[{"timestamp":1742342400000,"open":7.02513,"high":7.02594,"low":7.02482,"close":7.0255,"volume":1020.75},{"timestamp":1742342460000,"open":7.02537,"high":7.02563,"low":7.02484,"close":7.02523,"volume":540.4000244140625},{"timestamp":1742342520000,"open":7.02527,"high":7.0261,"low":7.02466,"close":7.026,"volume":593.5800170898438},{"timestamp":1742342580000,"open":7.02614,"high":7.02636,"low":7.02533,"close":7.02573,"volume":370.6199951171875},{"timestamp":1742342640000,"open":7.02579,"high":7.02656,"low":7.02529,"close":7.02621,"volume":466.8900146484375},{"timestamp":1742342700000,"open":7.0263,"high":7.02637,"low":7.02515,"close":7.02637,"volume":645.0900268554688},{"timestamp":1742342760000,"open":7.02635,"high":7.02688,"low":7.02626,"close":7.02686,"volume":81.81999969482422},{"timestamp":1742342820000,"open":7.02692,"high":7.02741,"low":7.02692,"close":7.02733,"volume":150.6300048828125},{"timestamp":1742342880000,"open":7.02742,"high":7.02744,"low":7.02657,"close":7.02707,"volume":308.05999755859375},{"timestamp":1742342940000,"open":7.02715,"high":7.02734,"low":7.02684,"close":7.02684,"volume":351},{"timestamp":1742343000000,"open":7.02675,"high":7.02718,"low":7.02617,"close":7.0265,"volume":256.5},{"timestamp":1742343060000,"open":7.02664,"high":7.02696,"low":7.02603,"close":7.02603,"volume":310.5400085449219},{"timestamp":1742343120000,"open":7.02628,"high":7.02769,"low":7.02603,"close":7.02764,"volume":704.5999755859375},{"timestamp":1742343180000,"open":7.02765,"high":7.02765,"low":7.02622,"close":7.02688,"volume":394.0299987792969},{"timestamp":1742343240000,"open":7.02656,"high":7.02736,"low":7.02633,"close":7.02702,"volume":672.5399780273438},{"timestamp":1742343300000,"open":7.02693,"high":7.02777,"low":7.02641,"close":7.02743,"volume":1227.780029296875},{"timestamp":1742343360000,"open":7.02744,"high":7.02752,"low":7.02658,"close":7.02701,"volume":1506.239990234375},{"timestamp":1742343420000,"open":7.0269,"high":7.02764,"low":7.02658,"close":7.02706,"volume":1061.719970703125},{"timestamp":1742343480000,"open":7.02704,"high":7.02744,"low":7.02704,"close":7.02744,"volume":118.12000274658203},{"timestamp":1742343540000,"open":7.02721,"high":7.02758,"low":7.02609,"close":7.02635,"volume":177.16000366210938},{"timestamp":1742343600000,"open":7.02692,"high":7.02693,"low":7.02611,"close":7.02666,"volume":631.3699951171875},{"timestamp":1742343660000,"open":7.02668,"high":7.02684,"low":7.02587,"close":7.02613,"volume":958.3599853515625},{"timestamp":1742343720000,"open":7.0258,"high":7.02712,"low":7.02566,"close":7.02631,"volume":1571.43994140625},{"timestamp":1742343780000,"open":7.02677,"high":7.0269,"low":7.0256,"close":7.02568,"volume":1320.2099609375},{"timestamp":1742343840000,"open":7.02597,"high":7.02597,"low":7.0249,"close":7.0255,"volume":383.3399963378906},{"timestamp":1742343900000,"open":7.02544,"high":7.02673,"low":7.02509,"close":7.02616,"volume":904.780029296875},{"timestamp":1742343960000,"open":7.02607,"high":7.0267,"low":7.02602,"close":7.02648,"volume":269.1600036621094},{"timestamp":1742344020000,"open":7.02657,"high":7.02711,"low":7.02599,"close":7.02702,"volume":978},{"timestamp":1742344080000,"open":7.02699,"high":7.02765,"low":7.02699,"close":7.02736,"volume":215.16000366210938},{"timestamp":1742344140000,"open":7.02718,"high":7.02729,"low":7.02647,"close":7.02657,"volume":540},{"timestamp":1742344200000,"open":7.0269,"high":7.0269,"low":7.02621,"close":7.02631,"volume":350.2900085449219},{"timestamp":1742344260000,"open":7.02622,"high":7.02689