129638672},{"timestamp":1742388120000,"open":7.509,"high":7.509,"low":7.506,"close":7.507,"volume":11.079999923706055},{"timestamp":1742388180000,"open":7.511,"high":7.523,"low":7.506,"close":7.512,"volume":36.0099983215332},{"timestamp":1742388240000,"open":7.513,"high":7.524,"low":7.509,"close":7.513,"volume":40.84000015258789},{"timestamp":1742388300000,"open":7.512,"high":7.525,"low":7.5,"close":7.514,"volume":55.400001525878906},{"timestamp":1742388360000,"open":7.515,"high":7.518,"low":7.503,"close":7.503,"volume":24.93000030517578},{"timestamp":1742388420000,"open":7.504,"high":7.514,"low":7.502,"close":7.502,"volume":21.46929931640625},{"timestamp":1742388480000,"open":7.501,"high":7.512,"low":7.496,"close":7.496,"volume":19.389999389648438},{"timestamp":1742388540000,"open":7.511,"high":7.511,"low":7.497,"close":7.511,"volume":27.700000762939453},{"timestamp":1742388600000,"open":7.508,"high":7.514,"low":7.502,"close":7.511,"volume":19.389999389648438},{"timestamp":1742388660000,"open":7.509,"high":7.515,"low":7.504,"close":7.515,"volume":19.409299850463867},{"timestamp":1742388720000,"open":7.502,"high":7.513,"low":7.501,"close":7.508,"volume":33.2400016784668},{"timestamp":1742388780000,"open":7.5,"high":7.511,"low":7.5,"close":7.511,"volume":5.539999961853027},{"timestamp":1742388840000,"open":7.501,"high":7.514,"low":7.499,"close":7.51,"volume":38.80894088745117},{"timestamp":1742388900000,"open":7.502,"high":7.509,"low":7.495,"close":7.495,"volume":19.389999389648438},{"timestamp":1742388960000,"open":7.509,"high":7.509,"low":7.492,"close":7.505,"volume":41.56930160522461},{"timestamp":1742389020000,"open":7.493,"high":7.508,"low":7.493,"close":7.505,"volume":22.15999984741211},{"timestamp":1742389080000,"open":7.494,"high":7.507,"low":7.492,"close":7.492,"volume":30.469999313354492},{"timestamp":1742389140000,"open":7.503,"high":7.508,"low":7.492,"close":7.5,"volume":29.760000228881836},{"timestamp":1742389200000,"open":7.49,"high":7.503,"low":7.484,"close":7.5,"volume":60.939998626708984},{"timestamp":1742389260000,"open":7.489,"high":7.5,"low":7.486,"close":7.486,"volume":46.380001068115234},{"timestamp":1742389320000,"open":7.496,"high":7.498,"low":7.481,"close":7.481,"volume":58.189300537109375},{"timestamp":1742389380000,"open":7.481,"high":7.494,"low":7.481,"close":7.49,"volume":24.229999542236328},{"timestamp":1742389440000,"open":7.481,"high":7.493,"low":7.478,"close":7.478,"volume":29.760000228881836},{"timestamp":1742389500000,"open":7.486,"high":7.493,"low":7.478,"close":7.49,"volume":22.169639587402344},{"timestamp":1742389560000,"open":7.48,"high":7.493,"low":7.48,"close":7.481,"volume":8.329299926757812},{"timestamp":1742389620000,"open":7.493,"high":7.493,"low":7.483,"close":7.483,"volume":8.329299926757812},{"timestamp":1742389680000,"open":7.493,"high":7.505,"low":7.481,"close":7.493,"volume":58.189300537109375},{"timestamp":1742389740000,"open":7.501,"high":7.503,"low":7.489,"close":7.499,"volume":24.968599319458008},{"timestamp":1742389800000,"open":7.486,"high":7.499,"low":7.486,"close":7.487,"volume":33.2400016784668},{"timestamp":1742389860000,"open":7.488,"high":7.503,"low":7.488,"close":7.501,"volume":38.79930114746094},{"timestamp":1742389920000,"open":7.486,"high":7.503,"low":7.486,"close":7.5,"volume":36.029300689697266},{"timestamp":1742389980000,"open":7.501,"high":7.501,"low":7.486,"close":7.499,"volume":27.71929931640625},{"timestamp":1742390040000,"open