[{"timestamp":1742342400000,"open":7.3812,"high":7.38597,"low":7.37991,"close":7.38511,"volume":60.97999954223633},{"timestamp":1742342460000,"open":7.38498,"high":7.38625,"low":7.38116,"close":7.38189,"volume":88.97000122070312},{"timestamp":1742342520000,"open":7.38193,"high":7.38887,"low":7.37941,"close":7.38887,"volume":130.80999755859375},{"timestamp":1742342580000,"open":7.38881,"high":7.3899,"low":7.38224,"close":7.38888,"volume":105.91000366210938},{"timestamp":1742342640000,"open":7.38586,"high":7.38884,"low":7.38056,"close":7.38808,"volume":214.7899932861328},{"timestamp":1742342700000,"open":7.38775,"high":7.38804,"low":7.37928,"close":7.3797,"volume":368},{"timestamp":1742342760000,"open":7.38026,"high":7.38411,"low":7.37792,"close":7.38035,"volume":831.5800170898438},{"timestamp":1742342820000,"open":7.38039,"high":7.38549,"low":7.37672,"close":7.38372,"volume":466.8399963378906},{"timestamp":1742342880000,"open":7.38381,"high":7.38629,"low":7.38012,"close":7.38377,"volume":187.75999450683594},{"timestamp":1742342940000,"open":7.38387,"high":7.38558,"low":7.37875,"close":7.38105,"volume":908.02001953125},{"timestamp":1742343000000,"open":7.38119,"high":7.38533,"low":7.37969,"close":7.3851,"volume":889.010009765625},{"timestamp":1742343060000,"open":7.38151,"high":7.38597,"low":7.38012,"close":7.38409,"volume":926.3499755859375},{"timestamp":1742343120000,"open":7.38415,"high":7.38504,"low":7.3794,"close":7.38133,"volume":1188.8800048828125},{"timestamp":1742343180000,"open":7.38148,"high":7.38561,"low":7.37971,"close":7.38042,"volume":1163.4100341796875},{"timestamp":1742343240000,"open":7.38023,"high":7.38484,"low":7.37994,"close":7.38384,"volume":1066.1600341796875},{"timestamp":1742343300000,"open":7.38389,"high":7.38581,"low":7.38012,"close":7.38442,"volume":808.0399780273438},{"timestamp":1742343360000,"open":7.38446,"high":7.38614,"low":7.37995,"close":7.38419,"volume":698.4500122070312},{"timestamp":1742343420000,"open":7.38469,"high":7.38507,"low":7.37882,"close":7.38124,"volume":821.780029296875},{"timestamp":1742343480000,"open":7.38122,"high":7.38665,"low":7.37981,"close":7.38321,"volume":812.5},{"timestamp":1742343540000,"open":7.38006,"high":7.38539,"low":7.37827,"close":7.38489,"volume":702.8200073242188},{"timestamp":1742343600000,"open":7.38474,"high":7.38589,"low":7.37922,"close":7.38082,"volume":1187.3199462890625},{"timestamp":1742343660000,"open":7.38104,"high":7.38527,"low":7.37857,"close":7.37889,"volume":902.72998046875},{"timestamp":1742343720000,"open":7.38335,"high":7.38551,"low":7.37904,"close":7.38405,"volume":995.6199951171875},{"timestamp":1742343780000,"open":7.38012,"high":7.38521,"low":7.37929,"close":7.38035,"volume":894.260009765625},{"timestamp":1742343840000,"open":7.38078,"high":7.38362,"low":7.37954,"close":7.3832,"volume":243.69000244140625},{"timestamp":1742343900000,"open":7.38313,"high":7.38358,"low":7.37983,"close":7.38338,"volume":73.44000244140625},{"timestamp":1742343960000,"open":7.38325,"high":7.38368,"low":7.38295,"close":7.38318,"volume":34.650001525878906},{"timestamp":1742344020000,"open":7.38325,"high":7.38348,"low":7.37978,"close":7.38273,"volume":58.88999938964844},{"timestamp":1742344080000,"open":7.38262,"high":7.38291,"low":7.37999,"close":7.38015,"volume":31.770000457763672},{"timestamp":1742344140000,"open":7.38292,"high":7.38292,"low":7.37941,"close":7.3795,"volume":67.3499984741211},{"timestamp":1742344200000,"open":7.37949,"high":7.37949,"low":7.37902,"close":7.37924,"volume":52.2400016784668},{"timestamp":1742344260000,"open":7.37917,"high":7.382,"low":7.37904,"close":7.38016,"volume":52.66999816894531},{"timestamp":1742344320000,"open":7.38015,"high":7.38434,"low":7.3789,"close":7.3803,"volume":83.08999633789062},{"timestamp":1742344380000,"open":7.38307,"high":7.38383,"low":7.37991,"close":7.38048,"volume":129.38999938964844},{"timestamp":1742344440000,"open":7.38048,"high":7.38319,"low":7.37994,"close":7.38068,"volume":154.92999267578125},{"timestamp":1742344500000,"open":7.38062,"high":7.38325,"low":7.37982,"close":7.38047,"volume":219.02999877929688},{"timestamp":1742344560000,"open":7.38313,"high":7.38423,"low":7.38048,"close":7.38397,"volume":53.369998931884766},{"timestamp":1742344620000,"open":7.38407,"high":7.38445,"low":7.38082,"close":7.38097,"volume":107.37000274658203},{"timestamp":1742344680000,"open":7.38093,"high":7.38145,"low":7.38011,"close":7.38125,"volume":204.6300048828125},{"timestamp":1742344740000,"open":7.38077,"high":7.38125,"low":7.38063,"close":7.38105,"volume":118.52999877929688},{"timestamp":1742344800000,"open":7.38115,"high":7.38286,"low":7.38092,"close":7.38163,"volume":112.95999908447266},{"timestamp":1742344860000,"open":7.38163,"high":7.38182,"low":7.38116,"close":7.3815,"volume":191.89999389648438},{"timestamp":1742344920000,"open":7.38149,"high":7.38163,"low":7.38121,"close":7.38126,"volume":149.3000030517578},{"timestamp":1742344980000,"open":7.38131,"high":7.38305,"low":7.38122,"close":7.38173,"volume":101.98999786376953},{"timestamp":1742345040000,"open":7.38163,"high":7.38227,"low":7.38163,"close":7.38169,"volume":73.37000274658203},{"timestamp":1742345100000,"open":7.38428,"high":7.38645,"low":7.38422,"close":7.38645,"volume":601.6900024414062},{"timestamp":1742345160000,"open":7.38646,"high":7.38661,"low":7.38541,"close":7.38556,"volume":254.27999877929688},{"timestamp":1742345220000,"open":7.3855,"high":7.38647,"low":7.38536,"close":7.38592,"volume":267.0299987792969},{"timestamp":1742345280000,"open":7.38629,"high":7.3876,"low":7.38608,"close":7.38698,"volume":160.35000610351562},{"timestamp":1742345340000,"open":7.38694,"high":7.38781,"low":7.38671,"close":7.38698,"volume":203.08999633789062},{"timestamp":1742345400000,"open":7.38703,"high":7.38764,"low":7.38656,"close":7.38763,"volume":137.8300018310547},{"timestamp":1742345460000,"open":7.38762,"high":7.38867,"low":7.38643,"close":7.38855,"volume":350.04998779296875},{"timestamp":1742345520000,"open":7.38874,"high":7.39077,"low":7.38818,"close":7.38967,"volume":320.9700012207031},{"timestamp":1742345580000,"open":7.38984,"high":7.39185,"low":7.38961,"close":7.39094,"volume":344.30999755859375},{"timestamp":1742345640000,"open":7.3908,"high":7.3908,"low":7.38858,"close":7.3889,"volume":261.20001220703125},{"timestamp":1742345700000,"open":7.38861,"high":7.38882,"low":7.38701,"close":7.38728,"volume":255.3300018310547},{"timestamp":1742345760000,"open":7.38736,"high":7.38737,"low":7.38602,"close":7.38603,"volume":161.88999938964844},{"timestamp":1742345820000,"open":7.38616,"high":7.38767,"low":7.38599,"close":7.38689,"volume":205.72000122070312},{"timestamp":1742345880000,"open":7.38701,"high":7.38738,"low":7.38654,"close":7.38734,"volume":138.77000427246094},{"timestamp":1742345940000,"open":7.38733,"high":7.39069,"low":7.38693,"close":7.39042,"volume":283.5},{"timestamp":1742346000000,"open":7.39042,"high":7.3921,"low":7.38991,"close":7.39188,"volume":210.3300018310547},{"timestamp":1742346060000,"open":7.39179,"high":7.39204,"low":7.38914,"close":7.3895,"volume":245.11000061035156},{"timestamp":1742346120000,"open":7.3895,"high":7.38972,"low":7.38793,"close":7.38839,"volume":212.13999938964844},{"timestamp":1742346180000,"open":7.3884,"high":7.38944,"low":7.38816,"close":7.38944,"volume":138.35000610351562},{"timestamp":1742346240000,"open":7.38939,"high":7.38956,"low":7.38921,"close":7.38939,"volume":105.04000091552734},{"timestamp":1742346300000,"open":7.38939,"high":7.38976,"low":7.38926,"close":7.38956,"volume":71.3499984741211},{"timestamp":1742346360000,"open":7.38979,"high":7.38979,"low":7.38697,"close":7.38859,"volume":144.9499969482422},{"timestamp":1742346420000,"open":7.38842,"high":7.38884,"low":7.38821,"close":7.38867,"volume":67.73999786376953},{"timestamp":1742346480000,"open":7.38867,"high":7.3887,"low":7.38808,"close":7.38814,"volume":100.9800033569336},{"timestamp":1742346540000,"open":7.38799,"high":7.3884,"low":7.38641,"close":7.38649,"volume":149.99000549316406},{"timestamp":1742346600000,"open":7.3867,"high":7.38732,"low":7.38619,"close":7.38679,"volume":71.55000305175781},{"timestamp":1742346660000,"open":7.38686,"high":7.38717,"low":7.38648,"close":7.38698,"volume":94.16000366210938},{"timestamp":1742346720000,"open":7.3869,"high":7.38865,"low":7.38689,"close":7.38826,"volume":331.2900085449219},{"timestamp":1742346780000,"open":7.38819,"high":7.38871,"low":7.38747,"close":7.38756,"volume":539.0599975585938},{"timestamp":1742346840000,"open":7.38761,"high":7.38823,"low":7.38709,"close":7.38762,"volume":333.20001220703125},{"timestamp":1742346900000,"open":7.3876,"high":7.38872,"low":7.38743,"close":7.38829,"volume":387.7200012207031},{"timestamp":1742346960000,"open":7.38818,"high":7.389,"low":7.38778,"close":7.38817,"volume":467.3599853515625},{"timestamp":1742347020000,"open":7.38818,"high":7.389,"low":7.38797,"close":7.38859,"volume":366.7099914550781},{"timestamp":1742347080000,"open":7.38858,"high":7.38965,"low":7.38842,"close":7.38899,"volume":748.989990234375},{"timestamp":1742347140000,"open":7.38899,"high":7.38937,"low":7.38847,"close":7.38896,"volume":497.2900085449219},{"timestamp":1742347200000,"open":7.38887,"high":7.389,"low":7.38844,"close":7.38887,"volume":123.58999633789062},{"timestamp":1742347260000,"open":7.38872,"high":7.38968,"low":7.38864,"close":7.3894,"volume":251.7899932861328},{"timestamp":1742347320000,"open":7.38949,"high":7.38989,"low":7.38888,"close":7.38898,"volume":551.1799926757812},{"timestamp":1742347380000,"open":7.38907,"high":7.38925,"low":7.38827,"close":7.38872,"volume":149.7100067138672},{"timestamp":1742347440000,"open":7.38849,"high":7.38967,"low":7.38846,"close":7.38967,"volume":252.2899932861328},{"timestamp":1742347500000,"open":7.38968,"high":7.38996,"low":7.38873,"close":7.38963,"volume":203},{"timestamp":1742347560000,"open":7.38955,"high":7.38987,"low":7.38879,"close":7.38904,"volume":96.33000183105469},{"timestamp":1742347620000,"open":7.38904,"high":7.38966,"low":7.38835,"close":7.38917,"volume":265.5400085449219},{"timestamp":1742347680000,"open":7.38913,"high":7.39023,"low":7.38829,"close":7.39023,"volume":435.80999755859375},{"timestamp":1742347740000,"open":7.38961,"high":7.39065,"low":7.38886,"close":7.38992,"volume":629.6799926757812},{"timestamp":1742347800000,"open":7.3899,"high":7.39065,"low":7.38857,"close":7.38919,"volume":844.22998046875},{"timestamp":1742347860000,"open":7.38915,"high":7.38996,"low":7.38822,"close":7.3895,"volume":445.9200134277344},{"timestamp":1742347920000,"open":7.38979,"high":7.39008,"low":7.38851,"close":7.38927,"volume":683.030029296875},{"timestamp":1742347980000,"open":7.38896,"high":7.39019,"low":7.38859,"close":7.3896,"volume":534.4000244140625},{"timestamp":1742348040000,"open":7.38962,"high":7.3904,"low":7.3886,"close":7.38968,"volume":530.989990234375},{"timestamp":1742348100000,"open":7.38949,"high":7.39026,"low":7.38897,"close":7.38995,"volume":612.4099731445312},{"timestamp":1742348160000,"open":7.39017,"high":7.39017,"low":7.38887,"close":7.38938,"volume":589.8599853515625},{"timestamp":1742348220000,"open":7.38977,"high":7.39003,"low":7.3889,"close":7.389,"volume":597.8699951171875},{"timestamp":1742348280000,"open":7.38906,"high":7.38996,"low":7.38868,"close":7.38941,"volume":389.8299865722656},{"timestamp":1742348340000,"open":7.38979,"high":7.39038,"low":7.38872,"close":7.38926,"volume":713.6500244140625},{"timestamp":1742348400000,"open":7.3895,"high":7.3903,"low":7.38925,"close":7.38938,"volume":432.82000732421875},{"timestamp":1742348460000,"open":7.38932,"high":7.39006,"low":7.38926,"close":7.38975,"volume":277.82000732421875},{"timestamp":1742348520000,"open":7.38974,"high":7.39066,"low":7.38933,"close":7.38995,"volume":278.9599914550781},{"timestamp":1742348580000,"open":7.38995,"high":7.39025,"low":7.38934,"close":7.38967,"volume":899.5800170898438},{"timestamp":1742348640000,"open":7.38949,"high":7.39023,"low":7.38922,"close":7.38974,"volume":520.6300048828125},{"timestamp":1742348700000,"open":7.39002,"high":7.39009,"low":7.38921,"close":7.38925,"volume":463.9200134277344},{"timestamp":1742348760000,"open":7.38887,"high":7.38981,"low":7.38838,"close":7.38915,"volume":149.2100067138672},{"timestamp":1742348820000,"open":7.38926,"high":7.3895,"low":7.38872,"close":7.38896,"volume":221.38999938964844},{"timestamp":1742348880000,"open":7.38904,"high":7.3898,"low":7.38872,"close":7.38898,"volume":777.6400146484375},{"timestamp":1742348940000,"open":7.389,"high":7.38929,"low":7.38854,"close":7.38887,"volume":244.97999572753906},{"timestamp":1742349000000,"open":7.3889,"high":7.38964,"low":7.38855,"close":7.38923,"volume":449.5},{"timestamp":1742349060000,"open":7.3894,"high":7.39006,"low":7.38869,"close":7.38884,"volume":687.6799926757812},{"timestamp":1742349120000,"open":7.38911,"high":7.38956,"low":7.3888,"close":7.38908,"volume":388.17999267578125},{"timestamp":1742349180000,"open":7.38904,"high":7.3892,"low":7.38842,"close":7.38891,"volume":356.67999267578125},{"timestamp":1742349240000,"open":7.38871,"high":7.38916,"low":7.3881,"close":7.38842,"volume":578.9299926757812},{"timestamp":1742349300000,"open":7.38818,"high":7.38884,"low":7.388,"close":7.38857,"volume":330.6099853515625},{"timestamp":1742349360000,"open":7.38835,"high":7.38898,"low":7.38828,"close":7.38861,"volume":237.72999572753906},{"timestamp":1742349420000,"open":7.38862,"high":7.38901,"low":7.38811,"close":7.38836,"volume":176.44000244140625},{"timestamp":1742349480000,"open":7.3884,"high":7.38871,"low":7.38764,"close":7.38774,"volume":224.30999755859375},{"timestamp":1742349540000,"open":7.38773,"high":7.38821,"low":7.38745,"close":7.38762,"volume":285.67999267578125},{"timestamp":1742349600000,"open":7.38758,"high":7.3876,"low":7.38626,"close":7.38638,"volume":185.64999389648438},{"timestamp":1742349660000,"open":7.38637,"high":7.38683,"low":7.38571,"close":7.38632,"volume":157.57000732421875},{"timestamp":1742349720000,"open":7.38628,"high":7.38675,"low":7.38548,"close":7.38553,"volume":169.67999267578125},{"timestamp":1742349780000,"open":7.38556,"high":7.38605,"low":7.38482,"close":7.38546,"volume":173.0399932861328},{"timestamp":1742349840000,"open":7.38545,"high":7.38554,"low":7.38466,"close":7.38511,"volume":95.76000213623047},{"timestamp":1742349900000,"open":7.38506,"high":7.38564,"low":7.38452,"close":7.38465,"volume":255.4199981689453},{"timestamp":1742349960000,"open":7.38474,"high":7.38551,"low":7.38442,"close":7.38504,"volume":226.47999572753906},{"timestamp":1742350020000,"open":7.38504,"high":7.38557,"low":7.38465,"close":7.38542,"volume":212.5800018310547},{"timestamp":1742350080000,"open":7.38533,"high":7.38575,"low":7.38443,"close":7.3849,"volume":176.72000122070312},{"timestamp":1742350140000,"open":7.38485,"high":7.38555,"low":7.38441,"close":7.38505,"volume":213.89999389648438},{"timestamp":1742350200000,"open":7.38514,"high":7.38568,"low":7.38447,"close":7.38529,"volume":166.97999572753906},{"timestamp":1742350260000,"open":7.38562,"high":7.38576,"low":7.38509,"close":7.38551,"volume":108.62999725341797},{"timestamp":1742350320000,"open":7.3855,"high":7.38556,"low":7.38492,"close":7.3855,"volume":186.72000122070312},{"timestamp":1742350380000,"open":7.38534,"high":7.38556,"low":7.38399,"close":7.38416,"volume":173.88999938964844},{"timestamp":1742350440000,"open":7.38397,"high":7.3845,"low":7.38376,"close":7.38387,"volume":126},{"timestamp":1742350500000,"open":7.38398,"high":7.3841,"low":7.38307,"close":7.3835,"volume":197.55999755859375},{"timestamp":1742350560000,"open":7.38352,"high":7.38397,"low":7.38306,"close":7.38327,"volume":184.02000427246094},{"timestamp":1742350620000,"open":7.38328,"high":7.38399,"low":7.3826,"close":7.38262,"volume":128.1999969482422},{"timestamp":1742350680000,"open":7.38263,"high":7.38324,"low":7.38235,"close":7.38286,"volume":201.6699981689453},{"timestamp":1742350740000,"open":7.3829,"high":7.3832,"low":7.38243,"close":7.38308,"volume":150.41000366210938},{"timestamp":1742350800000,"open":7.38286,"high":7.38328,"low":7.38256,"close":7.38277,"volume":125.16999816894531},{"timestamp":1742350860000,"open":7.38284,"high":7.38317,"low":7.38202,"close":7.38235,"volume":257.1000061035156},{"timestamp":1742350920000,"open":7.38218,"high":7.38237,"low":7.38143,"close":7.38149,"volume":186.5},{"timestamp":1742350980000,"open":7.38145,"high":7.38182,"low":7.38094,"close":7.38129,"volume":235.72999572753906},{"timestamp":1742351040000,"open":7.38124,"high":7.38212,"low":7.38109,"close":7.3818,"volume":431.8299865722656},{"timestamp":1742351100000,"open":7.38176,"high":7.38346,"low":7.38107,"close":7.38299,"volume":676.2899780273438},{"timestamp":1742351160000,"open":7.38289,"high":7.38393,"low":7.38257,"close":7.38297,"volume":648.5599975585938},{"timestamp":1742351220000,"open":7.38294,"high":7.38337,"low":7.38247,"close":7.38278,"volume":374.6600036621094},{"timestamp":1742351280000,"open":7.38289,"high":7.38325,"low":7.38243,"close":7.38309,"volume":310.8399963378906},{"timestamp":1742351340000,"open":7.38315,"high":7.3834,"low":7.3827,"close":7.38298,"volume":263.79998779296875},{"timestamp":1742351400000,"open":7.38289,"high":7.38316,"low":7.38125,"close":7.3818,"volume":253.6999969482422},{"timestamp":1742351460000,"open":7.38183,"high":7.38244,"low":7.38096,"close":7.38216,"volume":164.63999938964844},{"timestamp":1742351520000,"open":7.38235,"high":7.38278,"low":7.38218,"close":7.38246,"volume":121.05000305175781},{"timestamp":1742351580000,"open":7.38271,"high":7.383,"low":7.38211,"close":7.38248,"volume":174.3300018310547},{"timestamp":1742351640000,"open":7.38253,"high":7.38308,"low":7.38223,"close":7.38268,"volume":254.13999938964844},{"timestamp":1742351700000,"open":7.38236,"high":7.38369,"low":7.38236,"close":7.38339,"volume":218.02999877929688},{"timestamp":1742351760000,"open":7.38335,"high":7.38346,"low":7.38196,"close":7.38281,"volume":183.1699981689453},{"timestamp":1742351820000,"open":7.38253,"high":7.38322,"low":7.38232,"close":7.38312,"volume":152.49000549316406},{"timestamp":1742351880000,"open":7.38303,"high":7.38332,"low":7.38245,"close":7.38274,"volume":129.86000061035156},{"timestamp":1742351940000,"open":7.38284,"high":7.38338,"low":7.38269,"close":7.38281,"volume":94.94999694824219},{"timestamp":1742352000000,"open":7.38278,"high":7.38317,"low":7.38155,"close":7.38164,"volume":252.69000244140625},{"timestamp":1742352060000,"open":7.38169,"high":7.38169,"low":7.38071,"close":7.38104,"volume":189.83999633789062},{"timestamp":1742352120000,"open":7.38112,"high":7.38209,"low":7.38093,"close":7.38184,"volume":127.72000122070312},{"timestamp":1742352180000,"open":7.38198,"high":7.38229,"low":7.38181,"close":7.38186,"volume":80.69999694824219},{"timestamp":1742352240000,"open":7.38166,"high":7.382,"low":7.38135,"close":7.38176,"volume":36.130001068115234},{"timestamp":1742352300000,"open":7.38176,"high":7.38227,"low":7.38101,"close":7.3813,"volume":128.97000122070312},{"timestamp":1742352360000,"open":7.38159,"high":7.38214,"low":7.3813,"close":7.38196,"volume":170.13999938964844},{"timestamp":1742352420000,"open":7.38191,"high":7.38261,"low":7.38181,"close":7.38198,"volume":81.0999984741211},{"timestamp":1742352480000,"open":7.38193,"high":7.38203,"low":7.38159,"close":7.38193,"volume":109.63999938964844},{"timestamp":1742352540000,"open":7.38208,"high":7.38225,"low":7.3817,"close":7.38221,"volume":79.11000061035156},{"timestamp":1742352600000,"open":7.38222,"high":7.38293,"low":7.38202,"close":7.38225,"volume":185.64999389648438},{"timestamp":1742352660000,"open":7.38222,"high":7.38272,"low":7.38199,"close":7.38222,"volume":160.47000122070312},{"timestamp":1742352720000,"open":7.38226,"high":7.38263,"low":7.38179,"close":7.38179,"volume":173.10000610351562},{"timestamp":1742352780000,"open":7.38202,"high":7.38214,"low":7.38154,"close":7.38194,"volume":232.72999572753906},{"timestamp":1742352840000,"open":7.38194,"high":7.38226,"low":7.38152,"close":7.38164,"volume":270.5},{"timestamp":1742352900000,"open":7.38175,"high":7.38232,"low":7.38103,"close":7.38119,"volume":230.17999267578125},{"timestamp":1742352960000,"open":7.38098,"high":7.38175,"low":7.38098,"close":7.38157,"volume":166.36000061035156},{"timestamp":1742353020000,"open":7.38162,"high":7.38198,"low":7.38116,"close":7.38173,"volume":107.5199966430664},{"timestamp":1742353080000,"open":7.38159,"high":7.3822,"low":7.38127,"close":7.38186,"volume":113.41000366210938},{"timestamp":1742353140000,"open