,"low":7.02618,"close":7.02683,"volume":391.6700134277344},{"timestamp":1742344320000,"open":7.02662,"high":7.02662,"low":7.02566,"close":7.02608,"volume":391.7099914550781},{"timestamp":1742344380000,"open":7.02631,"high":7.02656,"low":7.02575,"close":7.0264,"volume":459.20001220703125},{"timestamp":1742344440000,"open":7.02656,"high":7.02736,"low":7.02586,"close":7.02694,"volume":510.2699890136719},{"timestamp":1742344500000,"open":7.02689,"high":7.02735,"low":7.02648,"close":7.02691,"volume":575.4600219726562},{"timestamp":1742344560000,"open":7.02683,"high":7.02765,"low":7.02651,"close":7.0272,"volume":590.6300048828125},{"timestamp":1742344620000,"open":7.02729,"high":7.02782,"low":7.02703,"close":7.02712,"volume":432},{"timestamp":1742344680000,"open":7.02659,"high":7.02749,"low":7.02599,"close":7.02729,"volume":685.9500122070312},{"timestamp":1742344740000,"open":7.02717,"high":7.02764,"low":7.02652,"close":7.02747,"volume":793.0999755859375},{"timestamp":1742344800000,"open":7.02697,"high":7.02858,"low":7.02684,"close":7.02779,"volume":896.8699951171875},{"timestamp":1742344860000,"open":7.02782,"high":7.02822,"low":7.02745,"close":7.02789,"volume":939.0499877929688},{"timestamp":1742344920000,"open":7.02824,"high":7.02882,"low":7.02797,"close":7.02853,"volume":321.45001220703125},{"timestamp":1742344980000,"open":7.0283,"high":7.03023,"low":7.02801,"close":7.02986,"volume":694.3499755859375},{"timestamp":1742345040000,"open":7.02977,"high":7.02986,"low":7.02897,"close":7.02939,"volume":445.5},{"timestamp":1742345100000,"open":7.03073,"high":7.03169,"low":7.03041,"close":7.03167,"volume":236.6699981689453},{"timestamp":1742345160000,"open":7.03151,"high":7.03182,"low":7.03107,"close":7.03127,"volume":147.08999633789062},{"timestamp":1742345220000,"open":7.03131,"high":7.03184,"low":7.03065,"close":7.03126,"volume":127.68000030517578},{"timestamp":1742345280000,"open":7.03165,"high":7.03236,"low":7.03083,"close":7.03228,"volume":99.97000122070312},{"timestamp":1742345340000,"open":7.03223,"high":7.034,"low":7.03183,"close":7.03208,"volume":330.5899963378906},{"timestamp":1742345400000,"open":7.03204,"high":7.03463,"low":7.03178,"close":7.03374,"volume":279.20001220703125},{"timestamp":1742345460000,"open":7.03401,"high":7.03533,"low":7.03289,"close":7.03388,"volume":677.4500122070312},{"timestamp":1742345520000,"open":7.03408,"high":7.03565,"low":7.03261,"close":7.03425,"volume":1951.800048828125},{"timestamp":1742345580000,"open":7.03348,"high":7.03812,"low":7.03015,"close":7.03181,"volume":1726.260009765625},{"timestamp":1742345640000,"open":7.03176,"high":7.03213,"low":7.03026,"close":7.03063,"volume":517.1599731445312},{"timestamp":1742345700000,"open":7.03062,"high":7.03171,"low":7.02971,"close":7.03073,"volume":929.9000244140625},{"timestamp":1742345760000,"open":7.03057,"high":7.03142,"low":7.02989,"close":7.03054,"volume":291.2799987792969},{"timestamp":1742345820000,"open":7.03058,"high":7.03112,"low":7.03002,"close":7.0309,"volume":147.89999389648438},{"timestamp":1742345880000,"open":7.0308,"high":7.03113,"low":7.03002,"close":7.03074,"volume":89.08000183105469},{"timestamp":1742345940000,"open":7.03074,"high":7.0326,"low":7.03059,"close":7.03204,"volume":183.47000122070312},{"timestamp":1742346000000,"open":7.03193,"high":7.03235,"low":7.03056,"close":7.03121,"volume":201.83999633789062},{"timestamp":1742346060000,"open":7.03104,"high":7.03104,"low":7.02988,"close":7.02994,"volume":155.85000610351562},{"timestamp":1742346120000,"open":7.02995,"high":7.03029