":7.492,"high":7.497,"low":7.485,"close":7.485,"volume":11.079999923706055},{"timestamp":1742390100000,"open":7.493,"high":7.497,"low":7.484,"close":7.487,"volume":19.389999389648438},{"timestamp":1742390160000,"open":7.498,"high":7.498,"low":7.482,"close":7.497,"volume":27.71929931640625},{"timestamp":1742390220000,"open":7.493,"high":7.509,"low":7.492,"close":7.498,"volume":30.489299774169922},{"timestamp":1742390280000,"open":7.507,"high":7.509,"low":7.496,"close":7.505,"volume":33.2400016784668},{"timestamp":1742390340000,"open":7.508,"high":7.511,"low":7.495,"close":7.497,"volume":38.779998779296875},{"timestamp":1742390400000,"open":7.504,"high":7.508,"low":7.496,"close":7.498,"volume":43.619998931884766},{"timestamp":1742390460000,"open":7.509,"high":7.509,"low":7.494,"close":7.497,"volume":22.15999984741211},{"timestamp":1742390520000,"open":7.497,"high":7.51,"low":7.496,"close":7.507,"volume":24.93000030517578},{"timestamp":1742390580000,"open":7.501,"high":7.514,"low":7.498,"close":7.514,"volume":36.0099983215332},{"timestamp":1742390640000,"open":7.505,"high":7.517,"low":7.502,"close":7.502,"volume":29.760000228881836},{"timestamp":1742390700000,"open":7.501,"high":7.508,"low":7.499,"close":7.505,"volume":21.450000762939453},{"timestamp":1742390760000,"open":7.515,"high":7.515,"low":7.5,"close":7.507,"volume":24.939640045166016},{"timestamp":1742390820000,"open":7.498,"high":7.511,"low":7.495,"close":7.495,"volume":19.389999389648438},{"timestamp":1742390880000,"open":7.495,"high":7.505,"low":7.49,"close":7.493,"volume":27.700000762939453},{"timestamp":1742390940000,"open":7.505,"high":7.505,"low":7.49,"close":7.491,"volume":22.15999984741211},{"timestamp":1742391000000,"open":7.504,"high":7.507,"low":7.491,"close":7.498,"volume":51.91999816894531},{"timestamp":1742391060000,"open":7.505,"high":7.509,"low":7.49,"close":7.494,"volume":41.588600158691406},{"timestamp":1742391120000,"open":7.499,"high":7.513,"low":7.489,"close":7.512,"volume":55.400001525878906},{"timestamp":1742391180000,"open":7.501,"high":7.514,"low":7.497,"close":7.497,"volume":58.16999816894531},{"timestamp":1742391240000,"open":7.509,"high":7.511,"low":7.495,"close":7.511,"volume":27.700000762939453},{"timestamp":1742391300000,"open":7.496,"high":7.514,"low":7.496,"close":7.499,"volume":30.469999313354492},{"timestamp":1742391360000,"open":7.495,"high":7.507,"low":7.49,"close":7.5,"volume":44.339298248291016},{"timestamp":1742391420000,"open":7.491,"high":7.491,"low":7.491,"close":7.491,"volume":2.7699999809265137},{"timestamp":1742391480000,"open":7.493,"high":7.504,"low":7.491,"close":7.495,"volume":24.94930076599121},{"timestamp":1742391540000,"open":7.49,"high":7.49,"low":7.49,"close":7.49,"volume":2.7699999809265137},{"timestamp":1742391600000,"open":7.504,"high":7.504,"low":7.49,"close":7.495,"volume":30.469999313354492},{"timestamp":1742391660000,"open":7.498,"high":7.507,"low":7.488,"close":7.507,"volume":16.6200008392334},{"timestamp":1742391720000,"open":7.502,"high":7.505,"low":7.488,"close":7.499,"volume":43.61000061035156},{"timestamp":1742391780000,"open":7.499,"high":7.501,"low":7.488,"close":7.495,"volume":38.779998779296875},{"timestamp":1742391840000,"open":7.494,"high":7.501,"low":7.484,"close":7.501,"volume":36.0099983215332},{"timestamp":1742391900000,"open":7.49,"high":7.505,"low":7.488,"close":7.505,"volume":38.79930114746094},{"timestamp":1742391960000,"open":7.501,"high":7.505,"low":7.49,"close":