":7.38162,"high":7.38239,"low":7.38106,"close":7.38181,"volume":152.9499969482422},{"timestamp":1742353200000,"open":7.38187,"high":7.38273,"low":7.38171,"close":7.38211,"volume":264.2200012207031},{"timestamp":1742353260000,"open":7.3822,"high":7.38241,"low":7.38151,"close":7.38191,"volume":225.60000610351562},{"timestamp":1742353320000,"open":7.38205,"high":7.38234,"low":7.38141,"close":7.38173,"volume":373.8299865722656},{"timestamp":1742353380000,"open":7.38163,"high":7.38207,"low":7.3815,"close":7.38174,"volume":172.25},{"timestamp":1742353440000,"open":7.38179,"high":7.3824,"low":7.38156,"close":7.38195,"volume":105.86000061035156},{"timestamp":1742353500000,"open":7.38202,"high":7.38219,"low":7.38158,"close":7.3819,"volume":108.62999725341797},{"timestamp":1742353560000,"open":7.38184,"high":7.3823,"low":7.38148,"close":7.38222,"volume":66.38999938964844},{"timestamp":1742353620000,"open":7.3825,"high":7.3825,"low":7.38074,"close":7.3809,"volume":160.72999572753906},{"timestamp":1742353680000,"open":7.38092,"high":7.3812,"low":7.38038,"close":7.38065,"volume":77.72000122070312},{"timestamp":1742353740000,"open":7.38055,"high":7.38132,"low":7.38031,"close":7.38038,"volume":100.80000305175781},{"timestamp":1742353800000,"open":7.38022,"high":7.3815,"low":7.38022,"close":7.38115,"volume":99.5999984741211},{"timestamp":1742353860000,"open":7.38106,"high":7.38216,"low":7.38106,"close":7.38173,"volume":160.0800018310547},{"timestamp":1742353920000,"open":7.38148,"high":7.38209,"low":7.38131,"close":7.38176,"volume":217.61000061035156},{"timestamp":1742353980000,"open":7.38156,"high":7.38208,"low":7.38148,"close":7.38172,"volume":111.7300033569336},{"timestamp":1742354040000,"open":7.38171,"high":7.38202,"low":7.38123,"close":7.38151,"volume":210.88999938964844},{"timestamp":1742354100000,"open":7.38147,"high":7.38157,"low":7.38063,"close":7.38086,"volume":317.55999755859375},{"timestamp":1742354160000,"open":7.38095,"high":7.38152,"low":7.38069,"close":7.38116,"volume":450.2799987792969},{"timestamp":1742354220000,"open":7.381,"high":7.38273,"low":7.38093,"close":7.38246,"volume":321.7699890136719},{"timestamp":1742354280000,"open":7.38233,"high":7.38313,"low":7.3821,"close":7.38279,"volume":264.7099914550781},{"timestamp":1742354340000,"open":7.38278,"high":7.38316,"low":7.38257,"close":7.38279,"volume":155.0800018310547},{"timestamp":1742354400000,"open":7.38279,"high":7.38312,"low":7.38238,"close":7.38288,"volume":203.3800048828125},{"timestamp":1742354460000,"open":7.38326,"high":7.3836,"low":7.38264,"close":7.38333,"volume":240.27999877929688},{"timestamp":1742354520000,"open":7.38324,"high":7.38373,"low":7.38311,"close":7.38319,"volume":177.25},{"timestamp":1742354580000,"open":7.38332,"high":7.38376,"low":7.3829,"close":7.38347,"volume":263.760009765625},{"timestamp":1742354640000,"open":7.38332,"high":7.3839,"low":7.38309,"close":7.38345,"volume":501.5799865722656},{"timestamp":1742354700000,"open":7.38358,"high":7.38439,"low":7.38345,"close":7.38409,"volume":313.3900146484375},{"timestamp":1742354760000,"open":7.38417,"high":7.38467,"low":7.38353,"close":7.38413,"volume":278.1700134277344},{"timestamp":1742354820000,"open":7.38408,"high":7.38464,"low":7.38388,"close":7.38451,"volume":141.13999938964844},{"timestamp":1742354880000,"open":7.38441,"high":7.3851,"low":7.38404,"close":7.38466,"volume":150.41000366210938},{"timestamp":1742354940000,"open":7.38465,"high":7.38631,"low":7.38465,"close":7.38573,"volume":719.25},{"timestamp":1742355000000,"open":7.38572,"high":7.38665,"low":7.38534,"close":7.38606,"volume":464.54998779296875},{"timestamp":1742355060000,"open":7.38607,"high":7.38667,"low":7.38565,"close":7.38605,"volume":550.780029296875},{"timestamp":1742355120000,"open":7.38599,"high":7.3869,"low":7.38559,"close":7.3859,"volume":452.82000732421875},{"timestamp":1742355180000,"open":7.38581,"high":7.38678,"low":7.38552,"close":7.38643,"volume":744.5399780273438},{"timestamp":1742355240000,"open":7.38645,"high":7.387,"low":7.38575,"close":7.38649,"volume":491.239990234375},{"timestamp":1742355300000,"open":7.38624,"high":7.38684,"low":7.38586,"close":7.38621,"volume":565.3099975585938},{"timestamp":1742355360000,"open":7.38593,"high":7.38722,"low":7.38571,"close":7.38645,"volume":803.1400146484375},{"timestamp":1742355420000,"open":7.38668,"high":7.38715,"low":7.38571,"close":7.38602,"volume":440.9599914550781},{"timestamp":1742355480000,"open":7.38575,"high":7.38604,"low":7.38518,"close":7.38551,"volume":333.1700134277344},{"timestamp":1742355540000,"open":7.38551,"high":7.38575,"low":7.3849,"close":7.38538,"volume":240.1300048828125},{"timestamp":1742355600000,"open":7.38526,"high":7.38578,"low":7.38514,"close":7.38532,"volume":289.260009765625},{"timestamp":1742355660000,"open":7.38536,"high":7.38589,"low":7.38527,"close":7.38543,"volume":108.5199966430664},{"timestamp":1742355720000,"open":7.38534,"high":7.38587,"low":7.38501,"close":7.38538,"volume":213.22000122070312},{"timestamp":1742355780000,"open":7.38538,"high":7.38555,"low":7.38474,"close":7.38489,"volume":142.5},{"timestamp":1742355840000,"open":7.38493,"high":7.38517,"low":7.38479,"close":7.38492,"volume":90.73999786376953},{"timestamp":1742355900000,"open":7.38486,"high":7.38516,"low":7.38473,"close":7.38473,"volume":115.08999633789062},{"timestamp":1742355960000,"open":7.38483,"high":7.38556,"low":7.38457,"close":7.38514,"volume":320.3699951171875},{"timestamp":1742356020000,"open":7.38519,"high":7.38519,"low":7.38398,"close":7.38416,"volume":224.58999633789062},{"timestamp":1742356080000,"open":7.38409,"high":7.3842,"low":7.38329,"close":7.3837,"volume":71.41000366210938},{"timestamp":1742356140000,"open":7.3837,"high":7.38411,"low":7.38341,"close":7.38362,"volume":131.05999755859375},{"timestamp":1742356200000,"open":7.38381,"high":7.38462,"low":7.38365,"close":7.38405,"volume":35.279998779296875},{"timestamp":1742356260000,"open":7.38396,"high":7.38444,"low":7.38374,"close":7.38419,"volume":110.06999969482422},{"timestamp":1742356320000,"open":7.38421,"high":7.38458,"low":7.38376,"close":7.38426,"volume":141.6300048828125},{"timestamp":1742356380000,"open":7.3842,"high":7.38441,"low":7.38349,"close":7.38365,"volume":478.04998779296875},{"timestamp":1742356440000,"open":7.38366,"high":7.38421,"low":7.38327,"close":7.38345,"volume":553.6900024414062},{"timestamp":1742356500000,"open":7.38346,"high":7.38383,"low":7.38315,"close":7.3834,"volume":358.7099914550781},{"timestamp":1742356560000,"open":7.38335,"high":7.38394,"low":7.38288,"close":7.38368,"volume":528.4099731445312},{"timestamp":1742356620000,"open":7.38373,"high":7.3839,"low":7.38245,"close":7.38308,"volume":463.75},{"timestamp":1742356680000,"open":7.38289,"high":7.38338,"low":7.38237,"close":7.38337,"volume":709.02001953125},{"timestamp":1742356740000,"open":7.38346,"high":7.38348,"low":7.38239,"close":7.38298,"volume":456.1499938964844},{"timestamp":1742356800000,"open":7.38316,"high":7.38389,"low":7.38248,"close":7.38303,"volume":420.05999755859375},{"timestamp":1742356860000,"open":7.38334,"high":7.38429,"low":7.38287,"close":7.38414,"volume":277.239990234375},{"timestamp":1742356920000,"open":7.38415,"high":7.38455,"low":7.38364,"close":7.38431,"volume":273.69000244140625},{"timestamp":1742356980000,"open":7.38429,"high":7.38433,"low":7.38347,"close":7.38364,"volume":346.9700012207031},{"timestamp":1742357040000,"open":7.38404,"high":7.38494,"low":7.38357,"close":7.38418,"volume":371},{"timestamp":1742357100000,"open":7.38421,"high":7.38463,"low":7.38335,"close":7.38398,"volume":280.239990234375},{"timestamp":1742357160000,"open":7.38395,"high":7.38401,"low":7.38347,"close":7.38356,"volume":35.45000076293945},{"timestamp":1742357220000,"open":7.38362,"high":7.38423,"low":7.38247,"close":7.38371,"volume":86.69999694824219},{"timestamp":1742357280000,"open":7.38401,"high":7.38428,"low":7.38344,"close":7.384,"volume":404.1499938964844},{"timestamp":1742357340000,"open":7.384,"high":7.38431,"low":7.38347,"close":7.38395,"volume":258.1000061035156},{"timestamp":1742357400000,"open":7.38382,"high":7.38474,"low":7.38356,"close":7.38463,"volume":138.77999877929688},{"timestamp":1742357460000,"open":7.38463,"high":7.38491,"low":7.38417,"close":7.38471,"volume":365.45001220703125},{"timestamp":1742357520000,"open":7.3847,"high":7.38553,"low":7.38426,"close":7.38518,"volume":177.94000244140625},{"timestamp":1742357580000,"open":7.38532,"high":7.38594,"low":7.38527,"close":7.38559,"volume":91.2699966430664},{"timestamp":1742357640000,"open":7.38555,"high":7.38644,"low":7.38521,"close":7.38521,"volume":103.55999755859375},{"timestamp":1742357700000,"open":7.38512,"high":7.38564,"low":7.38489,"close":7.38507,"volume":128.39999389648438},{"timestamp":1742357760000,"open":7.38513,"high":7.38593,"low":7.38507,"close":7.38546,"volume":116.31999969482422},{"timestamp":1742357820000,"open":7.38547,"high":7.38596,"low":7.38501,"close":7.3855,"volume":349.239990234375},{"timestamp":1742357880000,"open":7.3856,"high":7.38656,"low":7.3856,"close":7.38625,"volume":106.95999908447266},{"timestamp":1742357940000,"open":7.38625,"high":7.38659,"low":7.38589,"close":7.38636,"volume":236.92999267578125},{"timestamp":1742358000000,"open":7.38645,"high":7.38669,"low":7.38601,"close":7.38638,"volume":191.35000610351562},{"timestamp":1742358060000,"open":7.38647,"high":7.38685,"low":7.3856,"close":7.38597,"volume":171.57000732421875},{"timestamp":1742358120000,"open":7.38612,"high":7.38693,"low":7.38587,"close":7.38644,"volume":165.2899932861328},{"timestamp":1742358180000,"open":7.38649,"high":7.38773,"low":7.38649,"close":7.38736,"volume":263.19000244140625},{"timestamp":1742358240000,"open":7.38745,"high":7.38837,"low":7.38693,"close":7.38708,"volume":497.510009765625},{"timestamp":1742358300000,"open":7.38709,"high":7.38758,"low":7.38653,"close":7.38724,"volume":537.4400024414062},{"timestamp":1742358360000,"open":7.38724,"high":7.38764,"low":7.38702,"close":7.38741,"volume":233.83999633789062},{"timestamp":1742358420000,"open":7.3875,"high":7.38804,"low":7.38705,"close":7.38772,"volume":366.07000732421875},{"timestamp":1742358480000,"open":7.38787,"high":7.38832,"low":7.38735,"close":7.38805,"volume":344.7200012207031},{"timestamp":1742358540000,"open":7.388,"high":7.38831,"low":7.38761,"close":7.38787,"volume":502.760009765625},{"timestamp":1742358600000,"open":7.38778,"high":7.38858,"low":7.38755,"close":7.38803,"volume":583.9299926757812},{"timestamp":1742358660000,"open":7.38799,"high":7.3888,"low":7.38791,"close":7.38832,"volume":325.0799865722656},{"timestamp":1742358720000,"open":7.38827,"high":7.38868,"low":7.38778,"close":7.3882,"volume":439.07000732421875},{"timestamp":1742358780000,"open":7.38812,"high":7.38876,"low":7.38778,"close":7.3883,"volume":306.9599914550781},{"timestamp":1742358840000,"open":7.38821,"high":7.38884,"low":7.38816,"close":7.38835,"volume":116.23999786376953},{"timestamp":1742358900000,"open":7.38835,"high":7.38898,"low":7.38824,"close":7.38874,"volume":272.6099853515625},{"timestamp":1742358960000,"open":7.38883,"high":7.38905,"low":7.3883,"close":7.38858,"volume":189.66000366210938},{"timestamp":1742359020000,"open":7.38859,"high":7.38907,"low":7.38858,"close":7.38901,"volume":103.73999786376953},{"timestamp":1742359080000,"open":7.38866,"high":7.38909,"low":7.38848,"close":7.38895,"volume":100.33999633789062},{"timestamp":1742359140000,"open":7.38882,"high":7.3893,"low":7.38871,"close":7.38878,"volume":65.62000274658203},{"timestamp":1742359200000,"open":7.38878,"high":7.38889,"low":7.38817,"close":7.38833,"volume":152.13999938964844},{"timestamp":1742359260000,"open":7.38842,"high":7.3887,"low":7.3881,"close":7.3881,"volume":107.83999633789062},{"timestamp":1742359320000,"open":7.3881,"high":7.38903,"low":7.38783,"close":7.38877,"volume":239.97999572753906},{"timestamp":1742359380000,"open":7.38878,"high":7.38913,"low":7.38856,"close":7.38856,"volume":54.630001068115234},{"timestamp":1742359440000,"open":7.38856,"high":7.38863,"low":7.38823,"close":7.38836,"volume":40.34000015258789},{"timestamp":1742359500000,"open":7.38836,"high":7.38844,"low":7.388,"close":7.38819,"volume":111.81999969482422},{"timestamp":1742359560000,"open":7.38834,"high":7.38913,"low":7.38786,"close":7.38817,"volume":210.5399932861328},{"timestamp":1742359620000,"open":7.38811,"high":7.38812,"low":7.38746,"close":7.38775,"volume":50.41999816894531},{"timestamp":1742359680000,"open":7.38785,"high":7.38819,"low":7.38743,"close":7.38779,"volume":108.41000366210938},{"timestamp":1742359740000,"open":7.38774,"high":7.38824,"low":7.38753,"close":7.38814,"volume":70.55999755859375},{"timestamp":1742359800000,"open":7.3881,"high":7.38818,"low":7.38747,"close":7.38784,"volume":118.5},{"timestamp":1742359860000,"open":7.38812,"high":7.3884,"low":7.38741,"close":7.38771,"volume":204.60000610351562},{"timestamp":1742359920000,"open":7.38762,"high":7.38806,"low":7.38747,"close":7.38776,"volume":242.7899932861328},{"timestamp":1742359980000,"open":7.38777,"high":7.38909,"low":7.38777,"close":7.38909,"volume":176.39999389648438},{"timestamp":1742360040000,"open":7.38904,"high":7.38959,"low":7.38825,"close":7.38866,"volume":276.4100036621094},{"timestamp":1742360100000,"open":7.38876,"high":7.38899,"low":7.38818,"close":7.38834,"volume":111.75},{"timestamp":1742360160000,"open":7.38824,"high":7.38967,"low":7.38818,"close":7.38944,"volume":157.11000061035156},{"timestamp":1742360220000,"open":7.38939,"high":7.38978,"low":7.38902,"close":7.38923,"volume":154.55999755859375},{"timestamp":1742360280000,"open":7.38919,"high":7.38921,"low":7.38859,"close":7.38876,"volume":202.05999755859375},{"timestamp":1742360340000,"open":7.38876,"high":7.38886,"low":7.3886,"close":7.3887,"volume":62.15999984741211},{"timestamp":1742360400000,"open":7.38873,"high":7.38886,"low":7.38802,"close":7.38809,"volume":164.66000366210938},{"timestamp":1742360460000,"open":7.388,"high":7.38815,"low":7.387,"close":7.38713,"volume":278.07000732421875},{"timestamp":1742360520000,"open":7.38713,"high":7.38785,"low":7.38665,"close":7.3874,"volume":320.9200134277344},{"timestamp":1742360580000,"open":7.38746,"high":7.38751,"low":7.38624,"close":7.38676,"volume":117.62000274658203},{"timestamp":1742360640000,"open":7.3867,"high":7.38726,"low":7.38591,"close":7.38667,"volume":261.30999755859375},{"timestamp":1742360700000,"open":7.38662,"high":7.38716,"low":7.38561,"close":7.38635,"volume":175.17999267578125},{"timestamp":1742360760000,"open":7.38653,"high":7.3871,"low":7.38622,"close":7.38635,"volume":479.69000244140625},{"timestamp":1742360820000,"open":7.38664,"high":7.38675,"low":7.38588,"close":7.38655,"volume":278.9200134277344},{"timestamp":1742360880000,"open":7.3865,"high":7.38725,"low":7.38617,"close":7.38717,"volume":154.60000610351562},{"timestamp":1742360940000,"open":7.38723,"high":7.3876,"low":7.38686,"close":7.38687,"volume":194.94000244140625},{"timestamp":1742361000000,"open":7.38676,"high":7.38779,"low":7.38665,"close":7.38754,"volume":115.91999816894531},{"timestamp":1742361060000,"open":7.38767,"high":7.38767,"low":7.38605,"close":7.38621,"volume":242.77000427246094},{"timestamp":1742361120000,"open":7.38607,"high":7.38681,"low":7.38601,"close":7.38639,"volume":200.5},{"timestamp":1742361180000,"open":7.3863,"high":7.38679,"low":7.38616,"close":7.38643,"volume":86.52999877929688},{"timestamp":1742361240000,"open":7.38648,"high":7.38695,"low":7.38612,"close":7.38638,"volume":104.18000030517578},{"timestamp":1742361300000,"open":7.38629,"high":7.38629,"low":7.38452,"close":7.3849,"volume":158.7899932861328},{"timestamp":1742361360000,"open":7.38475,"high":7.38571,"low":7.38475,"close":7.38493,"volume":131.88999938964844},{"timestamp":1742361420000,"open":7.38498,"high":7.38548,"low":7.38484,"close":7.38533,"volume":52.08000183105469},{"timestamp":1742361480000,"open":7.38539,"high":7.38544,"low":7.38483,"close":7.38522,"volume":61.33000183105469},{"timestamp":1742361540000,"open":7.38484,"high":7.38646,"low":7.38484,"close":7.38615,"volume":162.97999572753906},{"timestamp":1742361600000,"open":7.3861,"high":7.38662,"low":7.3856,"close":7.38636,"volume":70.55999755859375},{"timestamp":1742361660000,"open":7.38641,"high":7.38679,"low":7.38622,"close":7.38676,"volume":57.119998931884766},{"timestamp":1742361720000,"open":7.3866,"high":7.38692,"low":7.38584,"close":7.38609,"volume":108.37000274658203},{"timestamp":1742361780000,"open":7.38605,"high":7.38687,"low":7.38566,"close":7.38667,"volume":119.41999816894531},{"timestamp":1742361840000,"open":7.38658,"high":7.38677,"low":7.38606,"close":7.38633,"volume":94.08000183105469},{"timestamp":1742361900000,"open":7.38638,"high":7.38652,"low":7.38551,"close":7.38589,"volume":131.0399932861328},{"timestamp":1742361960000,"open":7.38609,"high":7.38659,"low":7.38583,"close":7.38611,"volume":136.17999267578125},{"timestamp":1742362020000,"open":7.38622,"high":7.38644,"low":7.38589,"close":7.38608,"volume":53.779998779296875},{"timestamp":1742362080000,"open":7.38661,"high":7.38673,"low":7.38597,"close":7.38614,"volume":236.0500030517578},{"timestamp":1742362140000,"open":7.38623,"high":7.38657,"low":7.38614,"close":7.38614,"volume":87.36000061035156},{"timestamp":1742362200000,"open":7.38614,"high":7.38636,"low":7.38565,"close":7.38604,"volume":81.48999786376953},{"timestamp":1742362260000,"open":7.38587,"high":7.38613,"low":7.38559,"close":7.38584,"volume":68.87999725341797},{"timestamp":1742362320000,"open":7.38574,"high":7.38765,"low":7.38572,"close":7.38739,"volume":73.91999816894531},{"timestamp":1742362380000,"open":7.38748,"high":7.38802,"low":7.38729,"close":7.38785,"volume":70.16999816894531},{"timestamp":1742362440000,"open":7.38781,"high":7.38848,"low":7.3875,"close":7.38797,"volume":88.20999908447266},{"timestamp":1742362500000,"open":7.38802,"high":7.3881,"low":7.38736,"close":7.38736,"volume":43.68000030517578},{"timestamp":1742362560000,"open":7.3872,"high":7.38828,"low":7.3872,"close":7.3876,"volume":68.05000305175781},{"timestamp":1742362620000,"open":7.3876,"high":7.38812,"low":7.38753,"close":7.38808,"volume":131.97000122070312},{"timestamp":1742362680000,"open":7.38805,"high":7.3886,"low":7.38776,"close":7.38816,"volume":73.91999816894531},{"timestamp":1742362740000,"open":7.38803,"high":7.38877,"low":7.38771,"close":7.38807,"volume":200.77000427246094},{"timestamp":1742362800000,"open":7.38808,"high":7.38847,"low":7.38798,"close":7.38828,"volume":107.5199966430664},{"timestamp":1742362860000,"open":7.38823,"high":7.38893,"low":7.38814,"close":7.38836,"volume":144.08999633789062},{"timestamp":1742362920000,"open":7.3885,"high":7.38882,"low":7.38831,"close":7.38859,"volume":117.20999908447266},{"timestamp":1742362980000,"open":7.38855,"high":7.38871,"low":7.3882,"close":7.38843,"volume":143.24000549316406},{"timestamp":1742363040000,"open":7.38845,"high":7.38872,"low":7.38824,"close":7.38833,"volume":90.80000305175781},{"timestamp":1742363100000,"open":7.38859,"high":7.38872,"low":7.38771,"close":7.38786,"volume":131.91000366210938},{"timestamp":1742363160000,"open":7.38807,"high":7.38815,"low":7.38724,"close":7.38761,"volume":86.12000274658203},{"timestamp":1742363220000,"open":7.3875,"high":7.38781,"low":7.38687,"close":7.38758,"volume":98.29000091552734},{"timestamp":1742363280000,"open":7.38748,"high":7.38817,"low":7.38748,"close":7.38793,"volume":97.52999877929688},{"timestamp":1742363340000,"open":7.38774,"high":7.38792,"low":7.38718,"close":7.38719,"volume":105.87000274658203},{"timestamp":1742363400000,"open":7.38723,"high":7.38746,"low":7.38669,"close":7.38686,"volume":73.08999633789062},{"timestamp":1742363460000,"open":7.38683,"high":7.3871,"low":7.38661,"close":7.38673,"volume":52.08000183105469},{"timestamp":1742363520000,"open":7.38692,"high":7.38775,"low":7.38692,"close":7.38707,"volume":50.400001525878906},{"timestamp":1742363580000,"open":7.38699,"high":7.38734,"low":7.38662,"close":7.38723,"volume":115.62999725341797},{"timestamp":1742363640000,"open":7.38732,"high":7.38746,"low":7.38702,"close":7.38741,"volume":48.720001220703125},{"timestamp":1742363700000,"open":7.38743,"high":7.38743,"low":7.38658,"close":7.3871,"volume":68.9000015258789},{"timestamp":1742363760000,"open":7.38708,"high":7.38736,"low":7.38688,"close":7.38728,"volume":67.19999694824219},{"timestamp":1742363820000,"open":7.38732,"high":7.388,"low":7.38685,"close":7.38759,"volume":156.24000549316406},{"timestamp":1742363880000,"open":7.38773,"high":7.38841,"low":7.38773,"close