,"low":7.02937,"close":7.02963,"volume":83.86000061035156},{"timestamp":1742346180000,"open":7.02967,"high":7.02976,"low":7.02913,"close":7.02972,"volume":86.8499984741211},{"timestamp":1742346240000,"open":7.02958,"high":7.02983,"low":7.02913,"close":7.02913,"volume":58.189998626708984},{"timestamp":1742346300000,"open":7.02912,"high":7.02949,"low":7.02904,"close":7.02949,"volume":55.65999984741211},{"timestamp":1742346360000,"open":7.02949,"high":7.02949,"low":7.0282,"close":7.02883,"volume":64.05999755859375},{"timestamp":1742346420000,"open":7.02856,"high":7.02865,"low":7.0278,"close":7.02853,"volume":56.86000061035156},{"timestamp":1742346480000,"open":7.02853,"high":7.0288,"low":7.02806,"close":7.0285,"volume":76.72000122070312},{"timestamp":1742346540000,"open":7.0282,"high":7.02822,"low":7.02707,"close":7.02707,"volume":117.94000244140625},{"timestamp":1742346600000,"open":7.02695,"high":7.02858,"low":7.02654,"close":7.02845,"volume":69.94999694824219},{"timestamp":1742346660000,"open":7.02844,"high":7.02881,"low":7.02818,"close":7.02881,"volume":86.7699966430664},{"timestamp":1742346720000,"open":7.02871,"high":7.0299,"low":7.02871,"close":7.02942,"volume":253.47999572753906},{"timestamp":1742346780000,"open":7.02932,"high":7.02997,"low":7.02818,"close":7.02901,"volume":215.8300018310547},{"timestamp":1742346840000,"open":7.02905,"high":7.02987,"low":7.02867,"close":7.02959,"volume":116.36000061035156},{"timestamp":1742346900000,"open":7.02959,"high":7.02981,"low":7.02873,"close":7.02898,"volume":148.3800048828125},{"timestamp":1742346960000,"open":7.02898,"high":7.0293,"low":7.02803,"close":7.02824,"volume":181.30999755859375},{"timestamp":1742347020000,"open":7.02837,"high":7.02937,"low":7.02812,"close":7.0288,"volume":99.08999633789062},{"timestamp":1742347080000,"open":7.02904,"high":7.02927,"low":7.0286,"close":7.02882,"volume":208.2899932861328},{"timestamp":1742347140000,"open":7.02898,"high":7.02973,"low":7.02883,"close":7.02952,"volume":115.0999984741211},{"timestamp":1742347200000,"open":7.02952,"high":7.02964,"low":7.0293,"close":7.02959,"volume":43},{"timestamp":1742347260000,"open":7.0296,"high":7.03006,"low":7.02949,"close":7.03,"volume":201.13999938964844},{"timestamp":1742347320000,"open":7.02976,"high":7.03008,"low":7.02905,"close":7.02918,"volume":394.9800109863281},{"timestamp":1742347380000,"open":7.02927,"high":7.02938,"low":7.02878,"close":7.02904,"volume":71.16000366210938},{"timestamp":1742347440000,"open":7.02885,"high":7.03095,"low":7.02885,"close":7.03065,"volume":220.82000732421875},{"timestamp":1742347500000,"open":7.0307,"high":7.03111,"low":7.0304,"close":7.03052,"volume":153.5},{"timestamp":1742347560000,"open":7.0306,"high":7.031,"low":7.03058,"close":7.03058,"volume":59.869998931884766},{"timestamp":1742347620000,"open":7.03058,"high":7.03135,"low":7.03004,"close":7.03104,"volume":161.4199981689453},{"timestamp":1742347680000,"open":7.03099,"high":7.03169,"low":7.0306,"close":7.03158,"volume":459.55999755859375},{"timestamp":1742347740000,"open":7.0315,"high":7.03211,"low":7.03049,"close":7.03179,"volume":569.5499877929688},{"timestamp":1742347800000,"open":7.03167,"high":7.03192,"low":7.03054,"close":7.03139,"volume":537.3200073242188},{"timestamp":1742347860000,"open":7.03147,"high":7.03238,"low":7.03055,"close":7.0321,"volume":536.3599853515625},{"timestamp":1742347920000,"open":7.0323,"high":7.03284,"low":7.03104,"close":7.03171,"volume":264.92999267578125},{"timestamp":1742347980000,"open":7.03184,"high":7.03238,"low":7.03002,"close