7.504,"volume":57.47930145263672},{"timestamp":1742392020000,"open":7.503,"high":7.506,"low":7.491,"close":7.5,"volume":52.64929962158203},{"timestamp":1742392080000,"open":7.492,"high":7.505,"low":7.478,"close":7.48,"volume":63.72930145263672},{"timestamp":1742392140000,"open":7.483,"high":7.494,"low":7.475,"close":7.494,"volume":69.25},{"timestamp":1742392200000,"open":7.494,"high":7.501,"low":7.484,"close":7.496,"volume":60.22999954223633},{"timestamp":1742392260000,"open":7.494,"high":7.502,"low":7.486,"close":7.493,"volume":49.86000061035156},{"timestamp":1742392320000,"open":7.486,"high":7.499,"low":7.482,"close":7.499,"volume":49.86000061035156},{"timestamp":1742392380000,"open":7.497,"high":7.503,"low":7.484,"close":7.491,"volume":58.17964172363281},{"timestamp":1742392440000,"open":7.491,"high":7.5,"low":7.485,"close":7.492,"volume":41.56930160522461},{"timestamp":1742392500000,"open":7.495,"high":7.495,"low":7.485,"close":7.485,"volume":8.329299926757812},{"timestamp":1742392560000,"open":7.495,"high":7.499,"low":7.484,"close":7.487,"volume":24.93000030517578},{"timestamp":1742392620000,"open":7.5,"high":7.503,"low":7.485,"close":7.503,"volume":35.30963897705078},{"timestamp":1742392680000,"open":7.486,"high":7.505,"low":7.486,"close":7.501,"volume":33.2400016784668},{"timestamp":1742392740000,"open":7.497,"high":7.499,"low":7.484,"close":7.486,"volume":24.219999313354492},{"timestamp":1742392800000,"open":7.494,"high":7.501,"low":7.485,"close":7.5,"volume":52.630001068115234},{"timestamp":1742392860000,"open":7.498,"high":7.502,"low":7.486,"close":7.487,"volume":33.2400016784668},{"timestamp":1742392920000,"open":7.496,"high":7.501,"low":7.491,"close":7.493,"volume":13.859640121459961},{"timestamp":1742392980000,"open":7.491,"high":7.501,"low":7.489,"close":7.489,"volume":22.15999984741211},{"timestamp":1742393040000,"open":7.501,"high":7.501,"low":7.489,"close":7.491,"volume":22.15999984741211},{"timestamp":1742393100000,"open":7.503,"high":7.503,"low":7.492,"close":7.498,"volume":27.709640502929688},{"timestamp":1742393160000,"open":7.506,"high":7.514,"low":7.496,"close":7.511,"volume":58.16999816894531},{"timestamp":1742393220000,"open":7.513,"high":7.517,"low":7.5,"close":7.5,"volume":30.489299774169922},{"timestamp":1742393280000,"open":7.498,"high":7.514,"low":7.498,"close":7.514,"volume":38.818599700927734},{"timestamp":1742393340000,"open":7.512,"high":7.515,"low":7.501,"close":7.511,"volume":18.68000030517578},{"timestamp":1742393400000,"open":7.501,"high":7.511,"low":7.497,"close":7.511,"volume":49.91790008544922},{"timestamp":1742393460000,"open":7.498,"high":7.512,"low":7.498,"close":7.5,"volume":47.09000015258789},{"timestamp":1742393520000,"open":7.499,"high":7.514,"low":7.498,"close":7.514,"volume":27.700000762939453},{"timestamp":1742393580000,"open":7.513,"high":7.517,"low":7.5,"close":7.515,"volume":24.94930076599121},{"timestamp":1742393640000,"open":7.5,"high":7.513,"low":7.498,"close":7.5,"volume":47.09000015258789},{"timestamp":1742393700000,"open":7.509,"high":7.517,"low":7.498,"close":7.517,"volume":55.400001525878906},{"timestamp":1742393760000,"open":7.513,"high":7.515,"low":7.498,"close":7.498,"volume":16.6200008392334},{"timestamp":1742393820000,"open":7.499,"high":7.511,"low":7.495,"close":7.495,"volume":30.469999313354492},{"timestamp":1742393880000,"open":7.502,"high":7.508,"low":7.49,"close":7.501,"volume":16.6200008392334},{"timestamp":1742393940000,"open