":7.38816,"volume":119.27999877929688},{"timestamp":1742363940000,"open":7.38813,"high":7.38854,"low":7.38799,"close":7.38835,"volume":133.13999938964844},{"timestamp":1742364000000,"open":7.38835,"high":7.38887,"low":7.38788,"close":7.38834,"volume":56.459999084472656},{"timestamp":1742364060000,"open":7.38834,"high":7.38868,"low":7.38737,"close":7.38769,"volume":99.26000213623047},{"timestamp":1742364120000,"open":7.38781,"high":7.38834,"low":7.3873,"close":7.38732,"volume":161.67999267578125},{"timestamp":1742364180000,"open":7.38726,"high":7.38744,"low":7.38588,"close":7.38609,"volume":68.1500015258789},{"timestamp":1742364240000,"open":7.38582,"high":7.3859,"low":7.38411,"close":7.38448,"volume":113.77999877929688},{"timestamp":1742364300000,"open":7.3844,"high":7.38457,"low":7.38219,"close":7.38236,"volume":72.48999786376953},{"timestamp":1742364360000,"open":7.38221,"high":7.3832,"low":7.38066,"close":7.38243,"volume":148.4199981689453},{"timestamp":1742364420000,"open":7.38225,"high":7.38312,"low":7.38218,"close":7.3822,"volume":100},{"timestamp":1742364480000,"open":7.38217,"high":7.38361,"low":7.38214,"close":7.38334,"volume":126.0199966430664},{"timestamp":1742364540000,"open":7.38344,"high":7.38568,"low":7.38309,"close":7.38461,"volume":123.48999786376953},{"timestamp":1742364600000,"open":7.38461,"high":7.38476,"low":7.38325,"close":7.38354,"volume":103.33000183105469},{"timestamp":1742364660000,"open":7.38364,"high":7.38403,"low":7.38203,"close":7.38278,"volume":47.060001373291016},{"timestamp":1742364720000,"open":7.38278,"high":7.38345,"low":7.38245,"close":7.38277,"volume":52.93000030517578},{"timestamp":1742364780000,"open":7.38272,"high":7.38272,"low":7.38186,"close":7.38189,"volume":43.68000030517578},{"timestamp":1742364840000,"open":7.38188,"high":7.38197,"low":7.37884,"close":7.38113,"volume":186.4199981689453},{"timestamp":1742364900000,"open":7.38107,"high":7.38151,"low":7.38004,"close":7.38025,"volume":94.97000122070312},{"timestamp":1742364960000,"open":7.38033,"high":7.38102,"low":7.37944,"close":7.37947,"volume":144.7100067138672},{"timestamp":1742365020000,"open":7.37941,"high":7.37941,"low":7.37883,"close":7.37895,"volume":40.31999969482422},{"timestamp":1742365080000,"open":7.37923,"high":7.37951,"low":7.37861,"close":7.37898,"volume":89.04000091552734},{"timestamp":1742365140000,"open":7.37888,"high":7.37903,"low":7.37844,"close":7.37869,"volume":43.68000030517578},{"timestamp":1742365200000,"open":7.37874,"high":7.37972,"low":7.3786,"close":7.37876,"volume":273.05999755859375},{"timestamp":1742365260000,"open":7.37861,"high":7.38001,"low":7.37861,"close":7.37963,"volume":167.3300018310547},{"timestamp":1742365320000,"open":7.37954,"high":7.38014,"low":7.37927,"close":7.37997,"volume":80.63999938964844},{"timestamp":1742365380000,"open":7.38001,"high":7.3805,"low":7.37978,"close":7.3801,"volume":67.19999694824219},{"timestamp":1742365440000,"open":7.3803,"high":7.3805,"low":7.37991,"close":7.37991,"volume":33.599998474121094},{"timestamp":1742365500000,"open":7.37996,"high":7.38076,"low":7.37974,"close":7.38058,"volume":121.8499984741211},{"timestamp":1742365560000,"open":7.38067,"high":7.38067,"low":7.37978,"close":7.37978,"volume":105.31999969482422},{"timestamp":1742365620000,"open":7.37983,"high":7.38015,"low":7.37949,"close":7.38011,"volume":50.400001525878906},{"timestamp":1742365680000,"open":7.38006,"high":7.38034,"low":7.37978,"close":7.37978,"volume":31.920000076293945},{"timestamp":1742365740000,"open":7.37973,"high":7.38039,"low":7.37942,"close":7.38039,"volume":62.18000030517578},{"timestamp":1742365800000,"open":7.38033,"high":7.38047,"low":7.37977,"close":7.37984,"volume":67.19999694824219},{"timestamp":1742365860000,"open":7.37992,"high":7.38029,"low":7.37969,"close":7.38016,"volume":54.47999954223633},{"timestamp":1742365920000,"open":7.3801,"high":7.38034,"low":7.37977,"close":7.37982,"volume":31.920000076293945},{"timestamp":1742365980000,"open":7.37987,"high":7.38,"low":7.37907,"close":7.37995,"volume":102.4800033569336},{"timestamp":1742366040000,"open":7.37976,"high":7.37986,"low":7.37896,"close":7.37947,"volume":107.5199966430664},{"timestamp":1742366100000,"open":7.37943,"high":7.37952,"low":7.37891,"close":7.37946,"volume":70.55999755859375},{"timestamp":1742366160000,"open":7.37961,"high":7.37965,"low":7.37875,"close":7.37947,"volume":53.7599983215332},{"timestamp":1742366220000,"open":7.37943,"high":7.37947,"low":7.37881,"close":7.3792,"volume":95.76000213623047},{"timestamp":1742366280000,"open":7.37925,"high":7.38048,"low":7.37925,"close":7.37989,"volume":97.44000244140625},{"timestamp":1742366340000,"open":7.38011,"high":7.38026,"low":7.37956,"close":7.38011,"volume":78.95999908447266},{"timestamp":1742366400000,"open":7.38006,"high":7.3817,"low":7.38006,"close":7.38144,"volume":114.23999786376953},{"timestamp":1742366460000,"open":7.38124,"high":7.38162,"low":7.381,"close":7.381,"volume":72.26000213623047},{"timestamp":1742366520000,"open":7.38086,"high":7.38174,"low":7.38037,"close":7.38094,"volume":115.94000244140625},{"timestamp":1742366580000,"open":7.3809,"high":7.38191,"low":7.3807,"close":7.38186,"volume":99.12000274658203},{"timestamp":1742366640000,"open":7.38201,"high":7.38201,"low":7.38113,"close":7.38161,"volume":89.04000091552734},{"timestamp":1742366700000,"open":7.38169,"high":7.38169,"low":7.38093,"close":7.38107,"volume":114.23999786376953},{"timestamp":1742366760000,"open":7.38103,"high":7.38147,"low":7.38079,"close":7.38146,"volume":52.08000183105469},{"timestamp":1742366820000,"open":7.38136,"high":7.38192,"low":7.38131,"close":7.38186,"volume":50.400001525878906},{"timestamp":1742366880000,"open":7.38187,"high":7.38188,"low":7.38071,"close":7.38165,"volume":132.72000122070312},{"timestamp":1742366940000,"open":7.3818,"high":7.38209,"low":7.3812,"close":7.38159,"volume":159.60000610351562},{"timestamp":1742367000000,"open":7.38149,"high":7.38219,"low":7.38149,"close":7.38187,"volume":58.79999923706055},{"timestamp":1742367060000,"open":7.38181,"high":7.38187,"low":7.38006,"close":7.38061,"volume":78.95999908447266},{"timestamp":1742367120000,"open":7.38065,"high":7.38184,"low":7.38062,"close":7.38137,"volume":108.37000274658203},{"timestamp":1742367180000,"open":7.38137,"high":7.38213,"low":7.38135,"close":7.38199,"volume":94.08000183105469},{"timestamp":1742367240000,"open":7.38208,"high":7.38246,"low":7.3818,"close":7.38221,"volume":129.36000061035156},{"timestamp":1742367300000,"open":7.38231,"high":7.38325,"low":7.38231,"close":7.38288,"volume":85.68000030517578},{"timestamp":1742367360000,"open":7.38278,"high":7.38332,"low":7.38259,"close":7.38273,"volume":166.32000732421875},{"timestamp":1742367420000,"open":7.38278,"high":7.38441,"low":7.38278,"close":7.38407,"volume":183.1199951171875},{"timestamp":1742367480000,"open":7.38408,"high":7.38459,"low":7.38303,"close":7.38435,"volume":183.1199951171875},{"timestamp":1742367540000,"open":7.3844,"high":7.3844,"low":7.38374,"close":7.38423,"volume":302.3999938964844},{"timestamp":1742367600000,"open":7.38396,"high":7.38505,"low":7.38334,"close":7.38343,"volume":201.6199951171875},{"timestamp":1742367660000,"open":7.38353,"high":7.38427,"low":7.38153,"close":7.38418,"volume":267.1199951171875},{"timestamp":1742367720000,"open":7.38404,"high":7.38441,"low":7.38322,"close":7.38422,"volume":263.760009765625},{"timestamp":1742367780000,"open":7.38422,"high":7.38519,"low":7.38358,"close":7.38509,"volume":173.22999572753906},{"timestamp":1742367840000,"open":7.38509,"high":7.38638,"low":7.38495,"close":7.38573,"volume":147.83999633789062},{"timestamp":1742367900000,"open":7.38579,"high":7.38798,"low":7.38559,"close":7.38789,"volume":138.82000732421875},{"timestamp":1742367960000,"open":7.38765,"high":7.38822,"low":7.38713,"close":7.38771,"volume":123.56999969482422},{"timestamp":1742368020000,"open":7.38772,"high":7.39023,"low":7.38754,"close":7.39001,"volume":126.29000091552734},{"timestamp":1742368080000,"open":7.3901,"high":7.39115,"low":7.38965,"close":7.39086,"volume":128},{"timestamp":1742368140000,"open":7.39076,"high":7.39282,"low":7.39076,"close":7.39265,"volume":189.8800048828125},{"timestamp":1742368200000,"open":7.39235,"high":7.39239,"low":7.39054,"close":7.39079,"volume":143.27000427246094},{"timestamp":1742368260000,"open":7.39092,"high":7.39187,"low":7.39063,"close":7.39149,"volume":146},{"timestamp":1742368320000,"open":7.39159,"high":7.39173,"low":7.38996,"close":7.3904,"volume":128.80999755859375},{"timestamp":1742368380000,"open":7.39063,"high":7.39132,"low":7.39001,"close":7.39132,"volume":125.06999969482422},{"timestamp":1742368440000,"open":7.39123,"high":7.39255,"low":7.39117,"close":7.39255,"volume":153.64999389648438},{"timestamp":1742368500000,"open":7.39264,"high":7.39408,"low":7.39198,"close":7.39357,"volume":111.11000061035156},{"timestamp":1742368560000,"open":7.39345,"high":7.39455,"low":7.3931,"close":7.3931,"volume":118.9000015258789},{"timestamp":1742368620000,"open":7.3932,"high":7.39449,"low":7.39301,"close":7.3944,"volume":98.4000015258789},{"timestamp":1742368680000,"open":7.39431,"high":7.39616,"low":7.39361,"close":7.39371,"volume":144.4600067138672},{"timestamp":1742368740000,"open":7.39388,"high":7.39414,"low":7.39327,"close":7.39414,"volume":114.69000244140625},{"timestamp":1742368800000,"open":7.39404,"high":7.39439,"low":7.39264,"close":7.39331,"volume":142.94000244140625},{"timestamp":1742368860000,"open":7.3935,"high":7.3942,"low":7.3919,"close":7.39193,"volume":148.32000732421875},{"timestamp":1742368920000,"open":7.39202,"high":7.39287,"low":7.39197,"close":7.39241,"volume":116.52999877929688},{"timestamp":1742368980000,"open":7.39231,"high":7.39352,"low":7.39213,"close":7.39263,"volume":194.5399932861328},{"timestamp":1742369040000,"open":7.39268,"high":7.39346,"low":7.39248,"close":7.39314,"volume":147.9600067138672},{"timestamp":1742369100000,"open":7.39305,"high":7.39348,"low":7.39158,"close":7.39202,"volume":145.10000610351562},{"timestamp":1742369160000,"open":7.39245,"high":7.39275,"low":7.39154,"close":7.39174,"volume":180.22999572753906},{"timestamp":1742369220000,"open":7.39187,"high":7.39203,"low":7.39077,"close":7.39153,"volume":144.58999633789062},{"timestamp":1742369280000,"open":7.39144,"high":7.39241,"low":7.39139,"close":7.39241,"volume":120.87000274658203},{"timestamp":1742369340000,"open":7.39241,"high":7.39365,"low":7.39238,"close":7.39271,"volume":134.39999389648438},{"timestamp":1742369400000,"open":7.39265,"high":7.39412,"low":7.392,"close":7.39285,"volume":168.85000610351562},{"timestamp":1742369460000,"open":7.39271,"high":7.39286,"low":7.39128,"close":7.39179,"volume":124.3499984741211},{"timestamp":1742369520000,"open":7.39178,"high":7.39314,"low":7.39117,"close":7.39295,"volume":150.38999938964844},{"timestamp":1742369580000,"open":7.3929,"high":7.39473,"low":7.3929,"close":7.39419,"volume":102.4800033569336},{"timestamp":1742369640000,"open":7.39409,"high":7.39569,"low":7.3939,"close":7.39544,"volume":153.72000122070312},{"timestamp":1742369700000,"open":7.39573,"high":7.39768,"low":7.39573,"close":7.39738,"volume":194.0399932861328},{"timestamp":1742369760000,"open":7.39729,"high":7.40545,"low":7.39699,"close":7.40532,"volume":307.44000244140625},{"timestamp":1742369820000,"open":7.4057,"high":7.40989,"low":7.40552,"close":7.40836,"volume":508.8299865722656},{"timestamp":1742369880000,"open":7.40842,"high":7.41014,"low":7.40651,"close":7.4094,"volume":361.20001220703125},{"timestamp":1742369940000,"open":7.40939,"high":7.41079,"low":7.40851,"close":7.4097,"volume":287.2799987792969},{"timestamp":1742370000000,"open":7.40957,"high":7.41006,"low":7.4081,"close":7.40916,"volume":270.4800109863281},{"timestamp":1742370060000,"open":7.40902,"high":7.41072,"low":7.40825,"close":7.4088,"volume":322.55999755859375},{"timestamp":1742370120000,"open":7.40877,"high":7.41391,"low":7.40776,"close":7.41321,"volume":349.44000244140625},{"timestamp":1742370180000,"open":7.41303,"high":7.41625,"low":7.41274,"close":7.41361,"volume":416.25},{"timestamp":1742370240000,"open":7.41353,"high":7.41764,"low":7.41307,"close":7.41754,"volume":352.1300048828125},{"timestamp":1742370300000,"open":7.41755,"high":7.4184,"low":7.41679,"close":7.41822,"volume":218.39999389648438},{"timestamp":1742370360000,"open":7.41803,"high":7.41829,"low":7.41643,"close":7.41741,"volume":178.0800018310547},{"timestamp":1742370420000,"open":7.41741,"high":7.41926,"low":7.41663,"close":7.41723,"volume":283.7300109863281},{"timestamp":1742370480000,"open":7.41724,"high":7.42025,"low":7.41724,"close":7.41916,"volume":326.239990234375},{"timestamp":1742370540000,"open":7.4193,"high":7.42011,"low":7.41612,"close":7.41612,"volume":235.3300018310547},{"timestamp":1742370600000,"open":7.41604,"high":7.41764,"low":7.41521,"close":7.4155,"volume":365.5299987792969},{"timestamp":1742370660000,"open":7.41532,"high":7.41532,"low":7.41112,"close":7.41143,"volume":410.44000244140625},{"timestamp":1742370720000,"open":7.41134,"high":7.41226,"low":7.41062,"close":7.41194,"volume":357.510009765625},{"timestamp":1742370780000,"open":7.41202,"high":7.41324,"low":7.41131,"close":7.41301,"volume":383.8900146484375},{"timestamp":1742370840000,"open":7.41302,"high":7.41392,"low":7.411,"close":7.41127,"volume":396.989990234375},{"timestamp":1742370900000,"open":7.41118,"high":7.41269,"low":7.40952,"close":7.40973,"volume":272.510009765625},{"timestamp":1742370960000,"open":7.40973,"high":7.41164,"low":7.40973,"close":7.411,"volume":174.25999450683594},{"timestamp":1742371020000,"open":7.41113,"high":7.41171,"low":7.40911,"close":7.4095,"volume":192.36000061035156},{"timestamp":1742371080000,"open":7.40945,"high":7.41271,"low":7.40941,"close":7.41251,"volume":198.24000549316406},{"timestamp":1742371140000,"open":7.41242,"high":7.41346,"low":7.41118,"close":7.41236,"volume":208.11000061035156},{"timestamp":1742371200000,"open":7.41234,"high":7.41307,"low":7.41001,"close":7.41018,"volume":399.2900085449219},{"timestamp":1742371260000,"open":7.41023,"high":7.41047,"low":7.40816,"close":7.40833,"volume":330.07000732421875},{"timestamp":1742371320000,"open":7.40852,"high":7.40877,"low":7.40663,"close":7.40685,"volume":238.55999755859375},{"timestamp":1742371380000,"open":7.40669,"high":7.40675,"low":7.40329,"close":7.40409,"volume":333.82000732421875},{"timestamp":1742371440000,"open":7.40399,"high":7.40421,"low":7.40261,"close":7.4033,"volume":242.1699981689453},{"timestamp":1742371500000,"open":7.4032,"high":7.40439,"low":7.40195,"close":7.40244,"volume":195.25},{"timestamp":1742371560000,"open":7.40257,"high":7.40359,"low":7.40239,"close":7.40279,"volume":157.08999633789062},{"timestamp":1742371620000,"open":7.40283,"high":7.40405,"low":7.40222,"close":7.40275,"volume":169.67999267578125},{"timestamp":1742371680000,"open":7.40301,"high":7.40394,"low":7.40268,"close":7.40362,"volume":184.8000030517578},{"timestamp":1742371740000,"open":7.40381,"high":7.40548,"low":7.40381,"close":7.40522,"volume":164.63999938964844},{"timestamp":1742371800000,"open":7.40507,"high":7.40539,"low":7.40413,"close":7.40432,"volume":189.83999633789062},{"timestamp":1742371860000,"open":7.40428,"high":7.40541,"low":7.40352,"close":7.40541,"volume":159.60000610351562},{"timestamp":1742371920000,"open":7.40536,"high":7.40667,"low":7.40511,"close":7.40595,"volume":146.16000366210938},{"timestamp":1742371980000,"open":7.40604,"high":7.40654,"low":7.40574,"close":7.40603,"volume":152.8800048828125},{"timestamp":1742372040000,"open":7.40574,"high":7.40574,"low":7.40364,"close":7.40386,"volume":129.36000061035156},{"timestamp":1742372100000,"open":7.40394,"high":7.4054,"low":7.40352,"close":7.40447,"volume":118.6500015258789},{"timestamp":1742372160000,"open":7.40428,"high":7.40465,"low":7.4034,"close":7.40414,"volume":145.5399932861328},{"timestamp":1742372220000,"open":7.40404,"high":7.40459,"low":7.40261,"close":7.40261,"volume":99.12000274658203},{"timestamp":1742372280000,"open":7.40255,"high":7.40321,"low":7.40183,"close":7.40202,"volume":126.37999725341797},{"timestamp":1742372340000,"open":7.40208,"high":7.40248,"low":7.40068,"close":7.40202,"volume":174.0399932861328},{"timestamp":1742372400000,"open":7.40198,"high":7.40313,"low":7.40198,"close":7.40228,"volume":115.91999816894531},{"timestamp":1742372460000,"open":7.40219,"high":7.40261,"low":7.40134,"close":7.40261,"volume":63.84000015258789},{"timestamp":1742372520000,"open":7.40253,"high":7.4033,"low":7.40061,"close":7.40061,"volume":96.5999984741211},{"timestamp":1742372580000,"open":7.40055,"high":7.40055,"low":7.39849,"close":7.39891,"volume":113.55999755859375},{"timestamp":1742372640000,"open":7.39881,"high":7.39978,"low":7.39833,"close":7.39961,"volume":146.16000366210938},{"timestamp":1742372700000,"open":7.39967,"high":7.39976,"low":7.39833,"close":7.39853,"volume":120.95999908447266},{"timestamp":1742372760000,"open":7.39859,"high":7.39894,"low":7.39821,"close":7.39837,"volume":100.80000305175781},{"timestamp":1742372820000,"open":7.39826,"high":7.39896,"low":7.39826,"close":7.39875,"volume":67.19999694824219},{"timestamp":1742372880000,"open":7.3988,"high":7.39923,"low":7.3985,"close":7.39916,"volume":99.12000274658203},{"timestamp":1742372940000,"open":7.39921,"high":7.39954,"low":7.39828,"close":7.39931,"volume":122.63999938964844},{"timestamp":1742373000000,"open":7.39921,"high":7.39939,"low":7.39638,"close":7.39638,"volume":173.0399932861328},{"timestamp":1742373060000,"open":7.39643,"high":7.39645,"low":7.39528,"close":7.39596,"volume":136.0800018310547},{"timestamp":1742373120000,"open":7.39605,"high":7.39867,"low":7.396,"close":7.39805,"volume":161.27999877929688},{"timestamp":1742373180000,"open":7.39801,"high":7.40036,"low":7.39782,"close":7.39936,"volume":106.68000030517578},{"timestamp":1742373240000,"open":7.39926,"high":7.40053,"low":7.39926,"close":7.39938,"volume":109.19999694824219},{"timestamp":1742373300000,"open":7.39929,"high":7.39974,"low":7.39883,"close":7.39898,"volume":99.12000274658203},{"timestamp":1742373360000,"open":7.39902,"high":7.39902,"low":7.39753,"close":7.39833,"volume":127.68000030517578},{"timestamp":1742373420000,"open":7.39838,"high":7.39938,"low":7.3977,"close":7.39905,"volume":134.39999389648438},{"timestamp":1742373480000,"open":7.399,"high":7.40008,"low":7.39874,"close":7.40008,"volume":108.58000183105469},{"timestamp":1742373540000,"open":7.40021,"high":7.40061,"low":7.39916,"close":7.40002,"volume":126.02999877929688},{"timestamp":1742373600000,"open":7.39989,"high":7.40065,"low":7.39888,"close":7.39913,"volume":146.3699951171875},{"timestamp":1742373660000,"open":7.39919,"high":7.39975,"low":7.39867,"close":7.39933,"volume":189.83999633789062},{"timestamp":1742373720000,"open":7.39929,"high":7.39934,"low":7.3986,"close":7.39875,"volume":135.24000549316406},{"timestamp":1742373780000,"open":7.39851,"high":7.3999,"low":7.39847,"close":7.39911,"volume":152.8800048828125},{"timestamp":1742373840000,"open":7.39905,"high":7.39925,"low":7.39776,"close":7.39794,"volume":81.48999786376953},{"timestamp":1742373900000,"open":7.39809,"high":7.39856,"low":7.39718,"close":7.39782,"volume":84.8499984741211},{"timestamp":1742373960000,"open":7.39776,"high":7.40159,"low":7.39767,"close":7.40158,"volume":136.0800018310547},{"timestamp":1742374020000,"open":7.40177,"high":7.40278,"low":7.40149,"close":7.40219,"volume":117.5999984741211},{"timestamp":1742374080000,"open":7.40218,"high":7.40267,"low":7.40036,"close":7.40041,"volume":286.0199890136719},{"timestamp":1742374140000,"open":7.40045,"high":7.4009,"low":7.39986,"close":7.4004,"volume":243.33999633789062},{"timestamp":1742374200000,"open":7.40051,"high":7.40195,"low":7.40048,"close":7.40053,"volume":112.55999755859375},{"timestamp":1742374260000,"open":7.40044,"high":7.40074,"low":7.39976,"close":7.40054,"volume":110.87999725341797},{"timestamp":1742374320000,"open":7.40059,"high":7.40059,"low":7.39902,"close":7.39975,"volume":127.72000122070312},{"timestamp":1742374380000,"open":7.39954,"high":7.40025,"low":7.39917,"close":7.39969,"volume":120.95999908447266},{"timestamp":1742374440000,"open":7.39983,"high":7.40006,"low":7.39812,"close":7.39896,"volume":100.80000305175781},{"timestamp":1742374500000,"open":7.39886,"high":7.40035,"low":7.39882,"close":7.39958,"volume":126},{"timestamp":1742374560000,"open":7.39929,"high":7.40016,"low":7.39905,"close":7.39989,"volume":110.87999725341797},{"timestamp":1742374620000,"open":7.3998,"high":7.40038,"low":7