":7.03196,"volume":402.8500061035156},{"timestamp":1742348040000,"open":7.03206,"high":7.03309,"low":7.03132,"close":7.03223,"volume":618.6300048828125},{"timestamp":1742348100000,"open":7.03176,"high":7.03314,"low":7.03162,"close":7.03285,"volume":435.3299865722656},{"timestamp":1742348160000,"open":7.03229,"high":7.03338,"low":7.03209,"close":7.0328,"volume":584.260009765625},{"timestamp":1742348220000,"open":7.03272,"high":7.03328,"low":7.03166,"close":7.03188,"volume":647.219970703125},{"timestamp":1742348280000,"open":7.03192,"high":7.03249,"low":7.0311,"close":7.03249,"volume":252.00999450683594},{"timestamp":1742348340000,"open":7.0324,"high":7.03317,"low":7.02984,"close":7.03217,"volume":560.4400024414062},{"timestamp":1742348400000,"open":7.03249,"high":7.03286,"low":7.03172,"close":7.0322,"volume":390.19000244140625},{"timestamp":1742348460000,"open":7.03224,"high":7.03262,"low":7.03211,"close":7.03238,"volume":209.41000366210938},{"timestamp":1742348520000,"open":7.03243,"high":7.03357,"low":7.03229,"close":7.03317,"volume":262.3299865722656},{"timestamp":1742348580000,"open":7.03325,"high":7.03333,"low":7.03182,"close":7.03227,"volume":922.280029296875},{"timestamp":1742348640000,"open":7.03247,"high":7.03298,"low":7.0317,"close":7.03238,"volume":591.7999877929688},{"timestamp":1742348700000,"open":7.03229,"high":7.03293,"low":7.03129,"close":7.03198,"volume":555.6799926757812},{"timestamp":1742348760000,"open":7.03197,"high":7.03197,"low":7.03152,"close":7.03175,"volume":103.8499984741211},{"timestamp":1742348820000,"open":7.03184,"high":7.03232,"low":7.03114,"close":7.03171,"volume":188.44000244140625},{"timestamp":1742348880000,"open":7.03175,"high":7.0326,"low":7.03142,"close":7.03185,"volume":869.280029296875},{"timestamp":1742348940000,"open":7.03184,"high":7.03203,"low":7.03068,"close":7.03183,"volume":262.7799987792969},{"timestamp":1742349000000,"open":7.03178,"high":7.03241,"low":7.03126,"close":7.03224,"volume":530.760009765625},{"timestamp":1742349060000,"open":7.03213,"high":7.0326,"low":7.03113,"close":7.03172,"volume":741.72998046875},{"timestamp":1742349120000,"open":7.03193,"high":7.03236,"low":7.03138,"close":7.03157,"volume":331.7099914550781},{"timestamp":1742349180000,"open":7.03159,"high":7.03192,"low":7.03107,"close":7.03121,"volume":399.3299865722656},{"timestamp":1742349240000,"open":7.03133,"high":7.03198,"low":7.03089,"close":7.03109,"volume":597.8499755859375},{"timestamp":1742349300000,"open":7.03108,"high":7.03108,"low":7.03058,"close":7.03062,"volume":148.7100067138672},{"timestamp":1742349360000,"open":7.03064,"high":7.03064,"low":7.03044,"close":7.03062,"volume":136.24000549316406},{"timestamp":1742349420000,"open":7.03063,"high":7.03091,"low":7.0304,"close":7.03067,"volume":150.4600067138672},{"timestamp":1742349480000,"open":7.03066,"high":7.03089,"low":7.0286,"close":7.0286,"volume":251.16000366210938},{"timestamp":1742349540000,"open":7.02874,"high":7.03022,"low":7.02852,"close":7.02966,"volume":288.32000732421875},{"timestamp":1742349600000,"open":7.02895,"high":7.02908,"low":7.02828,"close":7.02839,"volume":170.75},{"timestamp":1742349660000,"open":7.02839,"high":7.0288,"low":7.02766,"close":7.02844,"volume":358.7900085449219},{"timestamp":1742349720000,"open":7.02839,"high":7.02917,"low":7.02817,"close":7.02881,"volume":262.25},{"timestamp":1742349780000,"open":7.02867,"high":7.02867,"low":7.02713,"close":7.02746,"volume":222.63999938964844},{"timestamp":1742349840000,"open":7.02744,"high":7.0278,"low":7.02713,"close":7.02