":7.505,"high":7.508,"low":7.492,"close":7.506,"volume":30.469999313354492},{"timestamp":1742394000000,"open":7.505,"high":7.505,"low":7.491,"close":7.503,"volume":45.68000030517578},{"timestamp":1742394060000,"open":7.489,"high":7.503,"low":7.488,"close":7.49,"volume":27.71929931640625},{"timestamp":1742394120000,"open":7.488,"high":7.502,"low":7.487,"close":7.502,"volume":16.6200008392334},{"timestamp":1742394180000,"open":7.493,"high":7.504,"low":7.489,"close":7.489,"volume":13.850000381469727},{"timestamp":1742394240000,"open":7.493,"high":7.502,"low":7.486,"close":7.493,"volume":19.389999389648438},{"timestamp":1742394300000,"open":7.491,"high":7.503,"low":7.488,"close":7.499,"volume":33.2400016784668},{"timestamp":1742394360000,"open":7.488,"high":7.502,"low":7.487,"close":7.487,"volume":22.15999984741211},{"timestamp":1742394420000,"open":7.484,"high":7.496,"low":7.482,"close":7.486,"volume":24.93000030517578},{"timestamp":1742394540000,"open":7.487,"high":7.494,"low":7.481,"close":7.492,"volume":41.54999923706055},{"timestamp":1742394600000,"open":7.497,"high":7.502,"low":7.482,"close":7.499,"volume":57.498600006103516},{"timestamp":1742394660000,"open":7.501,"high":7.508,"low":7.493,"close":7.508,"volume":22.15999984741211},{"timestamp":1742394720000,"open":7.505,"high":7.51,"low":7.496,"close":7.498,"volume":41.54999923706055},{"timestamp":1742394780000,"open":7.511,"high":7.511,"low":7.495,"close":7.504,"volume":58.189300537109375},{"timestamp":1742394840000,"open":7.496,"high":7.507,"low":7.488,"close":7.488,"volume":33.2400016784668},{"timestamp":1742394900000,"open":7.5,"high":7.5,"low":7.484,"close":7.487,"volume":44.339298248291016},{"timestamp":1742394960000,"open":7.486,"high":7.5,"low":7.486,"close":7.495,"volume":13.86929988861084},{"timestamp":1742395020000,"open":7.488,"high":7.505,"low":7.486,"close":7.505,"volume":44.339298248291016},{"timestamp":1742395080000,"open":7.496,"high":7.505,"low":7.49,"close":7.501,"volume":36.0099983215332},{"timestamp":1742395140000,"open":7.49,"high":7.501,"low":7.484,"close":7.493,"volume":22.15999984741211},{"timestamp":1742395200000,"open":7.489,"high":7.497,"low":7.482,"close":7.495,"volume":36.0099983215332},{"timestamp":1742395260000,"open":7.484,"high":7.495,"low":7.465,"close":7.48,"volume":83.11930084228516},{"timestamp":1742395320000,"open":7.465,"high":7.48,"low":7.462,"close":7.466,"volume":38.06999969482422},{"timestamp":1742395380000,"open":7.467,"high":7.479,"low":7.465,"close":7.475,"volume":24.93000030517578},{"timestamp":1742395440000,"open":7.464,"high":7.479,"low":7.463,"close":7.472,"volume":74.08963775634766},{"timestamp":1742395500000,"open":7.462,"high":7.475,"low":7.46,"close":7.474,"volume":29.760000228881836},{"timestamp":1742395560000,"open":7.463,"high":7.478,"low":7.463,"close":7.478,"volume":13.850000381469727},{"timestamp":1742395620000,"open":7.466,"high":7.479,"low":7.466,"close":7.478,"volume":13.850000381469727},{"timestamp":1742395680000,"open":7.464,"high":7.482,"low":7.464,"close":7.467,"volume":58.16999816894531},{"timestamp":1742395740000,"open":7.468,"high":7.481,"low":7.468,"close":7.479,"volume":16.6200008392334},{"timestamp":1742395800000,"open":7.479,"high":7.479,"low":7.466,"close":7.466,"volume":5.539999961853027},{"timestamp":1742395860000,"open":7.477,"high":7.477,"low":7.473,"close":7.473,"volume":13.850000381469727},{"timestamp":1742395920000,"open":7.474,"high":7.479,"low":7.465,"close":7.479,