.39838,"close":7.39942,"volume":154.55999755859375},{"timestamp":1742374680000,"open":7.39956,"high":7.40004,"low":7.39893,"close":7.39921,"volume":120.95999908447266},{"timestamp":1742374740000,"open":7.39926,"high":7.40029,"low":7.39893,"close":7.39988,"volume":114.23999786376953},{"timestamp":1742374800000,"open":7.39982,"high":7.40167,"low":7.39982,"close":7.40114,"volume":204.8800048828125},{"timestamp":1742374860000,"open":7.40089,"high":7.40122,"low":7.39898,"close":7.39979,"volume":205.60000610351562},{"timestamp":1742374920000,"open":7.39989,"high":7.40022,"low":7.39855,"close":7.39855,"volume":248.1699981689453},{"timestamp":1742374980000,"open":7.39883,"high":7.39962,"low":7.39784,"close":7.39883,"volume":158.82000732421875},{"timestamp":1742375040000,"open":7.39899,"high":7.3998,"low":7.39826,"close":7.39941,"volume":162.9600067138672},{"timestamp":1742375100000,"open":7.3995,"high":7.40119,"low":7.3991,"close":7.40101,"volume":178.97000122070312},{"timestamp":1742375160000,"open":7.4011,"high":7.40127,"low":7.39978,"close":7.40002,"volume":158.77000427246094},{"timestamp":1742375220000,"open":7.40007,"high":7.40007,"low":7.39895,"close":7.39926,"volume":133.77999877929688},{"timestamp":1742375280000,"open":7.39923,"high":7.39979,"low":7.39862,"close":7.39979,"volume":161.61000061035156},{"timestamp":1742375340000,"open":7.39989,"high":7.4001,"low":7.39956,"close":7.3999,"volume":74.7699966430664},{"timestamp":1742375400000,"open":7.40004,"high":7.40239,"low":7.39975,"close":7.40229,"volume":117.06999969482422},{"timestamp":1742375460000,"open":7.4022,"high":7.40298,"low":7.4005,"close":7.40059,"volume":132.25},{"timestamp":1742375520000,"open":7.40049,"high":7.40112,"low":7.40044,"close":7.40073,"volume":147.5500030517578},{"timestamp":1742375580000,"open":7.40082,"high":7.40258,"low":7.40082,"close":7.40222,"volume":216.6300048828125},{"timestamp":1742375640000,"open":7.40208,"high":7.4027,"low":7.40181,"close":7.40245,"volume":138.33999633789062},{"timestamp":1742375700000,"open":7.40259,"high":7.40303,"low":7.40044,"close":7.40052,"volume":173.25},{"timestamp":1742375760000,"open":7.40063,"high":7.40089,"low":7.3998,"close":7.40063,"volume":178.77000427246094},{"timestamp":1742375820000,"open":7.40077,"high":7.4017,"low":7.39971,"close":7.40081,"volume":190.11000061035156},{"timestamp":1742375880000,"open":7.40095,"high":7.4021,"low":7.40076,"close":7.40101,"volume":177.57000732421875},{"timestamp":1742375940000,"open":7.40105,"high":7.40196,"low":7.40095,"close":7.40095,"volume":199.5},{"timestamp":1742376000000,"open":7.40105,"high":7.40198,"low":7.4008,"close":7.40198,"volume":201.60000610351562},{"timestamp":1742376060000,"open":7.4019,"high":7.4019,"low":7.39976,"close":7.40012,"volume":181.14999389648438},{"timestamp":1742376120000,"open":7.40028,"high":7.40028,"low":7.3987,"close":7.39931,"volume":151.8000030517578},{"timestamp":1742376180000,"open":7.39918,"high":7.39918,"low":7.39764,"close":7.39828,"volume":197.3699951171875},{"timestamp":1742376240000,"open":7.39837,"high":7.39983,"low":7.39821,"close":7.39954,"volume":164.75},{"timestamp":1742376300000,"open":7.39964,"high":7.40017,"low":7.39892,"close":7.3995,"volume":171.13999938964844},{"timestamp":1742376360000,"open":7.39946,"high":7.39951,"low":7.39797,"close":7.39797,"volume":167.25999450683594},{"timestamp":1742376420000,"open":7.39788,"high":7.39954,"low":7.39788,"close":7.39954,"volume":144.14999389648438},{"timestamp":1742376480000,"open":7.39964,"high":7.39964,"low":7.39825,"close":7.39899,"volume":112.01000213623047},{"timestamp":1742376540000,"open":7.39911,"high":7.39926,"low":7.39684,"close":7.3971,"volume":152.49000549316406},{"timestamp":1742376600000,"open":7.3972,"high":7.39748,"low":7.39649,"close":7.39658,"volume":126.91999816894531},{"timestamp":1742376660000,"open":7.39663,"high":7.39711,"low":7.39592,"close":7.39702,"volume":137.80999755859375},{"timestamp":1742376720000,"open":7.39701,"high":7.39702,"low":7.39453,"close":7.39471,"volume":224.32000732421875},{"timestamp":1742376780000,"open":7.39481,"high":7.39535,"low":7.3943,"close":7.39515,"volume":113.51000213623047},{"timestamp":1742376840000,"open":7.39524,"high":7.39527,"low":7.39458,"close":7.39468,"volume":81.62999725341797},{"timestamp":1742376900000,"open":7.39473,"high":7.39672,"low":7.39464,"close":7.39672,"volume":89.13999938964844},{"timestamp":1742376960000,"open":7.39667,"high":7.39667,"low":7.39354,"close":7.39368,"volume":160.9499969482422},{"timestamp":1742377020000,"open":7.39354,"high":7.39441,"low":7.39311,"close":7.39311,"volume":144.72999572753906},{"timestamp":1742377080000,"open":7.3931,"high":7.39452,"low":7.39308,"close":7.39417,"volume":147.08999633789062},{"timestamp":1742377140000,"open":7.39432,"high":7.39439,"low":7.39293,"close":7.39293,"volume":93.29000091552734},{"timestamp":1742377200000,"open":7.39284,"high":7.39385,"low":7.39278,"close":7.39298,"volume":127.22000122070312},{"timestamp":1742377260000,"open":7.39303,"high":7.39416,"low":7.39303,"close":7.39401,"volume":126.08000183105469},{"timestamp":1742377320000,"open":7.39434,"high":7.39493,"low":7.39422,"close":7.39465,"volume":132.74000549316406},{"timestamp":1742377380000,"open":7.39469,"high":7.39571,"low":7.3946,"close":7.39526,"volume":105.87999725341797},{"timestamp":1742377440000,"open":7.39535,"high":7.39566,"low":7.39477,"close":7.39557,"volume":125.33000183105469},{"timestamp":1742377500000,"open":7.39548,"high":7.39587,"low":7.39493,"close":7.39493,"volume":95.94000244140625},{"timestamp":1742377560000,"open":7.39492,"high":7.39573,"low":7.3947,"close":7.39572,"volume":102.68000030517578},{"timestamp":1742377620000,"open":7.39567,"high":7.39567,"low":7.39404,"close":7.39423,"volume":88.2699966430664},{"timestamp":1742377680000,"open":7.39418,"high":7.39419,"low":7.39287,"close":7.39309,"volume":115.0999984741211},{"timestamp":1742377740000,"open":7.39312,"high":7.39318,"low":7.3916,"close":7.39213,"volume":134.55999755859375},{"timestamp":1742377800000,"open":7.39222,"high":7.39249,"low":7.39188,"close":7.39205,"volume":112.5999984741211},{"timestamp":1742377860000,"open":7.39224,"high":7.39225,"low":7.39042,"close":7.39085,"volume":163.8699951171875},{"timestamp":1742377920000,"open":7.39076,"high":7.39168,"low":7.38965,"close":7.39021,"volume":164.74000549316406},{"timestamp":1742377980000,"open":7.39016,"high":7.39135,"low":7.38994,"close":7.39088,"volume":144.5},{"timestamp":1742378040000,"open":7.39087,"high":7.39277,"low":7.39087,"close":7.39268,"volume":174.72000122070312},{"timestamp":1742378100000,"open":7.39253,"high":7.39465,"low":7.39253,"close":7.39409,"volume":236.94000244140625},{"timestamp":1742378160000,"open":7.39437,"high":7.39437,"low":7.39322,"close":7.39427,"volume":140.7899932861328},{"timestamp":1742378220000,"open":7.39418,"high":7.39618,"low":7.39409,"close":7.39614,"volume":95.87000274658203},{"timestamp":1742378280000,"open":7.39623,"high":7.39771,"low":7.39621,"close":7.39639,"volume":193.36000061035156},{"timestamp":1742378340000,"open":7.39659,"high":7.39659,"low":7.39491,"close":7.39491,"volume":137.4199981689453},{"timestamp":1742378400000,"open":7.39458,"high":7.39793,"low":7.3936,"close":7.39772,"volume":219.1999969482422},{"timestamp":1742378460000,"open":7.39756,"high":7.39973,"low":7.39756,"close":7.39947,"volume":177.33999633789062},{"timestamp":1742378520000,"open":7.39933,"high":7.39961,"low":7.3972,"close":7.39738,"volume":166.36000061035156},{"timestamp":1742378580000,"open":7.39742,"high":7.39944,"low":7.39742,"close":7.39915,"volume":141.32000732421875},{"timestamp":1742378640000,"open":7.39906,"high":7.40129,"low":7.39906,"close":7.40129,"volume":131.13999938964844},{"timestamp":1742378700000,"open":7.40128,"high":7.40141,"low":7.40038,"close":7.40068,"volume":120.54000091552734},{"timestamp":1742378760000,"open":7.40059,"high":7.40138,"low":7.40011,"close":7.40089,"volume":154.55999755859375},{"timestamp":1742378820000,"open":7.40084,"high":7.40108,"low":7.4002,"close":7.4002,"volume":153.50999450683594},{"timestamp":1742378880000,"open":7.40029,"high":7.40087,"low":7.39988,"close":7.4003,"volume":139.77000427246094},{"timestamp":1742378940000,"open":7.40003,"high":7.40084,"low":7.39939,"close":7.40045,"volume":131.91000366210938},{"timestamp":1742379000000,"open":7.4004,"high":7.4004,"low":7.39948,"close":7.39992,"volume":161.8800048828125},{"timestamp":1742379060000,"open":7.40002,"high":7.40038,"low":7.39935,"close":7.39958,"volume":113},{"timestamp":1742379120000,"open":7.39953,"high":7.40006,"low":7.39732,"close":7.39774,"volume":220.39999389648438},{"timestamp":1742379180000,"open":7.39779,"high":7.39832,"low":7.39766,"close":7.39781,"volume":159.38999938964844},{"timestamp":1742379240000,"open":7.39789,"high":7.39834,"low":7.39717,"close":7.39834,"volume":192.8300018310547},{"timestamp":1742379300000,"open":7.39835,"high":7.39876,"low":7.39748,"close":7.39748,"volume":97.16999816894531},{"timestamp":1742379360000,"open":7.39763,"high":7.39785,"low":7.39728,"close":7.39728,"volume":80.73999786376953},{"timestamp":1742379420000,"open":7.39732,"high":7.39815,"low":7.39672,"close":7.39705,"volume":75.63999938964844},{"timestamp":1742379480000,"open":7.39705,"high":7.3973,"low":7.39558,"close":7.39638,"volume":126.08000183105469},{"timestamp":1742379540000,"open":7.39658,"high":7.39658,"low":7.39545,"close":7.39594,"volume":73.91999816894531},{"timestamp":1742379600000,"open":7.39581,"high":7.39616,"low":7.39517,"close":7.39522,"volume":57.970001220703125},{"timestamp":1742379660000,"open":7.39518,"high":7.39636,"low":7.39426,"close":7.39426,"volume":138.94000244140625},{"timestamp":1742379720000,"open":7.39432,"high":7.39453,"low":7.39402,"close":7.39414,"volume":68.91999816894531},{"timestamp":1742379780000,"open":7.39414,"high":7.39441,"low":7.39371,"close":7.39414,"volume":121.94999694824219},{"timestamp":1742379840000,"open":7.39416,"high":7.39416,"low":7.39367,"close":7.394,"volume":63.86000061035156},{"timestamp":1742379900000,"open":7.39411,"high":7.39547,"low":7.39411,"close":7.39451,"volume":84.8499984741211},{"timestamp":1742379960000,"open":7.3945,"high":7.3945,"low":7.39338,"close":7.39385,"volume":76.51000213623047},{"timestamp":1742380020000,"open":7.39367,"high":7.39439,"low":7.39356,"close":7.39439,"volume":67.19999694824219},{"timestamp":1742380080000,"open":7.3945,"high":7.39603,"low":7.3944,"close":7.39603,"volume":86.19999694824219},{"timestamp":1742380140000,"open":7.39611,"high":7.39616,"low":7.39516,"close":7.39543,"volume":78.95999908447266},{"timestamp":1742380200000,"open":7.39552,"high":7.39804,"low":7.39552,"close":7.39659,"volume":94.08000183105469},{"timestamp":1742380260000,"open":7.39677,"high":7.39729,"low":7.39658,"close":7.39682,"volume":70.55999755859375},{"timestamp":1742380320000,"open":7.39701,"high":7.39845,"low":7.39543,"close":7.39647,"volume":115.91999816894531},{"timestamp":1742380380000,"open":7.39623,"high":7.39724,"low":7.39623,"close":7.39682,"volume":106.06999969482422},{"timestamp":1742380440000,"open":7.39688,"high":7.39832,"low":7.39684,"close":7.39742,"volume":97.44000244140625},{"timestamp":1742380500000,"open":7.39723,"high":7.39848,"low":7.39723,"close":7.3983,"volume":77.27999877929688},{"timestamp":1742380560000,"open":7.39821,"high":7.39833,"low":7.39795,"close":7.39808,"volume":42},{"timestamp":1742380620000,"open":7.39812,"high":7.39833,"low":7.39771,"close":7.39818,"volume":55.91999816894531},{"timestamp":1742380680000,"open":7.39805,"high":7.39839,"low":7.3972,"close":7.39763,"volume":74.7699966430664},{"timestamp":1742380740000,"open":7.39783,"high":7.39855,"low":7.39741,"close":7.39828,"volume":84},{"timestamp":1742380800000,"open":7.39819,"high":7.3989,"low":7.39819,"close":7.39837,"volume":84.86000061035156},{"timestamp":1742380860000,"open":7.39841,"high":7.39886,"low":7.39814,"close":7.3983,"volume":34.439998626708984},{"timestamp":1742380920000,"open":7.3983,"high":7.39883,"low":7.39796,"close":7.3983,"volume":95.77999877929688},{"timestamp":1742380980000,"open":7.39827,"high":7.39876,"low":7.39808,"close":7.39848,"volume":60.47999954223633},{"timestamp":1742381040000,"open":7.39857,"high":7.39919,"low":7.39834,"close":7.39844,"volume":87.36000061035156},{"timestamp":1742381100000,"open":7.3984,"high":7.3984,"low":7.39613,"close":7.3965,"volume":110.94000244140625},{"timestamp":1742381160000,"open":7.39643,"high":7.39724,"low":7.3959,"close":7.39724,"volume":55.86000061035156},{"timestamp":1742381220000,"open":7.39723,"high":7.39734,"low":7.39563,"close":7.39573,"volume":74.05999755859375},{"timestamp":1742381280000,"open":7.39578,"high":7.39645,"low":7.39488,"close":7.39516,"volume":69},{"timestamp":1742381340000,"open":7.39513,"high":7.39585,"low":7.39463,"close":7.39549,"volume":101.36000061035156},{"timestamp":1742381400000,"open":7.39544,"high":7.39564,"low":7.39469,"close":7.39551,"volume":76.69999694824219},{"timestamp":1742381460000,"open":7.39545,"high":7.39685,"low":7.395,"close":7.39685,"volume":80.04000091552734},{"timestamp":1742381520000,"open":7.39695,"high":7.39858,"low":7.39667,"close":7.39813,"volume":62.18000030517578},{"timestamp":1742381580000,"open":7.39804,"high":7.3984,"low":7.39737,"close":7.39787,"volume":53.7599983215332},{"timestamp":1742381640000,"open":7.39778,"high":7.39789,"low":7.39713,"close":7.39749,"volume":57.119998931884766},{"timestamp":1742381700000,"open":7.39768,"high":7.39862,"low":7.39734,"close":7.39777,"volume":63.0099983215332},{"timestamp":1742381760000,"open":7.39787,"high":7.39805,"low":7.3972,"close":7.39763,"volume":74.7699966430664},{"timestamp":1742381820000,"open":7.39755,"high":7.39763,"low":7.39742,"close":7.39763,"volume":37.02000045776367},{"timestamp":1742381880000,"open":7.39743,"high":7.39863,"low":7.39734,"close":7.39821,"volume":58.959999084472656},{"timestamp":1742381940000,"open":7.3982,"high":7.39854,"low":7.39776,"close":7.39803,"volume":75.68000030517578},{"timestamp":1742382000000,"open":7.39791,"high":7.39801,"low":7.3973,"close":7.39794,"volume":73.2699966430664},{"timestamp":1742382060000,"open":7.39784,"high":7.39791,"low":7.39735,"close":7.39748,"volume":79.0999984741211},{"timestamp":1742382120000,"open":7.3974,"high":7.39908,"low":7.3974,"close":7.3987,"volume":154.6999969482422},{"timestamp":1742382180000,"open":7.39879,"high":7.39941,"low":7.39818,"close":7.39904,"volume":101.20999908447266},{"timestamp":1742382240000,"open":7.39893,"high":7.39893,"low":7.398,"close":7.39831,"volume":108.75},{"timestamp":1742382300000,"open":7.3983,"high":7.39871,"low":7.39812,"close":7.39871,"volume":98.80999755859375},{"timestamp":1742382360000,"open":7.39872,"high":7.39971,"low":7.39842,"close":7.39878,"volume":106.88999938964844},{"timestamp":1742382420000,"open":7.39869,"high":7.39947,"low":7.39869,"close":7.39906,"volume":136.9199981689453},{"timestamp":1742382480000,"open":7.3991,"high":7.39924,"low":7.39805,"close":7.39872,"volume":157.9199981689453},{"timestamp":1742382540000,"open":7.39882,"high":7.39925,"low":7.39834,"close":7.39883,"volume":132.72000122070312},{"timestamp":1742382600000,"open":7.39888,"high":7.39909,"low":7.39791,"close":7.39795,"volume":86.0999984741211},{"timestamp":1742382660000,"open":7.3979,"high":7.39814,"low":7.39656,"close":7.39661,"volume":109.81999969482422},{"timestamp":1742382720000,"open":7.3966,"high":7.3968,"low":7.39507,"close":7.39512,"volume":142.27999877929688},{"timestamp":1742382780000,"open":7.39505,"high":7.39529,"low":7.3944,"close":7.39449,"volume":173.97000122070312},{"timestamp":1742382840000,"open":7.39438,"high":7.39466,"low":7.39186,"close":7.39287,"volume":112.16999816894531},{"timestamp":1742382900000,"open":7.39272,"high":7.39291,"low":7.39208,"close":7.39282,"volume":61.41999816894531},{"timestamp":1742382960000,"open":7.39285,"high":7.39287,"low":7.39221,"close":7.39226,"volume":78.13999938964844},{"timestamp":1742383020000,"open":7.39235,"high":7.39235,"low":7.39105,"close":7.39105,"volume":70.55999755859375},{"timestamp":1742383080000,"open":7.39116,"high":7.39172,"low":7.39,"close":7.39039,"volume":88.20999908447266},{"timestamp":1742383140000,"open":7.39039,"high":7.39156,"low":7.39039,"close":7.39156,"volume":63.849998474121094},{"timestamp":1742383200000,"open":7.39161,"high":7.39171,"low":7.38988,"close":7.39039,"volume":126.7300033569336},{"timestamp":1742383260000,"open":7.39049,"high":7.39049,"low":7.38921,"close":7.38929,"volume":88.2300033569336},{"timestamp":1742383320000,"open":7.38943,"high":7.39021,"low":7.38934,"close":7.38986,"volume":63.84000015258789},{"timestamp":1742383380000,"open":7.38958,"high":7.38958,"low":7.38634,"close":7.38658,"volume":99.12000274658203},{"timestamp":1742383440000,"open":7.38631,"high":7.38763,"low":7.38631,"close":7.38758,"volume":83.16999816894531},{"timestamp":1742383500000,"open":7.38762,"high":7.38762,"low":7.38616,"close":7.38703,"volume":85.0999984741211},{"timestamp":1742383560000,"open":7.38693,"high":7.38755,"low":7.38557,"close":7.3858,"volume":98.37000274658203},{"timestamp":1742383620000,"open":7.38584,"high":7.38593,"low":7.38387,"close":7.38387,"volume":108.11000061035156},{"timestamp":1742383680000,"open":7.38397,"high":7.38508,"low":7.38322,"close":7.38507,"volume":89.88999938964844},{"timestamp":1742383740000,"open":7.38494,"high":7.38536,"low":7.38387,"close":7.38447,"volume":85.68000030517578},{"timestamp":1742383800000,"open":7.38452,"high":7.38634,"low":7.38452,"close":7.38609,"volume":77.13999938964844},{"timestamp":1742383860000,"open":7.386,"high":7.386,"low":7.3838,"close":7.38487,"volume":103.69000244140625},{"timestamp":1742383920000,"open":7.38471,"high":7.38491,"low":7.3808,"close":7.3808,"volume":72.61000061035156},{"timestamp":1742383980000,"open":7.3806,"high":7.38182,"low":7.38047,"close":7.38075,"volume":142.63999938964844},{"timestamp":1742384040000,"open":7.38076,"high":7.38085,"low":7.37932,"close":7.37948,"volume":93.47000122070312},{"timestamp":1742384100000,"open":7.37938,"high":7.37968,"low":7.37778,"close":7.37778,"volume":109.41999816894531},{"timestamp":1742384160000,"open":7.37788,"high":7.37828,"low":7.37696,"close":7.37713,"volume":92.13999938964844},{"timestamp":1742384220000,"open":7.37683,"high":7.37685,"low":7.37516,"close":7.37577,"volume":108.87999725341797},{"timestamp":1742384280000,"open":7.376,"high":7.37659,"low":7.37528,"close":7.37622,"volume":117.37999725341797},{"timestamp":1742384340000,"open":7.37636,"high":7.37797,"low":7.37621,"close":7.37782,"volume":105.33999633789062},{"timestamp":1742384400000,"open":7.37773,"high":7.37773,"low":7.37645,"close":7.3776,"volume":118.16000366210938},{"timestamp":1742384460000,"open":7.37746,"high":7.37767,"low":7.37696,"close":7.37701,"volume":65.5199966430664},{"timestamp":1742384520000,"open":7.37705,"high":7.37724,"low":7.37544,"close":7.37559,"volume":89.04000091552734},{"timestamp":1742384580000,"open":7.37553,"high":7.37766,"low":7.37508,"close":7.37635,"volume":135.27000427246094},{"timestamp":1742384640000,"open":7.37597,"high":7.37706,"low":7.37559,"close":7.3769,"volume":102.5199966430664},{"timestamp":1742384700000,"open":7.37705,"high":7.37759,"low":7.37591,"close":7.37653,"volume":121.06999969482422},{"timestamp":1742384760000,"open":7.37663,"high":7.37663,"low":7.37552,"close":7.37638,"volume":92.5199966430664},{"timestamp":1742384820000,"open":7.37642,"high":7.37719,"low":7.37595,"close":7.37719,"volume":57.119998931884766},{"timestamp":1742384880000,"open":7.37717,"high":7.37736,"low":7.37669,"close":7.37696,"volume":53.7599983215332},{"timestamp":1742384940000,"open":7.37701,"high":7.37792,"low":7.37675,"close":7.37766,"volume":80.63999938964844},{"timestamp":1742385000000,"open":7.37756,"high":7.37799,"low":7.3765,"close":7.37771,"volume":95.76000213623047},{"timestamp":1742385060000,"open":7.37818,"high":7.3787,"low":7.37688,"close":7.37711,"volume":127.77999877929688},{"timestamp":1742385120000,"open":7.37703,"high":7.37737,"low":7.37556,"close":7.37577,"volume":120.51000213623047},{"timestamp":1742385180000,"open":7.3756,"high":7.37689,"low":7.37547,"close":7.37689,"volume":97.83000183105469},{"timestamp":1742385240000,"open":7.37655,"high":7.37776,"low":7.3763,"close":7.3773,"volume":88.25},{"timestamp":1742385300000,"open":7.37735,"high":7.37735,"low":7.37415,"close":7.37415,"volume":125.4000015258789},{"timestamp":1742385360000,"open":7.37406,"high":7.37406,"low":7.37013,"close":7.37171,"volume":294.20001220703125},{"timestamp":1742385420000