744,"volume":161.36000061035156},{"timestamp":1742349900000,"open":7.0274,"high":7.02785,"low":7.02655,"close":7.02703,"volume":157.7899932861328},{"timestamp":1742349960000,"open":7.02707,"high":7.02738,"low":7.02659,"close":7.02706,"volume":160.58999633789062},{"timestamp":1742350020000,"open":7.02698,"high":7.02746,"low":7.02645,"close":7.02706,"volume":131.1199951171875},{"timestamp":1742350080000,"open":7.02696,"high":7.02697,"low":7.02591,"close":7.02605,"volume":137.25},{"timestamp":1742350140000,"open":7.02618,"high":7.02641,"low":7.02575,"close":7.02603,"volume":178.58999633789062},{"timestamp":1742350200000,"open":7.02612,"high":7.02638,"low":7.02573,"close":7.02634,"volume":115.94000244140625},{"timestamp":1742350260000,"open":7.02639,"high":7.02648,"low":7.02622,"close":7.02629,"volume":86.55000305175781},{"timestamp":1742350320000,"open":7.02627,"high":7.0265,"low":7.02529,"close":7.02604,"volume":209.97000122070312},{"timestamp":1742350380000,"open":7.02591,"high":7.02614,"low":7.02398,"close":7.02407,"volume":59.650001525878906},{"timestamp":1742350440000,"open":7.02412,"high":7.02443,"low":7.02361,"close":7.0237,"volume":195.72000122070312},{"timestamp":1742350500000,"open":7.02347,"high":7.02362,"low":7.02288,"close":7.02311,"volume":222.02999877929688},{"timestamp":1742350560000,"open":7.02346,"high":7.02346,"low":7.02251,"close":7.02305,"volume":345.67999267578125},{"timestamp":1742350620000,"open":7.02303,"high":7.02371,"low":7.0225,"close":7.02355,"volume":242.67999267578125},{"timestamp":1742350680000,"open":7.02356,"high":7.02391,"low":7.02227,"close":7.02373,"volume":330.2699890136719},{"timestamp":1742350740000,"open":7.02367,"high":7.02436,"low":7.02348,"close":7.02436,"volume":398.1099853515625},{"timestamp":1742350800000,"open":7.02436,"high":7.0244,"low":7.02356,"close":7.02378,"volume":208.97000122070312},{"timestamp":1742350860000,"open":7.0237,"high":7.02417,"low":7.02312,"close":7.02344,"volume":404.3999938964844},{"timestamp":1742350920000,"open":7.02342,"high":7.02353,"low":7.02216,"close":7.0226,"volume":245.41000366210938},{"timestamp":1742350980000,"open":7.02255,"high":7.02291,"low":7.02156,"close":7.02252,"volume":233.00999450683594},{"timestamp":1742351040000,"open":7.02251,"high":7.02342,"low":7.02246,"close":7.02315,"volume":115.73999786376953},{"timestamp":1742351100000,"open":7.02329,"high":7.02489,"low":7.02245,"close":7.02425,"volume":362.8500061035156},{"timestamp":1742351160000,"open":7.02426,"high":7.02504,"low":7.02392,"close":7.0243,"volume":397.739990234375},{"timestamp":1742351220000,"open":7.02433,"high":7.02486,"low":7.02386,"close":7.02415,"volume":310.7699890136719},{"timestamp":1742351280000,"open":7.02426,"high":7.02433,"low":7.02387,"close":7.02416,"volume":154.94000244140625},{"timestamp":1742351340000,"open":7.02419,"high":7.0245,"low":7.02375,"close":7.02383,"volume":111.27999877929688},{"timestamp":1742351400000,"open":7.02378,"high":7.02378,"low":7.02255,"close":7.02278,"volume":184.69000244140625},{"timestamp":1742351460000,"open":7.02284,"high":7.02324,"low":7.02271,"close":7.0232,"volume":129.24000549316406},{"timestamp":1742351520000,"open":7.02338,"high":7.02344,"low":7.02282,"close":7.0232,"volume":108.37999725341797},{"timestamp":1742351580000,"open":7.02319,"high":7.02392,"low":7.02155,"close":7.0225,"volume":194.17999267578125},{"timestamp":1742351640000,"open":7.0225,"high":7.02271,"low":7.0223,"close":7.02258,"volume":323.0199890136719},{"timestamp":1742351700000,"open":7.02263,"high":7.02316,"low":7