"volume":38.779998779296875},{"timestamp":1742395980000,"open":7.465,"high":7.479,"low":7.465,"close":7.47,"volume":22.17930030822754},{"timestamp":1742396040000,"open":7.482,"high":7.485,"low":7.47,"close":7.484,"volume":19.389999389648438},{"timestamp":1742396100000,"open":7.484,"high":7.484,"low":7.469,"close":7.476,"volume":88.64964294433594},{"timestamp":1742396160000,"open":7.468,"high":7.48,"low":7.466,"close":7.473,"volume":30.469999313354492},{"timestamp":1742396220000,"open":7.477,"high":7.49,"low":7.476,"close":7.49,"volume":11.099300384521484},{"timestamp":1742396280000,"open":7.478,"high":7.493,"low":7.478,"close":7.493,"volume":41.54999923706055},{"timestamp":1742396340000,"open":7.49,"high":7.49,"low":7.476,"close":7.479,"volume":19.389999389648438},{"timestamp":1742396400000,"open":7.492,"high":7.492,"low":7.479,"close":7.491,"volume":41.54999923706055},{"timestamp":1742396460000,"open":7.478,"high":7.492,"low":7.478,"close":7.49,"volume":24.94930076599121},{"timestamp":1742396520000,"open":7.478,"high":7.493,"low":7.474,"close":7.483,"volume":27.700000762939453},{"timestamp":1742396580000,"open":7.49,"high":7.49,"low":7.479,"close":7.487,"volume":11.079999923706055},{"timestamp":1742396640000,"open":7.483,"high":7.493,"low":7.478,"close":7.491,"volume":30.469999313354492},{"timestamp":1742396700000,"open":7.493,"high":7.496,"low":7.482,"close":7.491,"volume":24.93000030517578},{"timestamp":1742396760000,"open":7.483,"high":7.497,"low":7.482,"close":7.496,"volume":30.489299774169922},{"timestamp":1742396820000,"open":7.495,"high":7.501,"low":7.485,"close":7.501,"volume":19.389999389648438},{"timestamp":1742396880000,"open":7.499,"high":7.501,"low":7.485,"close":7.49,"volume":63.709999084472656},{"timestamp":1742396940000,"open":7.485,"high":7.489,"low":7.485,"close":7.489,"volume":8.3100004196167},{"timestamp":1742397000000,"open":7.484,"high":7.499,"low":7.484,"close":7.499,"volume":13.850000381469727},{"timestamp":1742397060000,"open":7.497,"high":7.497,"low":7.486,"close":7.496,"volume":11.079999923706055},{"timestamp":1742397120000,"open":7.491,"high":7.499,"low":7.48,"close":7.491,"volume":30.469999313354492},{"timestamp":1742397180000,"open":7.496,"high":7.499,"low":7.486,"close":7.497,"volume":33.2400016784668},{"timestamp":1742397240000,"open":7.487,"high":7.501,"low":7.487,"close":7.501,"volume":5.539999961853027},{"timestamp":1742397300000,"open":7.489,"high":7.501,"low":7.489,"close":7.496,"volume":19.389999389648438},{"timestamp":1742397360000,"open":7.486,"high":7.498,"low":7.486,"close":7.487,"volume":19.389999389648438},{"timestamp":1742397420000,"open":7.485,"high":7.497,"low":7.485,"close":7.485,"volume":24.93000030517578},{"timestamp":1742397480000,"open":7.497,"high":7.497,"low":7.482,"close":7.482,"volume":22.15999984741211},{"timestamp":1742397540000,"open":7.491,"high":7.495,"low":7.48,"close":7.484,"volume":41.54999923706055},{"timestamp":1742397600000,"open":7.492,"high":7.494,"low":7.483,"close":7.494,"volume":22.15999984741211},{"timestamp":1742397660000,"open":7.482,"high":7.482,"low":7.482,"close":7.482,"volume":2.7699999809265137},{"timestamp":1742397720000,"open":7.497,"high":7.497,"low":7.482,"close":7.484,"volume":58.16999816894531},{"timestamp":1742397780000,"open":7.486,"high":7.497,"low":7.482,"close":7.482,"volume":24.94930076599121},{"timestamp":1742397840000,"open":7.493,"high":7.493,"low":7.493,"close":7.493,"volume":2.7699999809265137},{"timestamp":1742397900000,"open":7.49,"high":7.491,"low":7.49,"close":7.491,"volume":5.539999961853027},{"timestamp":1742397960000,"open":7.494,"high":7.495,"low":7.493,"close":7.493,"volume":11.079999923706055},{"timestamp":1742398020000,"open":7.495,"high":7.496,"low":7.481,"close":7.489,"volume":33.2400016784668},{"timestamp":1742398080000,"open":7.484,"high":7.497,"low":7.484,"close":7.496,"volume":8.3100004196167},{"timestamp":1742398140000,"open":7.484,"high":7.495,"low":7.484,"close":7.495,"volume":8.3100004196167},{"timestamp":1742398200000,"open":7.478,"high":7.495,"low":7.478,"close":7.481,"volume":38.818599700927734},{"timestamp":1742398260000,"open":7.485,"high":7.495,"low":7.48,"close":7.487,"volume":24.93000030517578},{"timestamp":1742398320000,"open":7.487,"high":7.495,"low":7.483,"close":7.495,"volume":24.94930076599121},{"timestamp":1742398380000,"open":7.499,"high":7.499,"low":7.48,"close":7.497,"volume":22.15999984741211},{"timestamp":1742398440000,"open":7.493,"high":7.497,"low":7.483,"close":7.495,"volume":24.93000030517578},{"timestamp":1742398500000,"open":7.494,"high":7.497,"low":7.482,"close":7.497,"volume":24.939640045166016},{"timestamp":1742398560000,"open":7.483,"high":7.494,"low":7.483,"close":7.494,"volume":16.6200008392334},{"timestamp":1742398620000,"open":7.484,"high":7.484,"low":7.484,"close":7.484,"volume":2.7699999809265137},{"timestamp":1742398680000,"open":7.495,"high":7.497,"low":7.48,"close":7.497,"volume":74.847900390625},{"timestamp":1742398740000,"open":7.483,"high":7.49,"low":7.483,"close":7.483,"volume":19.389999389648438},{"timestamp":1742398800000,"open":7.497,"high":7.497,"low":7.483,"close":7.483,"volume":5.539999961853027},{"timestamp":1742398860000,"open":7.492,"high":7.492,"low":7.481,"close":7.486,"volume":13.86929988861084},{"timestamp":1742398920000,"open":7.496,"high":7.497,"low":7.482,"close":7.482,"volume":27.700000762939453},{"timestamp":1742398980000,"open":7.493,"high":7.496,"low":7.483,"close":7.496,"volume":22.15999984741211},{"timestamp":1742399040000,"open":7.494,"high":7.497,"low":7.494,"close":7.497,"volume":5.539999961853027},{"timestamp":1742399100000,"open":7.49,"high":7.5,"low":7.484,"close":7.491,"volume":24.219999313354492},{"timestamp":1742399160000,"open":7.503,"high":7.503,"low":7.49,"close":7.49,"volume":11.079999923706055},{"timestamp":1742399220000,"open":7.492,"high":7.503,"low":7.488,"close":7.491,"volume":16.6200008392334},{"timestamp":1742399280000,"open":7.5,"high":7.502,"low":7.49,"close":7.501,"volume":11.079999923706055},{"timestamp":1742399340000,"open":7.492,"high":7.501,"low":7.483,"close":7.5,"volume":33.2400016784668},{"timestamp":1742399400000,"open":7.502,"high":7.502,"low":7.502,"close":7.502,"volume":2.7699999809265137},{"timestamp":1742399460000,"open":7.486,"high":7.502,"low":7.486,"close":7.5,"volume":30.469999313354492},{"timestamp":1742399520000,"open":7.501,"high":7.509,"low":7.492,"close":7.505,"volume":38.779998779296875},{"timestamp":1742399580000,"open":7.502,"high":7.508,"low":7.494,"close":7.504,"volume":22.169639587402344},{"timestamp":1742399640000,"open":7.5,"high":7.505,"low":7.491,"close":7.504,"volume":22.15999984741211},{"timestamp":1742399700000,"open":7.491,"high":7.503,"low":7.486,"close":7.503,"volume":44.339298248291016},{"timestamp":1742399760000,"open":7.49,"high":7.505,"low":7.488,"close":7.495,"volume":49.86000061035156},{"timestamp":1742399820000,"open":7.49,"high":7.504,"low":7.489,