,"open":7.37256,"high":7.37667,"low":7.37218,"close":7.37584,"volume":289.8299865722656},{"timestamp":1742385480000,"open":7.37569,"high":7.37648,"low":7.37489,"close":7.37547,"volume":217.57000732421875},{"timestamp":1742385540000,"open":7.37544,"high":7.37634,"low":7.37505,"close":7.37587,"volume":145.1999969482422},{"timestamp":1742385600000,"open":7.37573,"high":7.37779,"low":7.37537,"close":7.37726,"volume":196.8000030517578},{"timestamp":1742385660000,"open":7.37716,"high":7.37716,"low":7.37585,"close":7.376,"volume":170.5500030517578},{"timestamp":1742385720000,"open":7.37575,"high":7.37641,"low":7.37431,"close":7.37436,"volume":143.6699981689453},{"timestamp":1742385780000,"open":7.3745,"high":7.37587,"low":7.37439,"close":7.3757,"volume":121.80999755859375},{"timestamp":1742385840000,"open":7.37566,"high":7.376,"low":7.37461,"close":7.37465,"volume":104.16000366210938},{"timestamp":1742385900000,"open":7.37475,"high":7.37565,"low":7.37466,"close":7.37511,"volume":132.74000549316406},{"timestamp":1742385960000,"open":7.37505,"high":7.37672,"low":7.37421,"close":7.37608,"volume":143.64999389648438},{"timestamp":1742386020000,"open":7.3762,"high":7.37697,"low":7.37524,"close":7.37536,"volume":144.47999572753906},{"timestamp":1742386080000,"open":7.37516,"high":7.37555,"low":7.37336,"close":7.37456,"volume":129.36000061035156},{"timestamp":1742386140000,"open":7.37423,"high":7.37551,"low":7.37423,"close":7.37525,"volume":153.83999633789062},{"timestamp":1742386200000,"open":7.37562,"high":7.37594,"low":7.37456,"close":7.37566,"volume":160.25},{"timestamp":1742386260000,"open":7.37558,"high":7.37585,"low":7.37327,"close":7.37331,"volume":205.72000122070312},{"timestamp":1742386320000,"open":7.37299,"high":7.37427,"low":7.37225,"close":7.37258,"volume":176.58999633789062},{"timestamp":1742386380000,"open":7.37263,"high":7.37372,"low":7.37252,"close":7.37258,"volume":150.13999938964844},{"timestamp":1742386440000,"open":7.37266,"high":7.37266,"low":7.37138,"close":7.37213,"volume":97.13999938964844},{"timestamp":1742386500000,"open":7.37198,"high":7.37228,"low":7.37065,"close":7.37098,"volume":183.1199951171875},{"timestamp":1742386560000,"open":7.37094,"high":7.37172,"low":7.37072,"close":7.37102,"volume":135.6699981689453},{"timestamp":1742386620000,"open":7.37091,"high":7.37119,"low":7.36933,"close":7.36944,"volume":151.74000549316406},{"timestamp":1742386680000,"open":7.36948,"high":7.36969,"low":7.3686,"close":7.36908,"volume":116.33999633789062},{"timestamp":1742386740000,"open":7.36908,"high":7.36938,"low":7.36828,"close":7.36863,"volume":174.5500030517578},{"timestamp":1742386800000,"open":7.36895,"high":7.36934,"low":7.36668,"close":7.36747,"volume":186.1699981689453},{"timestamp":1742386860000,"open":7.36737,"high":7.36844,"low":7.36736,"close":7.36762,"volume":132.11000061035156},{"timestamp":1742386920000,"open":7.36784,"high":7.3681,"low":7.36714,"close":7.36758,"volume":70.5999984741211},{"timestamp":1742386980000,"open":7.36763,"high":7.36791,"low":7.36722,"close":7.36743,"volume":89.93000030517578},{"timestamp":1742387040000,"open":7.36741,"high":7.36928,"low":7.36647,"close":7.36919,"volume":110.11000061035156},{"timestamp":1742387100000,"open":7.36946,"high":7.37099,"low":7.36923,"close":7.37086,"volume":119.27999877929688},{"timestamp":1742387160000,"open":7.37085,"high":7.37112,"low":7.36901,"close":7.3707,"volume":197.66000366210938},{"timestamp":1742387220000,"open":7.37032,"high":7.37032,"low":7.36916,"close":7.36944,"volume":150.85000610351562},{"timestamp":1742387280000,"open":7.3695,"high":7.3703,"low":7.36926,"close":7.3696,"volume":155.41000366210938},{"timestamp":1742387340000,"open":7.36974,"high":7.37057,"low":7.36912,"close":7.37057,"volume":95.77999877929688},{"timestamp":1742387400000,"open":7.37047,"high":7.37204,"low":7.37047,"close":7.37195,"volume":124.33999633789062},{"timestamp":1742387460000,"open":7.37204,"high":7.37276,"low":7.37169,"close":7.37267,"volume":82.31999969482422},{"timestamp":1742387520000,"open":7.37249,"high":7.37252,"low":7.37146,"close":7.37174,"volume":79.37999725341797},{"timestamp":1742387580000,"open":7.37184,"high":7.37369,"low":7.3715,"close":7.3732,"volume":111.1500015258789},{"timestamp":1742387640000,"open":7.37312,"high":7.37379,"low":7.37263,"close":7.37264,"volume":140.67999267578125},{"timestamp":1742387700000,"open":7.37301,"high":7.3732,"low":7.37156,"close":7.37274,"volume":155.42999267578125},{"timestamp":1742387760000,"open":7.37275,"high":7.37411,"low":7.37275,"close":7.37339,"volume":129.36000061035156},{"timestamp":1742387820000,"open":7.37359,"high":7.37389,"low":7.37223,"close":7.37333,"volume":163.80999755859375},{"timestamp":1742387880000,"open":7.37333,"high":7.37466,"low":7.37323,"close":7.37372,"volume":181.44000244140625},{"timestamp":1742387940000,"open":7.37372,"high":7.37472,"low":7.37349,"close":7.37406,"volume":142.8000030517578},{"timestamp":1742388000000,"open":7.37391,"high":7.37432,"low":7.3725,"close":7.37251,"volume":149.52000427246094},{"timestamp":1742388060000,"open":7.37256,"high":7.3734,"low":7.37222,"close":7.37233,"volume":179.75999450683594},{"timestamp":1742388120000,"open":7.37247,"high":7.37277,"low":7.37157,"close":7.372,"volume":156.24000549316406},{"timestamp":1742388180000,"open":7.37191,"high":7.37277,"low":7.37185,"close":7.37241,"volume":106.69000244140625},{"timestamp":1742388240000,"open":7.37244,"high":7.37284,"low":7.37193,"close":7.37236,"volume":101.6500015258789},{"timestamp":1742388300000,"open":7.37227,"high":7.37302,"low":7.37227,"close":7.37261,"volume":104.18000030517578},{"timestamp":1742388360000,"open":7.37251,"high":7.37449,"low":7.37251,"close":7.37449,"volume":133.6699981689453},{"timestamp":1742388420000,"open":7.37444,"high":7.37542,"low":7.37407,"close":7.37492,"volume":85.69999694824219},{"timestamp":1742388480000,"open":7.37483,"high":7.37523,"low":7.37443,"close":7.37459,"volume":76.47000122070312},{"timestamp":1742388540000,"open":7.37453,"high":7.37529,"low":7.37401,"close":7.37519,"volume":96.66999816894531},{"timestamp":1742388600000,"open":7.37514,"high":7.37514,"low":7.37374,"close":7.37457,"volume":116.12999725341797},{"timestamp":1742388660000,"open":7.37419,"high":7.3745,"low":7.37293,"close":7.37293,"volume":146.32000732421875},{"timestamp":1742388720000,"open":7.37301,"high":7.37301,"low":7.37167,"close":7.3721,"volume":233.5399932861328},{"timestamp":1742388780000,"open":7.37216,"high":7.37238,"low":7.37185,"close":7.37212,"volume":124.80000305175781},{"timestamp":1742388840000,"open":7.37221,"high":7.37226,"low":7.37021,"close":7.37084,"volume":143.30999755859375},{"timestamp":1742388900000,"open":7.37099,"high":7.37284,"low":7.37046,"close":7.37256,"volume":187.07000732421875},{"timestamp":1742388960000,"open":7.37242,"high":7.37341,"low":7.37175,"close":7.37241,"volume":187.64999389648438},{"timestamp":1742389020000,"open":7.37231,"high":7.37345,"low":7.37128,"close":7.37132,"volume":239.30999755859375},{"timestamp":1742389080000,"open":7.37141,"high":7.3719,"low":7.36928,"close":7.36952,"volume":227.1199951171875},{"timestamp":1742389140000,"open":7.36952,"high":7.37168,"low":7.36862,"close":7.37087,"volume":213.47000122070312},{"timestamp":1742389200000,"open":7.37086,"high":7.37173,"low":7.37077,"close":7.37129,"volume":183.86000061035156},{"timestamp":1742389260000,"open":7.37119,"high":7.37119,"low":7.36567,"close":7.36577,"volume":221.55999755859375},{"timestamp":1742389320000,"open":7.36571,"high":7.36753,"low":7.36473,"close":7.36498,"volume":172.75999450683594},{"timestamp":1742389380000,"open":7.36504,"high":7.36679,"low":7.36471,"close":7.36583,"volume":206.82000732421875},{"timestamp":1742389440000,"open":7.36598,"high":7.36645,"low":7.36469,"close":7.36645,"volume":169.2899932861328},{"timestamp":1742389500000,"open":7.36648,"high":7.36694,"low":7.36527,"close":7.36527,"volume":137.0500030517578},{"timestamp":1742389560000,"open":7.36535,"high":7.36793,"low":7.36535,"close":7.36784,"volume":205.07000732421875},{"timestamp":1742389620000,"open":7.36784,"high":7.36822,"low":7.36648,"close":7.36819,"volume":192.08999633789062},{"timestamp":1742389680000,"open":7.36819,"high":7.37059,"low":7.36745,"close":7.37059,"volume":221.77000427246094},{"timestamp":1742389740000,"open":7.37067,"high":7.37161,"low":7.37028,"close":7.37028,"volume":179.75999450683594},{"timestamp":1742389800000,"open":7.37033,"high":7.37038,"low":7.36881,"close":7.36949,"volume":128.94000244140625},{"timestamp":1742389860000,"open":7.36963,"high":7.37164,"low":7.36963,"close":7.36999,"volume":136.9199981689453},{"timestamp":1742389920000,"open":7.36998,"high":7.37028,"low":7.36925,"close":7.37024,"volume":158.75999450683594},{"timestamp":1742389980000,"open":7.37014,"high":7.37123,"low":7.37014,"close":7.37123,"volume":109.19999694824219},{"timestamp":1742390040000,"open":7.3711,"high":7.37145,"low":7.37037,"close":7.37037,"volume":111.93000030517578},{"timestamp":1742390100000,"open":7.37032,"high":7.37118,"low":7.36969,"close":7.37084,"volume":164.85000610351562},{"timestamp":1742390160000,"open":7.37093,"high":7.37113,"low":7.36982,"close":7.36996,"volume":162.9600067138672},{"timestamp":1742390220000,"open":7.37038,"high":7.37052,"low":7.36983,"close":7.37019,"volume":146.16000366210938},{"timestamp":1742390280000,"open":7.37019,"high":7.37223,"low":7.37019,"close":7.37178,"volume":187.9499969482422},{"timestamp":1742390340000,"open":7.3718,"high":7.37292,"low":7.37112,"close":7.37256,"volume":195.72000122070312},{"timestamp":1742390400000,"open":7.37246,"high":7.37381,"low":7.37146,"close":7.37376,"volume":162.75},{"timestamp":1742390460000,"open":7.37357,"high":7.37504,"low":7.37346,"close":7.37381,"volume":210},{"timestamp":1742390520000,"open":7.37396,"high":7.37437,"low":7.37307,"close":7.37392,"volume":222.60000610351562},{"timestamp":1742390580000,"open":7.37368,"high":7.37407,"low":7.37246,"close":7.37271,"volume":225.3300018310547},{"timestamp":1742390640000,"open":7.37299,"high":7.37487,"low":7.37273,"close":7.37465,"volume":154.13999938964844},{"timestamp":1742390700000,"open":7.37473,"high":7.37492,"low":7.37376,"close":7.37403,"volume":165.89999389648438},{"timestamp":1742390760000,"open":7.37414,"high":7.37536,"low":7.37298,"close":7.37374,"volume":212.52000427246094},{"timestamp":1742390820000,"open":7.37378,"high":7.37391,"low":7.37293,"close":7.37322,"volume":140.6999969482422},{"timestamp":1742390880000,"open":7.37318,"high":7.37358,"low":7.37247,"close":7.37289,"volume":103.31999969482422},{"timestamp":1742390940000,"open":7.37288,"high":7.37353,"low":7.37265,"close":7.37339,"volume":133.55999755859375},{"timestamp":1742391000000,"open":7.37343,"high":7.37419,"low":7.37291,"close":7.37337,"volume":178.0800018310547},{"timestamp":1742391060000,"open":7.37333,"high":7.37348,"low":7.37135,"close":7.37146,"volume":222.17999267578125},{"timestamp":1742391120000,"open":7.37155,"high":7.3746,"low":7.37138,"close":7.37417,"volume":185.00999450683594},{"timestamp":1742391180000,"open":7.37426,"high":7.37508,"low":7.37392,"close":7.37446,"volume":208.52999877929688},{"timestamp":1742391240000,"open":7.3744,"high":7.37599,"low":7.3744,"close":7.37541,"volume":165.89999389648438},{"timestamp":1742391300000,"open":7.37545,"high":7.37738,"low":7.37502,"close":7.37697,"volume":194.8800048828125},{"timestamp":1742391360000,"open":7.37706,"high":7.37864,"low":7.37678,"close":7.37812,"volume":152.0399932861328},{"timestamp":1742391420000,"open":7.37804,"high":7.38005,"low":7.37798,"close":7.38005,"volume":176.39999389648438},{"timestamp":1742391480000,"open":7.38024,"high":7.38168,"low":7.38009,"close":7.38113,"volume":219.4499969482422},{"timestamp":1742391540000,"open":7.38094,"high":7.38216,"low":7.38016,"close":7.38031,"volume":241.2899932861328},{"timestamp":1742391600000,"open":7.38035,"high":7.38087,"low":7.37973,"close":7.38028,"volume":258.7200012207031},{"timestamp":1742391660000,"open":7.38009,"high":7.38352,"low":7.37914,"close":7.38306,"volume":268.79998779296875},{"timestamp":1742391720000,"open":7.3832,"high":7.38484,"low":7.38312,"close":7.38335,"volume":273.8399963378906},{"timestamp":1742391780000,"open":7.38325,"high":7.38387,"low":7.38214,"close":7.38259,"volume":201.60000610351562},{"timestamp":1742391840000,"open":7.38257,"high":7.38463,"low":7.38257,"close":7.38372,"volume":206.63999938964844},{"timestamp":1742391900000,"open":7.38378,"high":7.38378,"low":7.38111,"close":7.38273,"volume":246.2899932861328},{"timestamp":1742391960000,"open":7.38286,"high":7.38429,"low":7.38272,"close":7.38374,"volume":274.260009765625},{"timestamp":1742392020000,"open":7.3837,"high":7.38626,"low":7.38336,"close":7.3862,"volume":213.36000061035156},{"timestamp":1742392080000,"open":7.38593,"high":7.38728,"low":7.38587,"close":7.38601,"volume":225.9600067138672},{"timestamp":1742392140000,"open":7.38603,"high":7.38805,"low":7.38563,"close":7.38756,"volume":177.4499969482422},{"timestamp":1742392200000,"open":7.38762,"high":7.38786,"low":7.38648,"close":7.38664,"volume":221.75999450683594},{"timestamp":1742392260000,"open":7.38659,"high":7.38771,"low":7.38624,"close":7.38748,"volume":171.36000061035156},{"timestamp":1742392320000,"open":7.38748,"high":7.38826,"low":7.38705,"close":7.38705,"volume":176.39999389648438},{"timestamp":1742392380000,"open":7.3871,"high":7.38918,"low":7.3871,"close":7.38914,"volume":207.85000610351562},{"timestamp":1742392440000,"open":7.38908,"high":7.38989,"low":7.38887,"close":7.38918,"volume":189.83999633789062},{"timestamp":1742392500000,"open":7.38923,"high":7.39095,"low":7.38892,"close":7.39054,"volume":182.6999969482422},{"timestamp":1742392560000,"open":7.39058,"high":7.39064,"low":7.38855,"close":7.38865,"volume":228.47999572753906},{"timestamp":1742392620000,"open":7.38859,"high":7.38864,"low":7.38705,"close":7.38752,"volume":174.3000030517578},{"timestamp":1742392680000,"open":7.38737,"high":7.38776,"low":7.3864,"close":7.3864,"volume":168.83999633789062},{"timestamp":1742392740000,"open":7.38652,"high":7.38705,"low":7.38517,"close":7.38545,"volume":234.36000061035156},{"timestamp":1742392800000,"open":7.38549,"high":7.38799,"low":7.38462,"close":7.38667,"volume":243.80999755859375},{"timestamp":1742392860000,"open":7.38676,"high":7.38891,"low":7.38662,"close":7.38849,"volume":211.88999938964844},{"timestamp":1742392920000,"open":7.38845,"high":7.38872,"low":7.38727,"close":7.38767,"volume":259.42999267578125},{"timestamp":1742392980000,"open":7.38768,"high":7.38845,"low":7.38728,"close":7.3876,"volume":241.25},{"timestamp":1742393040000,"open":7.38773,"high":7.38904,"low":7.38741,"close":7.38823,"volume":283.1600036621094},{"timestamp":1742393100000,"open":7.38837,"high":7.38885,"low":7.38768,"close":7.38832,"volume":232.1199951171875},{"timestamp":1742393160000,"open":7.38842,"high":7.38974,"low":7.38824,"close":7.38913,"volume":242.58999633789062},{"timestamp":1742393220000,"open":7.38907,"high":7.38908,"low":7.38744,"close":7.38866,"volume":228.5500030517578},{"timestamp":1742393280000,"open":7.3885,"high":7.38892,"low":7.38773,"close":7.38833,"volume":348.7699890136719},{"timestamp":1742393340000,"open":7.38838,"high":7.38862,"low":7.38725,"close":7.38736,"volume":270.32000732421875},{"timestamp":1742393400000,"open":7.38708,"high":7.38708,"low":7.38569,"close":7.38618,"volume":331.6199951171875},{"timestamp":1742393460000,"open":7.38607,"high":7.38744,"low":7.38566,"close":7.38698,"volume":170.8800048828125},{"timestamp":1742393520000,"open":7.38701,"high":7.3875,"low":7.38569,"close":7.38598,"volume":196.55999755859375},{"timestamp":1742393580000,"open":7.38568,"high":7.38578,"low":7.38341,"close":7.38341,"volume":242.1300048828125},{"timestamp":1742393640000,"open":7.38336,"high":7.38369,"low":7.38208,"close":7.38226,"volume":172.1999969482422},{"timestamp":1742393700000,"open":7.3823,"high":7.38318,"low":7.3823,"close":7.38237,"volume":206.47999572753906},{"timestamp":1742393760000,"open":7.38234,"high":7.38453,"low":7.38228,"close":7.38395,"volume":166.32000732421875},{"timestamp":1742393820000,"open":7.3839,"high":7.38395,"low":7.38257,"close":7.38343,"volume":120.12000274658203},{"timestamp":1742393880000,"open":7.38338,"high":7.38352,"low":7.38256,"close":7.38295,"volume":155.39999389648438},{"timestamp":1742393940000,"open":7.38291,"high":7.38291,"low":7.38189,"close":7.38207,"volume":190.67999267578125},{"timestamp":1742394000000,"open":7.38215,"high":7.38495,"low":7.38212,"close":7.38495,"volume":128.52000427246094},{"timestamp":1742394060000,"open":7.38499,"high":7.38642,"low":7.38416,"close":7.38427,"volume":191.52000427246094},{"timestamp":1742394120000,"open":7.38417,"high":7.3847,"low":7.38324,"close":7.38334,"volume":137.75999450683594},{"timestamp":1742394180000,"open":7.38344,"high":7.3838,"low":7.38303,"close":7.38354,"volume":163.1699981689453},{"timestamp":1742394240000,"open":7.38348,"high":7.38381,"low":7.38235,"close":7.38266,"volume":169.67999267578125},{"timestamp":1742394300000,"open":7.3826,"high":7.38265,"low":7.37971,"close":7.37981,"volume":189.8800048828125},{"timestamp":1742394360000,"open":7.3797,"high":7.38044,"low":7.37899,"close":7.37899,"volume":206.47999572753906},{"timestamp":1742394420000,"open":7.37871,"high":7.37944,"low":7.37857,"close":7.37894,"volume":135.0500030517578},{"timestamp":1742394480000,"open":7.379,"high":7.38023,"low":7.3788,"close":7.37979,"volume":171.0399932861328},{"timestamp":1742394540000,"open":7.37974,"high":7.38062,"low":7.37957,"close":7.38057,"volume":197.5},{"timestamp":1742394600000,"open":7.38062,"high":7.38118,"low":7.38013,"close":7.38088,"volume":244.88999938964844},{"timestamp":1742394660000,"open":7.38078,"high":7.38101,"low":7.37772,"close":7.3779,"volume":323.3999938964844},{"timestamp":1742394720000,"open":7.37786,"high":7.37786,"low":7.37612,"close":7.37758,"volume":221.13999938964844},{"timestamp":1742394780000,"open":7.37764,"high":7.37877,"low":7.37753,"close":7.37861,"volume":115.80000305175781},{"timestamp":1742394840000,"open":7.37856,"high":7.37909,"low":7.37802,"close":7.37839,"volume":97.61000061035156},{"timestamp":1742394900000,"open":7.3783,"high":7.38048,"low":7.37789,"close":7.38044,"volume":159.77000427246094},{"timestamp":1742394960000,"open":7.38036,"high":7.3814,"low":7.38007,"close":7.38009,"volume":166.50999450683594},{"timestamp":1742395020000,"open":7.3799,"high":7.38038,"low":7.37895,"close":7.37915,"volume":132.22000122070312},{"timestamp":1742395080000,"open":7.37919,"high":7.37967,"low":7.37894,"close":7.37918,"volume":83.16000366210938},{"timestamp":1742395140000,"open":7.37885,"high":7.37892,"low":7.37769,"close":7.37769,"volume":82.31999969482422},{"timestamp":1742395200000,"open":7.37784,"high":7.37817,"low":7.37707,"close":7.3775,"volume":139.44000244140625},{"timestamp":1742395260000,"open":7.37755,"high":7.3777,"low":7.37688,"close":7.37741,"volume":95.76000213623047},{"timestamp":1742395320000,"open":7.37745,"high":7.37866,"low":7.37745,"close":7.3776,"volume":194.0399932861328},{"timestamp":1742395380000,"open":7.3775,"high":7.37789,"low":7.37634,"close":7.37667,"volume":210.85000610351562},{"timestamp":1742395440000,"open":7.37656,"high":7.37686,"low":7.37568,"close":7.37678,"volume":193.1999969482422},{"timestamp":1742395500000,"open":7.37682,"high":7.37705,"low":7.37612,"close":7.377,"volume":179.97000122070312},{"timestamp":1742395560000,"open":7.37695,"high":7.379,"low":7.37693,"close":7.37899,"volume":133.97999572753906},{"timestamp":1742395620000,"open":7.37886,"high":7.37975,"low":7.37873,"close":7.3797,"volume":135.24000549316406},{"timestamp":1742395680000,"open":7.37975,"high":7.37975,"low":7.37746,"close":7.37836,"volume":206.00999450683594},{"timestamp":1742395740000,"open":7.37827,"high":7.37874,"low":7.37768,"close":7.37873,"volume":200.5},{"timestamp":1742395800000,"open":7.37869,"high":7.37939,"low":7.37864,"close":7.37906,"volume":161.27999877929688},{"timestamp":1742395860000,"open":7.3792,"high":7.38051,"low":7.37894,"close":7.38051,"volume":123.4800033569336},{"timestamp":1742395920000,"open":7.38043,"high":7.38317,"low":7.37999,"close":7.3815,"volume":295.4700012207031},{"timestamp":1742395980000,"open":7.38145,"high":7.38174,"low":7.37877,"close":7.37954,"volume":309.3299865722656},{"timestamp":1742396040000,"open":7.37967,"high":7.38102,"low":7.37922,"close":7.38048,"volume":242.75999450683594},{"timestamp":1742396100000,"open":7.38024,"high":7.38151,"low":7.37935,"close":7.38113,"volume":231},{"timestamp":1742396160000,"open":7.38091,"high":7.38415,"low":7.38064,"close":7.38311,"volume":166.32000732421875},{"timestamp":1742396220000,"open":7.38293,"high":7.38315,"low":7.38095,"close":7.38148,"volume":188.7899932861328},{"timestamp":1742396280000,"open":7.38142,"high":7.38222,"low":7.38078,"close":7.38154,"volume":172.3800048828125},{"timestamp":1742396340000,"open":7.38125,"high":7.38196,"low":7.38063,"close":7.38168,"volume":267.4700012207031},{"timestamp":1742396400000,"open":7.38159,"high":7.38214,"low":7.37949,"close":7.38038,"volume":210.5800018310547},{"timestamp":1742396460000,"open":7.38038,"high":7.38192,"low":7.38006,"close":7.38158,"volume":214.6199951171875},{"timestamp":1742396520000,"open":7.38154,"high":7.38293,"low":7.38153,"close":7.3829,"volume":189.4199981689453},{"timestamp":1742396580000,"open":7.38284,"high":7.38373,"low":7.38197,"close":7.38351,"volume":95.76000213623047},{"timestamp":1742396640000,"open":7.38349,"high":7.38517,"low":7.38339,"close":7.38512,"volume":197.39999389648438},{"timestamp":1742396700000,"open":7.38489,"high":7.38552,"low":7.38195,"close":7.38288,"volume":348.30999755859375},{"timestamp":1742396760000,"open":7.38287,"high":7.38371,"low":7.38251,"close":7.3829,"volume":327.17999267578125},{"timestamp":1742396820000,"open":7.38289,"high":7.38303,"low":7.38165,"close":7.38241,"volume":218.39999389648438},{"timestamp":1742396880000,"open":7.38235,"high":7.38274,"low":7.38111,"close":7.38128,"volume":222.77000427246094},{"timestamp":1742396940000,"open":7.38127,"high":7.38257,"low":7.38025,"close":7.38249,"volume":195.72000122070312},{"timestamp":1742397000000,"open":7.38259,"high":7.38259,"low":7.38072,"close":7.38206,"volume":210.50999450683594},{"timestamp":1742397060000,"open":7.38204,"high":7.38214,"low":7.38082,"close":7.38097,"volume":227.30999755859375},{"timestamp":1742397120000,"open":7.38097,"high":7.38272,"low":7.3809,"close":7.38208,"volume":213.36000061035156},{"timestamp":1742397180000,"open":7.38205,"high":7.38205,"low":7.38022,"close":7.38163,"volume":220.9199981689453},{"timestamp":1742397240000,"open":7.38156,"high":7.38159,"low":7.38022,"close":7.38108,"volume":241.5},{"timestamp":1742397300000,"open":7.38113,"high":7.38279,"low":7.38113,"close":7.38162,"volume":153.92999267578125},{"timestamp":1742397360000,"open":7.38154,"high":7.3819,"low":7.38057,"close":7.38094,"volume":145.32000732421875},{"timestamp":1742397420000,"open":7.38085,"high":7.38347,"low":7.38076,"close":7.38225,"volume":229.9499969482422},{"timestamp":1742397480000,"open":7.38235,"high":7.38348,"low":7.38145,"close":7.38301,"volume":254.52000427246094},{"timestamp":1742397540000,"open":7.38303,"high":7.38356,"low":7.3826,"close":7.38319,"volume":250.74000549316406},{"timestamp":1742397600000,"open":7.38309,"high":7.38355,"low":7.38116,"close":7.38233,"volume":211.0800018310547},{"timestamp":1742397660000,"open":7.38208,"high":7.38294,"low":7.3812,"close":7.38236,"volume":189.5500030517578},{"timestamp":1742397720000,"open":7.38242,"high":7.38251,"low":7.38166,"close":7.38179,"volume":117.18000030517578},{"timestamp":1742397780000,"open":7.38192,"high":7.38312,"low":7.38179,"close":7.38257,"volume":188.8300018310547},{"timestamp":1742397840000,"open":7.38257,"high":7.38268,"low":7.38175,"close":7.38175,"volume":154.55999755859375},{"timestamp":1742397900000,"open":7.38166,"high":7.38274,"low":7.38134,"close":7.38234,"volume":159.60000610351562},{"timestamp":1742397960000,"open":7.38229,"high":7.38323,"low":7.38205,"close":7.38217,"volume":131.0399932861328},{"timestamp":1742398020000,"open":7.38221,"high":7.38396,"low":7.38163,"close":7.38362,"volume":184.8000030517578},{"timestamp":1742398080000,"open":7.38348,"high":7.38381,"low":7.38309,"close":7.38329,"volume":152.39999389648438},{"timestamp":1742398140000,"open":7.38325,"high":7.38384,"low":7.38303,"close":7.38355,"volume":123.30999755859375},{"timestamp":1742398200000,"open":7.3836,"high":7.38435,"low":7.38289,"close":7.38353,"volume":213.36000061035156},{"timestamp":1742398260000,"open":7.38347,"high":7.38568,"low":7.38338,"close":7.38449,"volume":183.5399932861328},{"timestamp":1742398320000,"open":7.38453,"high":7.38454,"low":7.38287,"close":7.38341,"volume":227.67999267578125},{"timestamp":1742398380000,"open":7.38355,"high":7.38623,"low":7.38329,"close":7.38588,"volume":227.77999877929688},{"timestamp":1742398440000,"open":7.38578,"high":7.38719,"low":7.3856,"close":7.38719,"volume":192.1300048828125},{"timestamp":1742398500000,"open":7.38722,"high":7.38793,"low":7.38706,"close":7.38776,"volume":256.7200012207031},{"timestamp":1742398560000,"open":7.38771,"high":7.38882,"low":7.38771,"close":7.38857,"volume":170.52000427246094},{"timestamp":1742398620000,"open":7.38858,"high":7.38938,"low":7.38828,"close":7.38921,"volume":265.44000244140625},{"timestamp":1742398680000,"open":7.38922,"high":7.39032,"low":7.38848,"close":7.38892,"volume":349.44000244140625},{"timestamp":1742398740000,"open":7.389,"high":7.38915,"low":7.38619,"close":7.38764,"volume":366.4100036621094},{"timestamp":1742398800000,"open":7.38758,"high":7.38832,"low":7.38741,"close":7.38769,"volume":278.0400085449219},{"timestamp":1742398860000,"open":7.38771,"high":7.39019,"low":7.38771,"close":7.38973,"volume":306.1000061035156},{"timestamp":1742398920000,"open":7.38975,"high":7.38975,"low":7.38795,"close":7.38898,"volume":274.8999938964844},{"timestamp":1742398980000,"open":7.38897,"high":7.38943,"low":7.38805,"close":7.3886,"volume":297.3599853515625},{"timestamp":1742399040000,"open":7.38864,"high":7.38984,"low":7.38826,"close":7.38918,"volume":267.7099914550781},{"timestamp":1742399100000,"open":7.38894,"high":7.38976,"low":7.38866,"close":7.38949,"volume":243.17999267578125},{"timestamp":1742399160000,"open":7.38945,"high":7.38994,"low":7.38937,"close":7.38968,"volume":283.9200134277344},{"timestamp":1742399220000,"open":7.38963,"high":7.38973,"low":7.38813,"close":7.3888,"volume":349.44000244140625},{"timestamp":1742399280000,"open":7.38863,"high":7.38895,"low":7.38738,"close":7.38798,"volume":321.55999755859375},{"timestamp":1742399340000,"open":7.38807,"high":7.38867,"low":7.38682,"close":7.38867,"volume":217.97999572753906},{"timestamp":1742399400000,"open":7.38877,"high":7.38997,"low":7.38877,"close":7.38961,"volume":191.52000427246094},{"timestamp":1742399460000,"open":7.38976,"high":7.39087,"low":7.38929,"close":7.39087,"volume":136.0800018310547},{"timestamp":1742399520000,"open":7.39079,"high":7.39164,"low":7.38974,"close":7.39135,"volume":183.1199951171875},{"timestamp":1742399580000,"open":7.39134,"high":7.39323,"low":7.39082,"close":7.39298,"volume":184.8000030517578},{"timestamp":1742399640000,"open":7.39307,"high":7.39333,"low":7.39065,"close":7.39068,"volume":263.760009765625},{"timestamp":1742399700000,"open":7.39077,"high":7.39077,"low":7.38884,"close":7.38898,"volume":261.92999267578125},{"timestamp":1742399760000,"open":7.38885,"high":7.38923,"low":7.38744,"close":7.38774,"volume":362.9800109863281},{"timestamp":1742399820000,"open":7.38816,"high":7.38816,"low":7.38641,"close":7.38779,"volume":411.3299865722656},{"timestamp":1742399880000,"open":7.38769,"high":7.39042,"low":7.38735,"close":7.38997,"volume":299.5299987792969},{"timestamp":1742399940000,"open":7.38993,"high":7.3908,"low":7.38915,"close":7.39049,"volume":352.8699951171875},{"timestamp":1742400000000,"open":7.39064,"high":7.39102,"low":7.38924,"close":7.3907,"volume":267.9800109863281},{"timestamp":1742400060000,"open":7.39052,"high":7.39065,"low":7.38857,"close":7.38977,"volume":249.17999267578125},{"timestamp":1742400120000,"open":7.3899,"high":7.39101,"low":7.38979,"close":7.38994,"volume":172.91000366210938},{"timestamp":1742400180000,"open":7.38999,"high":7.39183,"low":7.38999,"close":7.39178,"volume":112.51000213623047},{"timestamp":1742400240000,"open":7.39164,"high":7.39253,"low":7.39155,"close":7.39201,"volume":143.64999389648438},{"timestamp":1742400300000,"open":7.39185,"high":7.39296,"low":7.39158,"close":7.392,"volume":145.33999633789062},{"timestamp":1742400360000,"open":7.39171,"high":7.39177,"low":7.39126,"close":7.39139,"volume":144.5},{"timestamp":1742400420000,"open":7.39134,"high":7.39161,"low":7.39004,"close":7.39053,"volume":242.4600067138672},{"timestamp":1742400480000,"open":7.39047,"high":7.3908,"low":7.38914,"close":7.38995,"volume":130.1999969482422},{"timestamp":1742400540000,"open":7.39,"high":7.39137,"low":7.38957,"close":7.39121,"volume":136.9199981689453},{"timestamp":1742400600000,"open":7.39126,"high":7.39129,"low":7.38931,"close":7.38941,"volume":161.27999877929688},{"timestamp":1742400660000,"open":7.38937,"high":7.39053,"low":7.38937,"close":7.38962,"volume":195.08999633789062},{"timestamp":1742400720000,"open":7.38952,"high":7.39119,"low":7.38935,"close":7.3898,"volume":225.3300018310547},{"timestamp":1742400780000,"open":7.38988,"high":7.38999,"low":7.38923,"close":7.38996,"volume":141.1199951171875},{"timestamp":1742400840000,"open":7.38996,"high":7.39138,"low":7.38988,"close":7.39088,"volume":172.6199951171875},{"timestamp":1742400900000,"open":7.39098,"high":7.39103,"low":7.3891,"close":7.3893,"volume":152.4600067138672},{"timestamp":1742400960000,"open":7.38919,"high":7.38989,"low":7.38832,"close":7.38953,"volume":132.72000122070312},{"timestamp":1742401020000,"open":7.38963,"high":7.39082,"low":7.38945,"close":7.38989,"volume":137.75999450683594},{"timestamp":1742401080000,"open":7.3899,"high":7.39063,"low":7.3887,"close":7.38871,"volume":74.76000213623047},{"timestamp":1742401140000,"open":7.3888,"high":7.38984,"low":7.3888,"close":7.38911,"volume":52.08000183105469},{"timestamp":1742401200000,"open":7.38926,"high":7.38926,"low":7.3867,"close":7.38744,"volume":110.20999908447266},{"timestamp":1742401260000,"open":7.38758,"high":7.38831,"low":7.38716,"close":7.38824,"volume":114.23999786376953},{"timestamp":1742401320000,"open":7.38824,"high":7.38835,"low":7.38605,"close":7.38618,"volume":143.63999938964844},{"timestamp":1742401380000,"open":7.38617,"high":7.38676,"low":7.38617,"close":7.38653,"volume":58.79999923706055},{"timestamp":1742401440000,"open":7.38653,"high":7.38653,"low":7.3855,"close":7.3855,"volume":115.91999816894531},{"timestamp":1742401500000,"open":7.38563,"high":7.38666,"low":7.38563,"close":7.38617,"volume":109.19999694824219},{"timestamp":1742401560000,"open":7.38611,"high":7.38674,"low":7.38594,"close":7.38657,"volume":85.68000030517578},{"timestamp":1742401620000,"open":7.3865,"high":7.38715,"low":7.38612,"close":7.38704,"volume":138.60000610351562},{"timestamp":1742401680000,"open":7.38681,"high":7.38803,"low":7.38668,"close":7.38726,"volume":122.22000122070312},{"timestamp":1742401740000,"open":7.38749,"high":7.38837,"low":7.38663,"close":7.38663,"volume":84},{"timestamp":1742401800000,"open":7.38678,"high":7.38798,"low":7.38651,"close":7.38777,"volume":185.17999267578125},{"timestamp":1742401860000,"open":7.38739,"high":7.3874,"low":7.38673,"close":7.38717,"volume":131.8800048828125},{"timestamp":1742401920000,"open":7.38717,"high":7.3875,"low":7.38606,"close":7.38718,"volume":126},{"timestamp":1742401980000,"open":7.38722,"high":7.38793,"low":7.38681,"close":7.38793,"volume":104.16000366210938},{"timestamp":1742402040000,"open":7.38793,"high":7.38797,"low":7.38675,"close":7.38739,"volume":162.1199951171875},{"timestamp":1742402100000,"open":7.38754,"high":7.38788,"low":7.38631,"close":7.38645,"volume":351.57000732421875},{"timestamp":1742402160000,"open":7.38645,"high":7.38711,"low":7.3861,"close":7.38641,"volume":250.3699951171875},{"timestamp":1742402220000,"open":7.38635,"high":7.3865,"low":7.38552,"close":7.38621,"volume":244.0399932861328},{"timestamp":1742402280000,"open":7.38639,"high":7.38639,"low":7.38478,"close":7.38478,"volume":190.67999267578125},{"timestamp":1742402340000,"open":7.38476,"high":7.38609,"low":7.38433,"close":7.38577,"volume":170.1199951171875},{"timestamp":1742402400000,"open":7.38586,"high":7.38586,"low":7.38468,"close":7.38473,"volume":224.27999877929688},{"timestamp":1742402460000,"open":7.38483,"high":7.38705,"low":7.38449,"close":7.38703,"volume":163.8000030517578},{"timestamp":1742402520000,"open":7.38703,"high":7.38723,"low":7.38287,"close":7.38314,"volume":283.510009765625},{"timestamp":1742402580000,"open":7.38324,"high":7.38777,"low":7.38319,"close":7.38742,"volume":163.8000030517578},{"timestamp":1742402640000,"open":7.38737,"high":7.38737,"low":7.38571,"close":7.38604,"volume":117.80999755859375},{"timestamp":1742402700000,"open":7.38619,"high":7.38646,"low":7.38537,"close":7.38537,"volume":97.44000244140625},{"timestamp":1742402760000,"open":7.38534,"high":7.38585,"low":7.38487,"close":7.38532,"volume":78.12000274658203},{"timestamp":1742402820000,"open":7.38537,"high":7.38611,"low":7.38514,"close":7.38514,"volume":103.31999969482422},{"timestamp":1742402880000,"open":7.385,"high":7.38544,"low":7.3849,"close":7.38542,"volume":73.5},{"timestamp":1742402940000,"open":7.38539,"high":7.3857,"low":7.38495,"close":7.38516,"volume":94.91999816894531},{"timestamp":1742403000000,"open":7.38517,"high":7.38625,"low":7.38513,"close":7.38543,"volume":83.16000366210938},{"timestamp":1742403060000,"open":7.38534,"high":7.38715,"low":7.38479,"close":7.38679,"volume":133.35000610351562},{"timestamp":1742403120000,"open":7.38669,"high":7.38669,"low":7.38505,"close":7.38566,"volume":202.44000244140625},{"timestamp":1742403180000,"open":7.38556,"high":7.38739,"low":7.38546,"close":7.38725,"volume":92.4000015258789},{"timestamp":1742403240000,"open":7.38715,"high":7.3888,"low":7.38701,"close":7.3888,"volume":121.80000305175781},{"timestamp":1742403300000,"open":7.38838,"high":7.3885,"low":7.38791,"close":7.38813,"volume":98.48999786376953},{"timestamp":1742403360000,"open":7.38803,"high":7.38823,"low":7.38743,"close":7.38748,"volume":93.23999786376953},{"timestamp":1742403420000,"open":7.38729,"high":7.38815,"low":7.38694,"close":7.38695,"volume":131.0399932861328},{"timestamp":1742403480000,"open":7.38689,"high":7.38689,"low":7.38555,"close":7.38565,"volume":144.47999572753906},{"timestamp":1742403540000,"open":7.38566,"high":7.38616,"low":7.38471,"close":7.3849,"volume":154.55999755859375},{"timestamp":1742403600000,"open":7.385,"high":7.38604,"low":7.38487,"close":7.38561,"volume":83.16000366210938},{"timestamp":1742403660000,"open":7.38567,"high":7.38577,"low":7.38431,"close":7.38539,"volume":80.63999938964844},{"timestamp":1742403720000,"open":7.3853,"high":7.38554,"low":7.3845,"close":7.38511,"volume":168.17999267578125},{"timestamp":1742403780000,"open":7.385,"high":7.38636,"low":7.38433,"close":7.38614,"volume":110.45999908447266},{"timestamp":1742403840000,"open":7.38613,"high":7.38713,"low":7.38549,"close":7.38713,"volume":74.76000213623047},{"timestamp":1742403900000,"open":7.38707,"high":7.38707,"low":7.38556,"close":7.3863,"volume":97.44000244140625},{"timestamp":1742403960000,"open":7.38614,"high":7.38614,"low":7.38512,"close":7.38571,"volume":113.56999969482422},{"timestamp":1742404020000,"open":7.38575,"high":7.38608,"low":7.38429,"close":7.38429,"volume":104.37000274658203},{"timestamp":1742404080000,"open":7.38415,"high":7.38595,"low":7.38405,"close":7.38566,"volume":88.19999694824219},{"timestamp":1742404140000,"open":7.38576,"high":7.38678,"low":7.38477,"close":7.38649,"volume":179.75999450683594},{"timestamp":1742404200000,"open":7.38649,"high":7.38743,"low":7.38581,"close":7.38733,"volume":165.05999755859375},{"timestamp":1742404260000,"open":7.38742,"high":7.39106,"low":7.38742,"close":7.39028,"volume":341.3800048828125},{"timestamp":1742404320000,"open":7.39018,"high":7.39039,"low":7.38917,"close":7.38937,"volume":120},{"timestamp":1742404380000,"open":7.3894,"high":7.39039,"low":7.38922,"close":7.39002,"volume":200.52000427246094},{"timestamp":1742404440000,"open":7.38986,"high":7.39038,"low":7.38733,"close":7.38806,"volume":244.8000030517578},{"timestamp":1742404500000,"open":7.38787,"high":7.39041,"low":7.38761,"close":7.38968,"volume":232.02999877929688},{"timestamp":1742404560000,"open":7.38994,"high":7.39191,"low":7.38925,"close":7.3917,"volume":291.92999267578125},{"timestamp":1742404620000,"open":7.39167,"high":7.39402,"low":7.39156,"close":7.39379,"volume":376.2099914550781},{"timestamp":1742404680000,"open":7.3937,"high":7.39571,"low":7.39335,"close":7.39542,"volume":355.8299865722656},{"timestamp":1742404740000,"open":7.39541,"high":7.39655,"low":7.39532,"close":7.39635,"volume":282.45001220703125},{"timestamp":1742404800000,"open":7.39611,"high":7.39619,"low":7.39519,"close":7.39533,"volume":208.52999877929688},{"timestamp":1742404860000,"open":7.39526,"high":7.39639,"low":7.3951,"close":7.39629,"volume":141.1199951171875},{"timestamp":1742404920000,"open":7.39634,"high":7.39688,"low":7.39602,"close":7.39684,"volume":175.13999938964844},{"timestamp":1742404980000,"open":7.39678,"high":7.39735,"low":7.39678,"close":7.39718,"volume":136.9199981689453},{"timestamp":1742405040000,"open":7.39717,"high":7.39738,"low":7.39606,"close":7.3969,"volume":290.1400146484375},{"timestamp":1742405100000,"open":7.3969,"high":7.39743,"low":7.39673,"close":7.39674,"volume":242.77000427246094},{"timestamp":1742405160000,"open":7.39674,"high":7.39818,"low":7.39593,"close":7.39789,"volume":286.44000244140625},{"timestamp":1742405220000,"open":7.39784,"high":7.39784,"low":7.39698,"close":7.39736,"volume":263.3399963378906},{"timestamp":1742405280000,"open":7.39752,"high":7.39752,"low":7.39489,"close":7.39524,"volume":197.24000549316406},{"timestamp":1742405340000,"open":7.39537,"high":7.39555,"low":7.39445,"close":7.39464,"volume":223.64999389648438},{"timestamp":1742405400000,"open":7.39492,"high":7.3958,"low":7.39394,"close":7.3946,"volume":322.75},{"timestamp":1742405460000,"open":7.39486,"high":7.39521,"low":7.39379,"close":7.39391,"volume":359.75},{"timestamp":1742405520000,"open":7.39385,"high":7.39482,"low":7.39321,"close":7.39477,"volume":218.6199951171875},{"timestamp":1742405580000,"open":7.39506,"high":7.39636,"low":7.39473,"close":7.39603,"volume":207.25999450683594},{"timestamp":1742405640000,"open":7.39602,"high":7.39626,"low":7.39519,"close":7.39538,"volume":197.39999389648438},{"timestamp":1742405700000,"open":7.39518,"high":7.39829,"low":7.39505,"close":7.39828,"volume":152.63999938964844},{"timestamp":1742405760000,"open":7.39827,"high":7.39875,"low":7.39548,"close":7.39785,"volume":264.69000244140625},{"timestamp":1742405820000,"open":7.39794,"high":7.39908,"low":7.3975,"close":7.39905,"volume":199.7899932861328},{"timestamp":1742405880000,"open":7.39909,"high":7.39909,"low":7.39697,"close":7.39779,"volume":241.64999389648438},{"timestamp":1742405940000,"open":7.39757,"high":7.39868,"low":7.39672,"close":7.39841,"volume":291.6600036621094},{"timestamp":1742406000000,"open":7.39846,"high":7.39953,"low":7.39777,"close":7.39946,"volume":172.60000610351562},{"timestamp":1742406060000,"open":7.39945,"high":7.39945,"low":7.39778,"close":7.39837,"volume":215.22000122070312},{"timestamp":1742406120000,"open":7.39837,"high":7.39872,"low":7.39743,"close":7.3981,"volume":201.22000122070312},{"timestamp":1742406180000,"open":7.39816,"high":7.39912,"low":7.39761,"close":7.39912,"volume":118.43000030517578},{"timestamp":1742406240000,"open":7.39923,"high":7.39923,"low":7.39578,"close":7.39643,"volume":311.1300048828125},{"timestamp":1742406300000,"open":7.39633,"high":7.39841,"low":7.39594,"close":7.39792,"volume":218.9499969482422},{"timestamp":1742406360000,"open":7.39792,"high":7.39829,"low":7.39676,"close":7.39774,"volume":247.27000427246094},{"timestamp":1742406420000,"open":7.3977,"high":7.39853,"low":7.39721,"close":7.39802,"volume":211.35000610351562},{"timestamp":1742406480000,"open":7.39815,"high":7.39844,"low":7.39727,"close":7.39765,"volume":167.02999877929688},{"timestamp":1742406540000,"open":7.39761,"high":7.39818,"low":7.39708,"close":7.39784,"volume":286.4100036621094},{"timestamp":1742406600000,"open":7.39784,"high":7.39893,"low":7.39694,"close":7.3985,"volume":151.39999389648438},{"timestamp":1742406660000,"open":7.39849,"high":7.39849,"low":7.3973,"close":7.39741,"volume":105.30000305175781},{"timestamp":1742406720000,"open":7.39764,"high":7.39825,"low":7.39691,"close":7.3982,"volume":120.04000091552734},{"timestamp":1742406780000,"open":7.39821,"high":7.39895,"low":7.39804,"close":7.39869,"volume":156.39999389648438},{"timestamp":1742406840000,"open":7.39869,"high":7.39938,"low":7.39494,"close":7.39595,"volume":241.72000122070312},{"timestamp":1742406900000,"open":7.39622,"high":7.39622,"low":7.39482,"close":7.39555,"volume":234.2899932861328},{"timestamp":1742406960000,"open":7.3954,"high":7.39678,"low":7.39528,"close":7.39608,"volume":188.16000366210938},{"timestamp":1742407020000,"open":7.39607,"high":7.39661,"low":7.39479,"close":7.39492,"volume":348.8500061035156},{"timestamp":1742407080000,"open":7.39498,"high":7.39634,"low":7.39382,"close":7.39551,"volume":312.8800048828125},{"timestamp":1742407140000,"open":7.39551,"high":7.39551,"low":7.39301,"close":7.39416,"volume":316.70001220703125},{"timestamp":1742407200000,"open":7.38573,"high":7.38647,"low":7.37658,"close":7.38632,"volume":475.489990234375},{"timestamp":1742407260000,"open":7.38654,"high":7.38796,"low":7.38318,"close":7.38426,"volume":377.760009765625},{"timestamp":1742407320000,"open":7.38421,"high":7.38694,"low":7.38388,"close":7.38537,"volume":402.6199951171875},{"timestamp":1742407380000,"open":7.38543,"high":7.38583,"low":7.38309,"close":7.38327,"volume":235.1999969482422},{"timestamp":1742407440000,"open":7.38327,"high":7.38338,"low":7.37903,"close":7.38194,"volume":368.5199890136719},{"timestamp":1742407500000,"open":7.3818,"high":7.38256,"low":7.37957,"close":7.38035,"volume":530.8699951171875},{"timestamp":1742407560000,"open":7.37994,"high":7.382,"low":7.37931,"close":7.38079,"volume":497.1199951171875},{"timestamp":1742407620000,"open":7.38075,"high":7.38536,"low":7.38052,"close":7.38407,"volume":526.739990234375},{"timestamp":1742407680000,"open":7.38388,"high":7.38535,"low":7.38128,"close":7.38128,"volume":458.1000061035156},{"timestamp":1742407740000,"open":7.38128,"high":7.38678,"low":7.3812,"close":7.38477,"volume":454.05999755859375},{"timestamp":1742407800000,"open":7.38492,"high":7.38656,"low":7.3847,"close":7.3858,"volume":409.2300109863281},{"timestamp":1742407860000,"open":7.38571,"high":7.3859,"low":7.38236,"close":7.38379,"volume":440.8800048828125},{"timestamp":1742407920000,"open":7.38369,"high":7.38567,"low":7.38334,"close":7.38482,"volume":449.1700134277344},{"timestamp":1742407980000,"open":7.38461,"high":7.38748,"low":7.38286,"close":7.38453,"volume":468.30999755859375},{"timestamp":1742408040000,"open":7.38439,"high":7.3854,"low":7.38362,"close":7.38537,"volume":384.17999267578125},{"timestamp":1742408100000,"open":7.38532,"high":7.38608,"low":7.38457,"close":7.38509,"volume":546.52001953125},{"timestamp":1742408160000,"open":7.38519,"high":7.38558,"low":7.3831,"close":7.38329,"volume":419.7900085449219},{"timestamp":1742408220000,"open":7.38335,"high":7.38586,"low":7.38314,"close":7.38332,"volume":595.8200073242188},{"timestamp":1742408280000,"open":7.38345,"high":7.38432,"low":7.38225,"close":7.38243,"volume":428.2699890136719},{"timestamp":1742408340000,"open":7.38261,"high":7.38436,"low":7.38243,"close":7.38408,"volume":366.45001220703125},{"timestamp":1742408400000,"open":7.38436,"high":7.38554,"low":7.384,"close":7.38529,"volume":438.25},{"timestamp":1742408460000,"open":7.38521,"high":7.38652,"low":7.38498,"close":7.38633,"volume":389.1300048828125},{"timestamp":1742408520000,"open":7.3862,"high":7.38724,"low":7.38539,"close":7.38572,"volume":419.6400146484375},{"timestamp":1742408580000,"open":7.38555,"high":7.38555,"low":7.38366,"close":7.38439,"volume":337.6400146484375},{"timestamp":1742408640000,"open":7.38453,"high":7.38464,"low":7.38297,"close":7.38363,"volume":332.239990234375},{"timestamp":1742408700000,"open":7.3834,"high":7.38451,"low":7.38117,"close":7.38142,"volume":330.8500061035156},{"timestamp":1742408760000,"open":7.38161,"high":7.3834,"low":7.38119,"close":7.38306,"volume":287.45001220703125},{"timestamp":1742408820000,"open":7.38317,"high":7.38439,"low":7.38224,"close":7.38394,"volume":313.6400146484375},{"timestamp":1742408880000,"open":7.38367,"high":7.38473,"low":7.38274,"close":7.38364,"volume":369.8599853515625},{"timestamp":1742408940000,"open":7.38365,"high":7.3846,"low":7.38229,"close":7.38323,"volume":327.7200012207031},{"timestamp":1742409000000,"open":7.38295,"high":7.385,"low":7.38267,"close":7.38401,"volume":358.6600036621094},{"timestamp":1742409060000,"open":7.384,"high":7.38543,"low":7.38272,"close":7.38321,"volume":454.8999938964844},{"timestamp":1742409120000,"open":7.38321,"high":7.38351,"low":7.38249,"close":7.38282,"volume":347.8500061035156},{"timestamp":1742409180000,"open":7.3828,"high":7.38334,"low":7.3814,"close":7.3814,"volume":457.0400085449219},{"timestamp":1742409240000,"open":7.38156,"high":7.38238,"low":7.38014,"close":7.3812,"volume":395.3500061035156},{"timestamp":1742409300000,"open":7.38129,"high":7.38183,"low":7.38009,"close":7.38028,"volume":368.25},{"timestamp":1742409360000,"open":7.38037,"high":7.3816,"low":7.37871,"close":7.37982,"volume":416.5400085449219},{"timestamp":1742409420000,"open":7.37987,"high":7.38082,"low":7.37906,"close":7.38077,"volume":379.7099914550781},{"timestamp":1742409480000,"open":7.38095,"high":7.38237,"low":7.37959,"close":7.3821,"volume":421.5199890136719},{"timestamp":1742409540000,"open":7.38227,"high":7.38248,"low":7.38018,"close":7.38039,"volume":367.5299987792969},{"timestamp":1742409600000,"open":7.38034,"high":7.38034,"low":7.37843,"close":7.37928,"volume":490.7699890136719},{"timestamp":1742409660000,"open":7.37947,"high":7.38002,"low":7.37593,"close":7.37725,"volume":514.5399780273438},{"timestamp":1742409720000,"open":7.37735,"high":7.37798,"low":7.37609,"close":7.37685,"volume":574.6900024414062},{"timestamp":1742409780000,"open":7.377,"high":7.37718,"low":7.37481,"close":7.37718,"volume":551.8699951171875},{"timestamp":1742409840000,"open":7.37719,"high":7.37815,"low":7.37574,"close":7.37634,"volume":500.42999267578125},{"timestamp":1742409900000,"open":7.37653,"high":7.37899,"low":7.37613,"close":7.37734,"volume":482.2699890136719},{"timestamp":1742409960000,"open":7.37752,"high":7.38008,"low":7.37709,"close":7.37976,"volume":465.260009765625},{"timestamp":1742410020000,"open":7.37967,"high":7.38065,"low":7.37824,"close":7.37824,"volume":451.4100036621094},{"timestamp":1742410080000,"open":7.37819,"high":7.37987,"low":7.37723,"close":7.37916,"volume":375.6300048828125},{"timestamp":1742410140000,"open":7.37918,"high":7.37918,"low":7.37624,"close":7.3776,"volume":368.3800048828125},{"timestamp":1742410200000,"open":7.37775,"high":7.37884,"low":7.37681,"close":7.37861,"volume":397.4700012207031},{"timestamp":1742410260000,"open":7.3789,"high":7.37994,"low":7.37806,"close":7.37965,"volume":403.739990234375},{"timestamp":1742410320000,"open":7.37962,"high":7.3807,"low":7.37849,"close":7.37983,"volume":398.55999755859375},{"timestamp":1742410380000,"open":7.37991,"high":7.38082,"low":7.37906,"close":7.38082,"volume":456.1199951171875},{"timestamp":1742410440000,"open":7.38073,"high":7.38186,"low":7.3805,"close":7.38078,"volume":517.469970703125},{"timestamp":1742410500000,"open":7.38091,"high":7.38223,"low":7.38022,"close":7.38062,"volume":491.6099853515625},{"timestamp":1742410560000,"open":7.38055,"high":7.38063,"low":7.37673,"close":7.37673,"volume":475.4700012207031},{"timestamp":1742410620000,"open":7.37726,"high":7.3785,"low":7.37418,"close":7.37447,"volume":484.0199890136719},{"timestamp":1742410680000,"open":7.37442,"high":7.37724,"low":7.37412,"close":7.37697,"volume":460.6199951171875},{"timestamp":1742410740000,"open":7.37593,"high":7.37847,"low":7.36624,"close":7.37026,"volume":450.45001220703125},{"timestamp":1742410800000,"open":7.37018,"high":7.37344,"low":7.36967,"close":7.37285,"volume":365.3999938964844},{"timestamp":1742410860000,"open":7.37309,"high":7.37426,"low":7.37172,"close":7.37277,"volume":288.9599914550781},{"timestamp":1742410920000,"open":7.37268,"high":7.37432,"low":7.37126,"close":7.37146,"volume":354.6400146484375},{"timestamp":1742410980000,"open":7.37147,"high":7.37298,"low":7.37089,"close":7.37133,"volume":345.239990234375},{"timestamp":1742411040000,"open":7.37133,"high":7.37297,"low":7.36948,"close":7.37148,"volume":363},{"timestamp":1742411100000,"open":7.37151,"high":7.37352,"low":7.36971,"close":7.37154,"volume":293.1600036621094},{"timestamp":1742411160000,"open":7.37196,"high":7.37226,"low":7.37053,"close":7.37131,"volume":249.47999572753906},{"timestamp":1742411220000,"open":7.37064,"high":7.37124,"low":7.37011,"close":7.37065,"volume":328.44000244140625},{"timestamp":1742411280000,"open":7.37064,"high":7.37157,"low":7.36781,"close":7.36931,"volume":407.07000732421875},{"timestamp":1742411340000,"open":7.36936,"high":7.3701,"low":7.36905,"close":7.36949,"volume":376.32000732421875},{"timestamp":1742411400000,"open":7.36958,"high":7.36973,"low":7.36826,"close":7.36886,"volume":315.5199890136719},{"timestamp":1742411460000,"open":7.36886,"high":7.37214,"low":7.36825,"close":7.37055,"volume":351.54998779296875},{"timestamp":1742411520000,"open":7.3706,"high":7.37147,"low":7.36976,"close":7.3701,"volume":436.489990234375},{"timestamp":1742411580000,"open":7.36997,"high":7.37248,"low":7.36938,"close":7.37096,"volume":382.6099853515625},{"timestamp":1742411640000,"open":7.37106,"high":7.37359,"low":7.37082,"close":7.37336,"volume":257.8800048828125},{"timestamp":1742411700000,"open":7.37344,"high":7.37345,"low":7.37195,"close":7.37254,"volume":235.1999969482422},{"timestamp":1742411760000,"open":7.37273,"high":7.37534,"low":7.37245,"close":7.37483,"volume":231.85000610351562},{"timestamp":1742411820000,"open":7.37491,"high":7.37738,"low":7.3747,"close":7.37675,"volume":407.1499938964844},{"timestamp":1742411880000,"open":7.3768,"high":7.37771,"low":7.3761,"close":7.37626,"volume":469.82000732421875},{"timestamp":1742411940000,"open":7.37625,"high":7.37725,"low":7.37607,"close":7.37607,"volume":325.7300109863281},{"timestamp":1742412000000,"open":7.37606,"high":7.37622,"low":7.37403,"close":7.37422,"volume":453.0199890136719},{"timestamp":1742412060000,"open":7.37426,"high":7.37438,"low":7.37301,"close":7.37324,"volume":390.5299987792969},{"timestamp":1742412120000,"open":7.37357,"high":7.37509,"low":7.37357,"close":7.37456,"volume":399.95001220703125},{"timestamp":1742412180000,"open":7.37451,"high":7.37822,"low":7.37451,"close":7.37801,"volume":268.9599914550781},{"timestamp":1742412240000,"open":7.37802,"high":7.37911,"low":7.37748,"close":7.37911,"volume":193.27999877929688},{"timestamp":1742412300000,"open":7.37916,"high":7.37954,"low":7.37783,"close":7.37813,"volume":221.22000122070312},{"timestamp":1742412360000,"open":7.37803,"high":7.37963,"low":7.37737,"close":7.37831,"volume":298.2300109863281},{"timestamp":1742412420000,"open":7.37827,"high":7.37881,"low":7.3772,"close":7.37792,"volume":547.8800048828125},{"timestamp":1742412480000,"open":7.37793,"high":7.37849,"low":7.3762,"close":7.37649,"volume":499.94000244140625},{"timestamp":1742412540000,"open":7.37639,"high":7.3775,"low":7.37522,"close":7.37549,"volume":498.5899963378906},{"timestamp":1742412600000,"open":7.37549,"high":7.37735,"low":7.37504,"close":7.37612,"volume":283.2099914550781},{"timestamp":1742412660000,"open":7.37639,"high":7.37722,"low":7.37499,"close":7.37558,"volume":434.07000732421875},{"timestamp":1742412720000,"open":7.37563,"high":7.37637,"low":7.37451,"close":7.37467,"volume":457.8699951171875},{"timestamp":1742412780000,"open":7.37467,"high":7.37517,"low":7.3735,"close":7.37473,"volume":471.5},{"timestamp":1742412840000,"open":7.37441,"high":7.37493,"low":7.37269,"close":7.37351,"volume":442.8900146484375},{"timestamp":1742412900000,"open":7.37385,"high":7.37411,"low":7.37221,"close":7.37239,"volume":380.9200134277344},{"timestamp":1742412960000,"open":7.37243,"high":7.3736,"low":7.37232,"close":7.37343,"volume":526.4400024414062},{"timestamp":1742413020000,"open":7.3735,"high":7.37415,"low":7.37317,"close":7.37372,"volume":470.1700134277344},{"timestamp":1742413080000,"open":7.37365,"high":7.37532,"low":7.37287,"close":7.37373,"volume":344.1199951171875},{"timestamp":1742413140000,"open":7.37366,"high":7.37438,"low":7.37213,"close":7.373,"volume":535.7000122070312},{"timestamp":1742413200000,"open":7.3731,"high":7.37476,"low":7.37253,"close":7.37475,"volume":466.1000061035156},{"timestamp":1742413260000,"open":7.37514,"high":7.37593,"low":7.37404,"close":7.37565,"volume":314.80999755859375},{"timestamp":1742413320000,"open":7.37567,"high":7.37567,"low":7.3739,"close":7.37417,"volume":308.9100036621094},{"timestamp":1742413380000,"open":7.37404,"high":7.37576,"low":7.3739,"close":7.37507,"volume":354.1300048828125},{"timestamp":1742413440000,"open":7.37503,"high":7.37615,"low":7.3736,"close":7.3741,"volume":360.19000244140625},{"timestamp":1742413500000,"open":7.37409,"high":7.37414,"low":7.37285,"close":7.37335,"volume":192.24000549316406},{"timestamp":1742413560000,"open":7.37349,"high":7.37354,"low":7.37203,"close":7.37242,"volume":368.2300109863281},{"timestamp":1742413620000,"open":7.37245,"high":7.37474,"low":7.3724,"close":7.37292,"volume":382.19000244140625},{"timestamp":1742413680000,"open":7.37282,"high":7.37349,"low":7.37155,"close":7.37241,"volume":365.7099914550781},{"timestamp":1742413740000,"open":7.3723,"high":7.37296,"low":7.37197,"close":7.37243,"volume":231.75},{"timestamp":1742413800000,"open":7.3722,"high":7.37377,"low":7.37142,"close":7.37272,"volume":322.45001220703125},{"timestamp":1742413860000,"open":7.37281,"high":7.37281,"low":7.37148,"close":7.37234,"volume":304.5299987792969},{"timestamp":1742413920000,"open":7.37233,"high":7.37324,"low":7.37226,"close":7.37262,"volume":219.6300048828125},{"timestamp":1742413980000,"open":7.37262,"high":7.37467,"low":7.37215,"close":7.37428,"volume":328.2200012207031},{"timestamp":1742414040000,"open":7.37425,"high":7.37491,"low":7.37349,"close":7.3745,"volume":361.2200012207031},{"timestamp":1742414100000,"open":7.37454,"high":7.37664,"low":7.3736,"close":7.37409,"volume":335.5199890136719},{"timestamp":1742414160000,"open":7.37418,"high":7.37555,"low":7.3729,"close":7.3752,"volume":255.1699981689453},{"timestamp":1742414220000,"open":7.37515,"high":7.3776,"low":7.37454,"close":7.37661,"volume":220.1699981689453},{"timestamp":1742414280000,"open":7.37661,"high":7.37779,"low":7.3766,"close":7.37749,"volume":242.35000610351562},{"timestamp":1742414340000,"open":7.37768,"high":7.37768,"low":7.37525,"close":7.37696,"volume":262.5799865722656},{"timestamp":1742414400000,"open":7.37691,"high":7.37754,"low":7.37583,"close":7.37588,"volume":75.30000305175781},{"timestamp":1742414460000,"open":7.37578,"high":7.37671,"low":7.37571,"close":7.37652,"volume":66.5999984741211},{"timestamp":1742414520000,"open":7.37643,"high":7.377,"low":7.3762,"close":7.37694,"volume":55.650001525878906},{"timestamp":1742414580000,"open":7.37713,"high":7.37784,"low":7.37705,"close":7.37779,"volume":37},{"timestamp":1742414640000,"open":7.37779,"high":7.37781,"low":7.37753,"close":7.37753,"volume":36.63999938964844},{"timestamp":1742414700000,"open":7.37743,"high":7.37743,"low":7.37699,"close":7.37737,"volume":50.95000076293945},{"timestamp":1742414760000,"open":7.37738,"high":7.37738,"low":7.37638,"close":7.37646,"volume":21.520000457763672},{"timestamp":1742414820000,"open":7.37646,"high":7.37712,"low":7.37646,"close":7.37679,"volume":35.13999938964844},{"timestamp":1742414880000,"open":7.37671,"high":7.37825,"low":7.37671,"close":7.37741,"volume":110.41000366210938},{"timestamp":1742414940000,"open":7.37708,"high":7.37825,"low":7.37708,"close":7.37824,"volume":48.130001068115234},{"timestamp":1742415000000,"open":7.3784,"high":7.37844,"low":7.37739,"close":7.37739,"volume":71.77999877929688},{"timestamp":1742415060000,"open":7.37725,"high":7.37725,"low":7.37657,"close":7.37667,"volume":44.400001525878906},{"timestamp":1742415120000,"open":7.37656,"high":7.3771,"low":7.37596,"close":7.37596,"volume":63.560001373291016},{"timestamp":1742415180000,"open":7.37587,"high":7.3762,"low":7.37566,"close":7.37578,"volume":46.25},{"timestamp":1742415240000,"open":7.37572,"high":7.37624,"low":7.3747,"close":7.37472,"volume":90.12000274658203},{"timestamp":1742415300000,"open":7.37487,"high":7.37573,"low":7.37472,"close":7.37535,"volume":44.400001525878906},{"timestamp":1742415360000,"open":7.37554,"high":7.37578,"low":7.3752,"close":7.37522,"volume":64.75},{"timestamp":1742415420000,"open":7.37517,"high":7.37587,"low":7.37511,"close":7.37511,"volume":51.79999923706055},{"timestamp":1742415480000,"open":7.37521,"high":7.37568,"low":7.37512,"close":7.37537,"volume":65.22000122070312},{"timestamp":1742415540000,"open":7.37528,"high":7.37591,"low":7.37519,"close":7.37591,"volume":40.70000076293945},{"timestamp":1742415600000,"open":7.37575,"high":7.37635,"low":7.3756,"close":7.3756,"volume":48.59000015258789},{"timestamp":1742415660000,"open":7.37553,"high":7.37577,"low":7.37539,"close":7.37563,"volume":40.5099983215332},{"timestamp":1742415720000,"open":7.37567,"high":7.37591,"low":7.37501,"close":7.37526,"volume":59.20000076293945},{"timestamp":1742415780000,"open":7.37521,"high":7.3757,"low":7.37499,"close":7.37499,"volume":35.150001525878906},{"timestamp":1742415840000,"open":7.37499,"high":7.3757,"low":7.37474,"close":7.37559,"volume":29.43000030517578},{"timestamp":1742415900000,"open":7.3755,"high":7.37563,"low":7.37458,"close":7.37463,"volume":31.450000762939453},{"timestamp":1742415960000,"open":7.37459,"high":7.37516,"low":7.3743,"close":7.3743,"volume":41.529998779296875},{"timestamp":1742416020000,"open":7.37407,"high":7.37407,"low":7.37363,"close":7.37364,"volume":16.649999618530273},{"timestamp":1742416080000,"open":7.37355,"high":7.37438,"low":7.37355,"close":7.37438,"volume":23.709999084472656},{"timestamp":1742416140000,"open":7.37445,"high":7.37472,"low":7.37384,"close":7.37408,"volume":62.709999084472656},{"timestamp":1742416200000,"open":7.37362,"high":7.37381,"low":7.37336,"close":7.37362,"volume":53.650001525878906},{"timestamp":1742416260000,"open":7.37377,"high":7.37377,"low":7.37119,"close":7.37141,"volume":74},{"timestamp":1742416320000,"open":7.37122,"high":7.3715,"low":7.37091,"close":7.3715,"volume":35.810001373291016},{"timestamp":1742416380000,"open":7.3715,"high":7.372,"low":7.37133,"close":7.372,"volume":74},{"timestamp":1742416440000,"open":7.37201,"high":7.37201,"low":7.37162,"close":7.37184,"volume":25.729999542236328},{"timestamp":1742416500000,"open":7.37181,"high":7.37204,"low":7.37112,"close":7.37113,"volume":120.58000183105469},{"timestamp":1742416560000,"open":7.37129,"high":7.37159,"low":7.37114,"close":7.37147,"volume":162.8000030517578},{"timestamp":1742416620000,"open":7.37147,"high":7.37158,"low":7.37104,"close":7.37126,"volume":108.44999694824219},{"timestamp":1742416680000,"open":7.37125,"high":7.37131,"low":7.37099,"close":7.37127,"volume":123.77999877929688},{"timestamp":1742416740000,"open":7.37108,"high":7.37159,"low":7.371,"close":7.37115,"volume":143.4499969482422},{"timestamp":1742416800000,"open":7.37105,"high":7.37118,"low":7.37047,"close":7.37048,"volume":159.58999633789062},{"timestamp":1742416860000,"open":7.37042,"high":7.37042,"low":7.36875,"close":7.36937,"volume":159.0500030517578},{"timestamp":1742416920000,"open":7.36913,"high":7.37009,"low":7.36878,"close":7.36984,"volume":127.30999755859375},{"timestamp":1742416980000,"open":7.36978,"high":7.36988,"low":7.36866,"close":7.36973,"volume":143.42999267578125},{"timestamp":1742417040000,"open":7.36979,"high":7.36979,"low":7.36866,"close":7.36869,"volume":244.02999877929688},{"timestamp":1742417100000,"open":7.36882,"high":7.36902,"low":7.3685,"close":7.3688,"volume":111.80999755859375},{"timestamp":1742417160000,"open":7.36881,"high":7.36967,"low":7.36875,"close":7.36922,"volume":129.14999389648438},{"timestamp":1742417220000,"open":7.36922,"high":7.36932,"low":7.36914,"close":7.36924,"volume":160.9499969482422},{"timestamp":1742417280000,"open":7.36922,"high":7.36933,"low":7.36908,"close":7.36918,"volume":68.44999694824219},{"timestamp":1742417340000,"open":7.36918,"high":7.36988,"low":7.3688,"close":7.36933,"volume":110.83000183105469},{"timestamp":1742417400000,"open":7.36925,"high":7.36961,"low":7.36895,"close":7.36953,"volume":85.56999969482422},{"timestamp":1742417460000,"open":7.36953,"high":7.37119,"low":7.36896,"close":7.37087,"volume":200.8000030517578},{"timestamp":1742417520000,"open":7.37088,"high":7.37088,"low":7.37016,"close":7.37031,"volume":164.64999389648438},{"timestamp":1742417580000,"open":7.3703,"high":7.3707,"low":7.37004,"close":7.37024,"volume":257.1499938964844},{"timestamp":1742417640000,"open":7.37043,"high":7.37055,"low":7.36887,"close":7.36