"close":7.504,"volume":22.15999984741211},{"timestamp":1742399880000,"open":7.502,"high":7.502,"low":7.489,"close":7.489,"volume":19.389999389648438},{"timestamp":1742399940000,"open":7.499,"high":7.502,"low":7.488,"close":7.499,"volume":35.29999923706055},{"timestamp":1742400000000,"open":7.5,"high":7.503,"low":7.489,"close":7.49,"volume":41.54999923706055},{"timestamp":1742400060000,"open":7.506,"high":7.506,"low":7.492,"close":7.494,"volume":24.93000030517578},{"timestamp":1742400120000,"open":7.493,"high":7.506,"low":7.493,"close":7.497,"volume":22.15999984741211},{"timestamp":1742400180000,"open":7.502,"high":7.504,"low":7.495,"close":7.495,"volume":13.850000381469727},{"timestamp":1742400240000,"open":7.495,"high":7.507,"low":7.489,"close":7.489,"volume":41.55963897705078},{"timestamp":1742400300000,"open":7.494,"high":7.503,"low":7.49,"close":7.492,"volume":30.469999313354492},{"timestamp":1742400360000,"open":7.492,"high":7.507,"low":7.49,"close":7.49,"volume":32.529998779296875},{"timestamp":1742400420000,"open":7.504,"high":7.508,"low":7.492,"close":7.508,"volume":22.17930030822754},{"timestamp":1742400480000,"open":7.498,"high":7.511,"low":7.494,"close":7.498,"volume":21.450000762939453},{"timestamp":1742400540000,"open":7.507,"high":7.509,"low":7.507,"close":7.509,"volume":8.3100004196167},{"timestamp":1742400600000,"open":7.509,"high":7.51,"low":7.493,"close":7.509,"volume":72.05860137939453},{"timestamp":1742400660000,"open":7.504,"high":7.511,"low":7.492,"close":7.496,"volume":80.34929656982422},{"timestamp":1742400720000,"open":7.509,"high":7.509,"low":7.495,"close":7.504,"volume":27.700000762939453},{"timestamp":1742400780000,"open":7.507,"high":7.507,"low":7.488,"close":7.503,"volume":74.79000091552734},{"timestamp":1742400840000,"open":7.493,"high":7.503,"low":7.489,"close":7.492,"volume":47.09000015258789},{"timestamp":1742400900000,"open":7.503,"high":7.503,"low":7.487,"close":7.499,"volume":30.489299774169922},{"timestamp":1742400960000,"open":7.493,"high":7.504,"low":7.489,"close":7.504,"volume":18.68000030517578},{"timestamp":1742401020000,"open":7.5,"high":7.503,"low":7.485,"close":7.498,"volume":33.2400016784668},{"timestamp":1742401080000,"open":7.496,"high":7.503,"low":7.487,"close":7.493,"volume":30.469999313354492},{"timestamp":1742401140000,"open":7.494,"high":7.509,"low":7.494,"close":7.5,"volume":36.0099983215332},{"timestamp":1742401200000,"open":7.496,"high":7.509,"low":7.49,"close":7.502,"volume":55.400001525878906},{"timestamp":1742401260000,"open":7.491,"high":7.506,"low":7.491,"close":7.497,"volume":47.10929870605469},{"timestamp":1742401320000,"open":7.503,"high":7.505,"low":7.492,"close":7.495,"volume":30.489299774169922},{"timestamp":1742401380000,"open":7.504,"high":7.505,"low":7.491,"close":7.492,"volume":38.089298248291016},{"timestamp":1742401440000,"open":7.493,"high":7.503,"low":7.487,"close":7.502,"volume":55.400001525878906},{"timestamp":1742401500000,"open":7.501,"high":7.503,"low":7.488,"close":7.502,"volume":44.31999969482422},{"timestamp":1742401560000,"open":7.492,"high":7.502,"low":7.486,"close":7.501,"volume":36.029300689697266},{"timestamp":1742401620000,"open":7.499,"high":7.501,"low":7.487,"close":7.496,"volume":30.50860023498535},{"timestamp":1742401680000,"open":7.499,"high":7.502,"low":7.484,"close":7.493,"volume":63.71963882446289},{"timestamp":1742401740000,"open":7.501,"high":7.503,"low":7.486,"close":7.491,"volume":55.4193000793457}]