896,"volume":222},{"timestamp":1742417700000,"open":7.3686,"high":7.3686,"low":7.36641,"close":7.36758,"volume":349.69000244140625},{"timestamp":1742417760000,"open":7.36768,"high":7.36873,"low":7.36741,"close":7.36835,"volume":255.3000030517578},{"timestamp":1742417820000,"open":7.36832,"high":7.36832,"low":7.36564,"close":7.3674,"volume":308.80999755859375},{"timestamp":1742417880000,"open":7.36692,"high":7.36979,"low":7.36603,"close":7.36921,"volume":258.7200012207031},{"timestamp":1742417940000,"open":7.36907,"high":7.36998,"low":7.36749,"close":7.36749,"volume":156.66000366210938},{"timestamp":1742418300000,"open":7.36206,"high":7.36375,"low":7.36003,"close":7.36375,"volume":13.4399995803833},{"timestamp":1742418360000,"open":7.3638,"high":7.3638,"low":7.36027,"close":7.36027,"volume":6.300000190734863},{"timestamp":1742418420000,"open":7.35984,"high":7.3632,"low":7.35957,"close":7.36319,"volume":11.34000015258789},{"timestamp":1742418480000,"open":7.36319,"high":7.3632,"low":7.35932,"close":7.35942,"volume":27.719999313354492},{"timestamp":1742418540000,"open":7.35943,"high":7.35985,"low":7.35937,"close":7.35985,"volume":37.380001068115234},{"timestamp":1742418600000,"open":7.35984,"high":7.35995,"low":7.35957,"close":7.35995,"volume":42.41999816894531},{"timestamp":1742418660000,"open":7.35979,"high":7.35989,"low":7.35936,"close":7.35942,"volume":30.239999771118164},{"timestamp":1742418720000,"open":7.35928,"high":7.36267,"low":7.35881,"close":7.36253,"volume":40.31999969482422},{"timestamp":1742418780000,"open":7.36253,"high":7.36291,"low":7.35886,"close":7.36291,"volume":13.859999656677246},{"timestamp":1742418840000,"open":7.3629,"high":7.36291,"low":7.35942,"close":7.35946,"volume":20.15999984741211},{"timestamp":1742418900000,"open":7.35938,"high":7.35946,"low":7.35932,"close":7.35933,"volume":35.279998779296875},{"timestamp":1742418960000,"open":7.35932,"high":7.3615,"low":7.35899,"close":7.3615,"volume":31.5},{"timestamp":1742419020000,"open":7.3615,"high":7.3615,"low":7.35862,"close":7.35891,"volume":44.099998474121094},{"timestamp":1742419080000,"open":7.35886,"high":7.35904,"low":7.35866,"close":7.35876,"volume":64.26000213623047},{"timestamp":1742419140000,"open":7.35871,"high":7.36112,"low":7.35866,"close":7.36112,"volume":51.65999984741211},{"timestamp":1742419200000,"open":7.35853,"high":7.35853,"low":7.35829,"close":7.35843,"volume":69.30000305175781},{"timestamp":1742419260000,"open":7.35834,"high":7.36141,"low":7.35834,"close":7.36141,"volume":23.100000381469727},{"timestamp":1742419320000,"open":7.3614,"high":7.36141,"low":7.35862,"close":7.35863,"volume":13.859999656677246},{"timestamp":1742419380000,"open":7.35857,"high":7.36136,"low":7.35857,"close":7.36135,"volume":7.559999942779541},{"timestamp":1742419440000,"open":7.35847,"high":7.35867,"low":7.35819,"close":7.35819,"volume":20.15999984741211},{"timestamp":1742419500000,"open":7.35829,"high":7.3615,"low":7.35781,"close":7.35792,"volume":17.639999389648438},{"timestamp":1742419560000,"open":7.35792,"high":7.35849,"low":7.35777,"close":7.35849,"volume":34.02000045776367},{"timestamp":1742419620000,"open":7.35852,"high":7.35971,"low":7.35843,"close":7.35956,"volume":47.880001068115234},{"timestamp":1742419680000,"open":7.35956,"high":7.35976,"low":7.35956,"close":7.35965,"volume":49.13999938964844},{"timestamp":1742419740000,"open":7.35966,"high":7.35989,"low":7.35961,"close":7.35979,"volume":59.220001220703125},{"timestamp":1742419800000,"open":7.35984,"high":7.35989,"low":7.35796,"close":7.35829,"volume":62.15999984741211},{"timestamp":1742419860000,"open":7.35824,"high":7.36178,"low":7.35824,"close":7.36177,"volume":29.399999618530273},{"timestamp":1742419920000,"open":7.36177,"high":7.36177,"low":7.36173,"close":7.36174,"volume":13.020000457763672},{"timestamp":1742419980000,"open":7.35937,"high":7.35965,"low":7.35918,"close":7.35946,"volume":31.920000076293945},{"timestamp":1742420040000,"open":7.35943,"high":7.35965,"low":7.35933,"close":7.35955,"volume":47.040000915527344},{"timestamp":1742420100000,"open":7.36167,"high":7.36305,"low":7.36167,"close":7.36257,"volume":38.63999938964844},{"timestamp":1742420160000,"open":7.36262,"high":7.36295,"low":7.36262,"close":7.36295,"volume":21.84000015258789},{"timestamp":1742420220000,"open":7.36295,"high":7.36314,"low":7.36282,"close":7.36304,"volume":36.959999084472656},{"timestamp":1742420280000,"open":7.36324,"high":7.36454,"low":7.36309,"close":7.3644,"volume":45.36000061035156},{"timestamp":1742420340000,"open":7.36441,"high":7.36464,"low":7.36432,"close":7.3646,"volume":62.15999984741211},{"timestamp":1742420400000,"open":7.3648,"high":7.36611,"low":7.36309,"close":7.36611,"volume":61.95000076293945},{"timestamp":1742420460000,"open":7.36611,"high":7.36707,"low":7.3632,"close":7.36364,"volume":49.779998779296875},{"timestamp":1742420520000,"open":7.36365,"high":7.36658,"low":7.36331,"close":7.36352,"volume":91.3499984741211},{"timestamp":1742420580000,"open":7.36351,"high":7.36353,"low":7.36045,"close":7.36045,"volume":48.720001220703125},{"timestamp":1742420640000,"open":7.36095,"high":7.36353,"low":7.3605,"close":7.36347,"volume":72.23999786376953},{"timestamp":1742420700000,"open":7.36347,"high":7.36386,"low":7.36342,"close":7.3636,"volume":43.68000030517578},{"timestamp":1742420760000,"open":7.3636,"high":7.3638,"low":7.3636,"close":7.3637,"volume":29.81999969482422},{"timestamp":1742420820000,"open":7.36371,"high":7.36389,"low":7.3637,"close":7.36385,"volume":43.68000030517578},{"timestamp":1742420880000,"open":7.36384,"high":7.36422,"low":7.36384,"close":7.36422,"volume":58.79999923706055},{"timestamp":1742420940000,"open":7.36418,"high":7.36502,"low":7.36414,"close":7.36452,"volume":36.959999084472656},{"timestamp":1742421000000,"open":7.3645,"high":7.36455,"low":7.36337,"close":7.36451,"volume":53.7599983215332},{"timestamp":1742421060000,"open":7.36451,"high":7.36774,"low":7.3645,"close":7.36772,"volume":62.58000183105469},{"timestamp":1742421120000,"open":7.36776,"high":7.36776,"low":7.36474,"close":7.36474,"volume":23.940000534057617},{"timestamp":1742421180000,"open":7.36474,"high":7.36838,"low":7.3646,"close":7.36838,"volume":72.23999786376953},{"timestamp":1742421240000,"open":7.36835,"high":7.36862,"low":7.3662,"close":7.3662,"volume":48.720001220703125},{"timestamp":1742421300000,"open":7.36811,"high":7.36824,"low":7.36403,"close":7.36403,"volume":43.2599983215332},{"timestamp":1742421360000,"open":7.36409,"high":7.36437,"low":7.36408,"close":7.36418,"volume":33.599998474121094},{"timestamp":1742421420000,"open":7.36418,"high":7.36418,"low":7.36356,"close":7.36379,"volume":36.959999084472656},{"timestamp":1742421480000,"open":7.36427,"high":7.365,"low":7.36356,"close":7.36356,"volume":33.599998474121094},{"timestamp":1742421600000,"open":7.37251,"high":7.37251,"low":7.3717,"close":7.37182,"volume":7.559999942779541},{"timestamp":1742421660000,"open":7.37195,"high":7.37364,"low":7.3714,"close":7.37339,"volume":56.709999084472656},{"timestamp":1742421720000,"open":7.3734,"high":7.37357,"low":7.37289,"close":7.37289,"volume":16.3799991607666},{"timestamp":1742421780000,"open":7.37334,"high":7.37485,"low":7.37334,"close":7.37485,"volume":18.270000457763672},{"timestamp":1742421840000,"open":7.37486,"high":7.37486,"low":7.37401,"close":7.37401,"volume":16.3799991607666},{"timestamp":1742421900000,"open":7.37372,"high":7.37383,"low":7.37239,"close":7.37315,"volume":31.920000076293945},{"timestamp":1742421960000,"open":7.37333,"high":7.37381,"low":7.37319,"close":7.37381,"volume":21.84000015258789},{"timestamp":1742422020000,"open":7.37378,"high":7.37395,"low":7.37287,"close":7.37296,"volume":37.869998931884766},{"timestamp":1742422080000,"open":7.37288,"high":7.37345,"low":7.37288,"close":7.37291,"volume":22.709999084472656},{"timestamp":1742422140000,"open":7.37338,"high":7.37346,"low":7.37338,"close":7.37346,"volume":6.71999979019165},{"timestamp":1742422200000,"open":7.37347,"high":7.37393,"low":7.37264,"close":7.37374,"volume":58.83000183105469},{"timestamp":1742422260000,"open":7.37373,"high":7.37382,"low":7.37312,"close":7.37338,"volume":46.220001220703125},{"timestamp":1742422320000,"open":7.3731,"high":7.37408,"low":7.37289,"close":7.3733,"volume":50.400001525878906},{"timestamp":1742422380000,"open":7.37348,"high":7.37348,"low":7.37243,"close":7.37261,"volume":45.38999938964844},{"timestamp":1742422440000,"open":7.37275,"high":7.37293,"low":7.37062,"close":7.37062,"volume":203.3699951171875},{"timestamp":1742422500000,"open":7.37048,"high":7.37049,"low":7.36565,"close":7.36591,"volume":181.52000427246094},{"timestamp":1742422560000,"open":7.36612,"high":7.36664,"low":7.36122,"close":7.3617,"volume":272.760009765625},{"timestamp":1742422620000,"open":7.3617,"high":7.36567,"low":7.36145,"close":7.36558,"volume":87.20999908447266},{"timestamp":1742422680000,"open":7.36522,"high":7.36549,"low":7.36314,"close":7.3649,"volume":50.400001525878906},{"timestamp":1742422740000,"open":7.36491,"high":7.3661,"low":7.3636,"close":7.36503,"volume":56.77000045776367},{"timestamp":1742422800000,"open":7.36504,"high":7.36604,"low":7.36323,"close":7.36506,"volume":92.4800033569336},{"timestamp":1742422860000,"open":7.3657,"high":7.36692,"low":7.36223,"close":7.36528,"volume":103.13999938964844},{"timestamp":1742422920000,"open":7.36662,"high":7.36751,"low":7.36485,"close":7.36639,"volume":109.75},{"timestamp":1742422980000,"open":7.36749,"high":7.36749,"low":7.36605,"close":7.36607,"volume":100.80000305175781},{"timestamp":1742423040000,"open":7.36682,"high":7.36738,"low":7.36523,"close":7.36647,"volume":144.6300048828125},{"timestamp":1742423100000,"open":7.36644,"high":7.36751,"low":7.36548,"close":7.36622,"volume":141.86000061035156},{"timestamp":1742423160000,"open":7.36622,"high":7.36751,"low":7.36579,"close":7.3667,"volume":137.57000732421875},{"timestamp":1742423220000,"open":7.36723,"high":7.3674,"low":7.36613,"close":7.36627,"volume":110.93000030517578},{"timestamp":1742423280000,"open":7.36632,"high":7.3673,"low":7.36571,"close":7.36611,"volume":105.08999633789062},{"timestamp":1742423340000,"open":7.36612,"high":7.36765,"low":7.36601,"close":7.36611,"volume":84.87000274658203},{"timestamp":1742423400000,"open":7.36631,"high":7.36793,"low":7.36573,"close":7.36584,"volume":80.63999938964844},{"timestamp":1742423460000,"open":7.36718,"high":7.36718,"low":7.36499,"close":7.36614,"volume":169.17999267578125},{"timestamp":1742423520000,"open":7.36619,"high":7.3671,"low":7.36542,"close":7.36626,"volume":155.94000244140625},{"timestamp":1742423580000,"open":7.36644,"high":7.36745,"low":7.36624,"close":7.36708,"volume":80.51000213623047},{"timestamp":1742423640000,"open":7.36713,"high":7.3673,"low":7.36628,"close":7.36656,"volume":92.4000015258789},{"timestamp":1742423700000,"open":7.36657,"high":7.36715,"low":7.36632,"close":7.36651,"volume":84},{"timestamp":1742423760000,"open":7.36709,"high":7.36736,"low":7.36548,"close":7.36683,"volume":155.8699951171875},{"timestamp":1742423820000,"open":7.36658,"high":7.36731,"low":7.36532,"close":7.36598,"volume":150.77000427246094},{"timestamp":1742423880000,"open":7.36603,"high":7.36715,"low":7.36517,"close":7.36528,"volume":99.4000015258789},{"timestamp":1742423940000,"open":7.36529,"high":7.36648,"low":7.36474,"close":7.36579,"volume":103.48999786376953},{"timestamp":1742424000000,"open":7.36635,"high":7.36661,"low":7.3652,"close":7.36557,"volume":112.29000091552734},{"timestamp":1742424060000,"open":7.3664,"high":7.36679,"low":7.36513,"close":7.36586,"volume":166.3699951171875},{"timestamp":1742424120000,"open":7.36675,"high":7.36675,"low":7.36536,"close":7.36601,"volume":114.19999694824219},{"timestamp":1742424180000,"open":7.36671,"high":7.36682,"low":7.36599,"close":7.36613,"volume":144.11000061035156},{"timestamp":1742424240000,"open":7.36613,"high":7.36678,"low":7.3652,"close":7.36621,"volume":187.75},{"timestamp":1742424300000,"open":7.36616,"high":7.36676,"low":7.3653,"close":7.36573,"volume":136.97999572753906},{"timestamp":1742424360000,"open":7.3658,"high":7.36685,"low":7.36464,"close":7.36569,"volume":172.92999267578125},{"timestamp":1742424420000,"open":7.36572,"high":7.36752,"low":7.36572,"close":7.36618,"volume":99.81999969482422},{"timestamp":1742424480000,"open":7.36618,"high":7.36758,"low":7.36594,"close":7.36695,"volume":106.9800033569336},{"timestamp":1742424540000,"open":7.367,"high":7.36768,"low":7.36672,"close":7.36686,"volume":171},{"timestamp":1742424600000,"open":7.3669,"high":7.36742,"low":7.36665,"close":7.36666,"volume":103.41999816894531},{"timestamp":1742424660000,"open":7.36681,"high":7.36755,"low":7.36559,"close":7.36721,"volume":131.19000244140625},{"timestamp":1742424720000,"open":7.36732,"high":7.36739,"low":7.36633,"close":7.36713,"volume":118.83000183105469},{"timestamp":1742424780000,"open":7.36712,"high":7.36781,"low":7.36677,"close":7.367,"volume":147.33999633789062},{"timestamp":1742424840000,"open":7.3672,"high":7.36747,"low":7.36667,"close":7.36708,"volume":82.91000366210938},{"timestamp":1742424900000,"open":7.36708,"high":7.36727,"low":7.36654,"close":7.36654,"volume":23.950000762939453},{"timestamp":1742424960000,"open":7.36651,"high":7.36743,"low":7.36651,"close":7.36743,"volume":34.93000030517578},{"timestamp":1742425020000,"open":7.36743,"high":7.36763,"low":7.36703,"close":7.36736,"volume":33.209999084472656},{"timestamp":1742425080000,"open":7.36736,"high":7.36736,"low":7.36633,"close":7.36633,"volume":38.68000030517578},{"timestamp":1742425140000,"open":7.36619,"high":7.36676,"low":7.3656,"close":7.36663,"volume":114.86000061035156},{"timestamp":1742425200000,"open":7.36675,"high":7.36731,"low":7.36544,"close":7.36709,"volume":140.89999389648438},{"timestamp":1742425260000,"open":7.3672,"high":7.36758,"low":7.36718,"close":7.36739,"volume":110.2699966430664},{"timestamp":1742425320000,"open":7.36739,"high":7.36742,"low":7.36655,"close":7.36673,"volume":68.22000122070312},{"timestamp":1742425380000,"open":7.36672,"high":7.36709,"low":7.36645,"close":7.36682,"volume":40.47999954223633},{"timestamp":1742425440000,"open":7.36709,"high":7.36948,"low":7.36651,"close":7.36874,"volume":134.27000427246094},{"timestamp":1742425500000,"open":7.36874,"high":7.36892,"low":7.36821,"close":7.36821,"volume":46.72999954223633},{"timestamp":1742425560000,"open":7.36821,"high":7.36925,"low":7.36641,"close":7.36781,"volume":126.19999694824219},{"timestamp":1742425620000,"open":7.36788,"high":7.36805,"low":7.36735,"close":7.36805,"volume":106.94999694824219},{"timestamp":1742425680000,"open":7.36741,"high":7.36778,"low":7.36734,"close":7.36748,"volume":68.37999725341797},{"timestamp":1742425740000,"open":7.36748,"high":7.36754,"low":7.36698,"close":7.36722,"volume":46.02000045776367},{"timestamp":1742425800000,"open":7.36699,"high":7.3671,"low":7.36625,"close":7.36657,"volume":70.83999633789062},{"timestamp":1742425860000,"open":7.36657,"high":7.3674,"low":7.36586,"close":7.36646,"volume":98.48999786376953},{"timestamp":1742425920000,"open":7.36647,"high":7.36687,"low":7.36609,"close":7.36654,"volume":34.88999938964844},{"timestamp":1742425980000,"open":7.36656,"high":7.36661,"low":7.36483,"close":7.36582,"volume":126.62000274658203},{"timestamp":1742426040000,"open":7.36625,"high":7.36645,"low":7.36589,"close":7.3663,"volume":97.5199966430664},{"timestamp":1742426100000,"open":7.36644,"high":7.36663,"low":7.36633,"close":7.3665,"volume":70.55999755859375},{"timestamp":1742426160000,"open":7.36645,"high":7.36666,"low":7.36542,"close":7.36636,"volume":101.26000213623047},{"timestamp":1742426220000,"open":7.36643,"high":7.36661,"low":7.366,"close":7.36601,"volume":78.98999786376953},{"timestamp":1742426280000,"open":7.36629,"high":7.36704,"low":7.36491,"close":7.36674,"volume":139.58999633789062},{"timestamp":1742426340000,"open":7.36684,"high":7.3673,"low":7.36632,"close":7.36646,"volume":97.98999786376953},{"timestamp":1742426400000,"open":7.3665,"high":7.36752,"low":7.36569,"close":7.36687,"volume":128.3000030517578},{"timestamp":1742426460000,"open":7.3674,"high":7.36742,"low":7.36647,"close":7.36665,"volume":95.52999877929688},{"timestamp":1742426520000,"open":7.36739,"high":7.36797,"low":7.36652,"close":7.3673,"volume":110.58000183105469},{"timestamp":1742426580000,"open":7.36731,"high":7.36771,"low":7.36552,"close":7.36597,"volume":155.49000549316406},{"timestamp":1742426640000,"open":7.36597,"high":7.36776,"low":7.36571,"close":7.36692,"volume":83.20999908447266},{"timestamp":1742426700000,"open":7.36682,"high":7.36764,"low":7.36591,"close":7.36703,"volume":142.5800018310547},{"timestamp":1742426760000,"open":7.36765,"high":7.36774,"low":7.36698,"close":7.36747,"volume":98.8499984741211},{"timestamp":1742426820000,"open":7.36751,"high":7.36764,"low":7.36655,"close":7.36655,"volume":14.289999961853027},{"timestamp":1742426880000,"open":7.36646,"high":7.36718,"low":7.36574,"close":7.36645,"volume":64.44999694824219},{"timestamp":1742426940000,"open":7.36645,"high":7.36676,"low":7.36573,"close":7.36645,"volume":56.7599983215332},{"timestamp":1742427000000,"open":7.36718,"high":7.36831,"low":7.36718,"close":7.36779,"volume":69.47000122070312},{"timestamp":1742427060000,"open":7.36776,"high":7.36776,"low":7.36639,"close":7.3672,"volume":64.3499984741211},{"timestamp":1742427120000,"open":7.36706,"high":7.36751,"low":7.36604,"close":7.36694,"volume":107.31999969482422},{"timestamp":1742427180000,"open":7.36689,"high":7.36732,"low":7.36643,"close":7.36664,"volume":45.439998626708984},{"timestamp":1742427240000,"open":7.36668,"high":7.367,"low":7.366,"close":7.36654,"volume":56.29999923706055},{"timestamp":1742427300000,"open":7.36649,"high":7.36655,"low":7.36636,"close":7.36636,"volume":16.799999237060547},{"timestamp":1742427360000,"open":7.36645,"high":7.36645,"low":7.36488,"close":7.3649,"volume":34.5099983215332},{"timestamp":1742427420000,"open":7.36498,"high":7.36577,"low":7.36496,"close":7.36577,"volume":68.29000091552734},{"timestamp":1742427480000,"open":7.36568,"high":7.36584,"low":7.3656,"close":7.36566,"volume":34.15999984741211},{"timestamp":1742427540000,"open":7.36561,"high":7.3673,"low":7.36555,"close":7.36696,"volume":79.69000244140625},{"timestamp":1742427600000,"open":7.36698,"high":7.36725,"low":7.36692,"close":7.36706,"volume":42.02000045776367},{"timestamp":1742427660000,"open":7.36716,"high":7.3672,"low":7.36621,"close":7.367,"volume":63.02000045776367},{"timestamp":1742427720000,"open":7.367,"high":7.36713,"low":7.36559,"close":7.36698,"volume":122.48999786376953},{"timestamp":1742427780000,"open":7.36695,"high":7.36698,"low":7.36589,"close":7.36666,"volume":55.9900016784668},{"timestamp":1742427840000,"open":7.36671,"high":7.36852,"low":7.36647,"close":7.36851,"volume":46.79999923706055},{"timestamp":1742427900000,"open":7.36847,"high":7.36857,"low":7.36586,"close":7.36687,"volume":72.87999725341797},{"timestamp":1742427960000,"open":7.36688,"high":7.3675,"low":7.3668,"close":7.36716,"volume":34.56999969482422},{"timestamp":1742428020000,"open":7.36721,"high":7.3685,"low":7.36549,"close":7.36701,"volume":89.79000091552734},{"timestamp":1742428080000,"open":7.36702,"high":7.36721,"low":7.36696,"close":7.36707,"volume":48.900001525878906},{"timestamp":1742428140000,"open":7.36698,"high":7.36712,"low":7.36598,"close":7.36634,"volume":28.440000534057617},{"timestamp":1742428200000,"open":7.36623,"high":7.36632,"low":7.36548,"close":7.36586,"volume":78.0199966430664},{"timestamp":1742428260000,"open":7.36585,"high":7.3666,"low":7.36544,"close":7.36593,"volume":94.47000122070312},{"timestamp":1742428320000,"open":7.36622,"high":7.36692,"low":7.36578,"close":7.36679,"volume":57.0099983215332},{"timestamp":1742428380000,"open":7.36671,"high":7.36702,"low":7.36641,"close":7.36702,"volume":57.689998626708984},{"timestamp":1742428440000,"open":7.36592,"high":7.36816,"low":7.36519,"close":7.3664,"volume":35.40999984741211},{"timestamp":1742428500000,"open":7.3663,"high":7.36781,"low":7.36615,"close":7.36643,"volume":27.170000076293945},{"timestamp":1742428560000,"open":7.36628,"high":7.36669,"low":7.36518,"close":7.36543,"volume":87.19999694824219},{"timestamp":1742428620000,"open":7.36529,"high":7.3669,"low":7.36524,"close":7.36609,"volume":87.58999633789062},{"timestamp":1742428680000,"open":7.36618,"high":7.36679,"low":7.36537,"close":7.36537,"volume":123.95999908447266},{"timestamp":1742428740000,"open":7.36545,"high":7.3659,"low":7.36477,"close":7.3659,"volume":117.86000061035156}]