.02249,"close":7.02303,"volume":188.0500030517578},{"timestamp":1742351760000,"open":7.02304,"high":7.02311,"low":7.02169,"close":7.02193,"volume":207.8300018310547},{"timestamp":1742351820000,"open":7.02199,"high":7.0222,"low":7.02161,"close":7.02213,"volume":144.19000244140625},{"timestamp":1742351880000,"open":7.02206,"high":7.02214,"low":7.0215,"close":7.02165,"volume":98.66999816894531},{"timestamp":1742351940000,"open":7.02172,"high":7.02186,"low":7.02132,"close":7.02155,"volume":80.95999908447266},{"timestamp":1742352000000,"open":7.0215,"high":7.02187,"low":7.0211,"close":7.02175,"volume":208.27999877929688},{"timestamp":1742352060000,"open":7.0218,"high":7.0222,"low":7.02116,"close":7.02212,"volume":194.30999755859375},{"timestamp":1742352120000,"open":7.02203,"high":7.0227,"low":7.02164,"close":7.02233,"volume":178.49000549316406},{"timestamp":1742352180000,"open":7.02259,"high":7.02276,"low":7.02239,"close":7.02246,"volume":89.36000061035156},{"timestamp":1742352240000,"open":7.02245,"high":7.02251,"low":7.02214,"close":7.02228,"volume":106.26000213623047},{"timestamp":1742352300000,"open":7.02238,"high":7.02273,"low":7.02182,"close":7.0219,"volume":118.4000015258789},{"timestamp":1742352360000,"open":7.0219,"high":7.02344,"low":7.0219,"close":7.0231,"volume":149.0500030517578},{"timestamp":1742352420000,"open":7.02306,"high":7.02342,"low":7.02302,"close":7.02313,"volume":105.79000091552734},{"timestamp":1742352480000,"open":7.02317,"high":7.02328,"low":7.0227,"close":7.02278,"volume":157.47000122070312},{"timestamp":1742352540000,"open":7.02291,"high":7.0233,"low":7.02283,"close":7.02311,"volume":69.88999938964844},{"timestamp":1742352600000,"open":7.0232,"high":7.02436,"low":7.02312,"close":7.02371,"volume":204.64999389648438},{"timestamp":1742352660000,"open":7.02366,"high":7.02397,"low":7.0235,"close":7.02378,"volume":131.50999450683594},{"timestamp":1742352720000,"open":7.02383,"high":7.02386,"low":7.02317,"close":7.02327,"volume":128.92999267578125},{"timestamp":1742352780000,"open":7.02324,"high":7.02348,"low":7.02295,"close":7.02346,"volume":146.30999755859375},{"timestamp":1742352840000,"open":7.02341,"high":7.02369,"low":7.02324,"close":7.02334,"volume":97.36000061035156},{"timestamp":1742352900000,"open":7.02324,"high":7.02352,"low":7.02275,"close":7.02288,"volume":226.22999572753906},{"timestamp":1742352960000,"open":7.02288,"high":7.02328,"low":7.02285,"close":7.02308,"volume":114.63999938964844},{"timestamp":1742353020000,"open":7.0232,"high":7.0233,"low":7.02281,"close":7.0233,"volume":104.4800033569336},{"timestamp":1742353080000,"open":7.02334,"high":7.02366,"low":7.02303,"close":7.02322,"volume":105.38999938964844},{"timestamp":1742353140000,"open":7.02337,"high":7.02381,"low":7.02323,"close":7.0234,"volume":89.27999877929688},{"timestamp":1742353200000,"open":7.02369,"high":7.02386,"low":7.02326,"close":7.02366,"volume":209.11000061035156},{"timestamp":1742353260000,"open":7.02375,"high":7.02375,"low":7.02302,"close":7.02336,"volume":279.79998779296875},{"timestamp":1742353320000,"open":7.02325,"high":7.02333,"low":7.02266,"close":7.02284,"volume":174.25},{"timestamp":1742353380000,"open":7.02274,"high":7.02279,"low":7.02252,"close":7.02273,"volume":64.70999908447266},{"timestamp":1742353440000,"open":7.02277,"high":7.02307,"low":7.02254,"close":7.02286,"volume":66.61000061035156},{"timestamp":1742353500000,"open":7.02295,"high":7.02302,"low":7.02264,"close":7.02282,"volume":87.2699966430664},{"timestamp":1742353560000,"open":7.02278,"high":7.0232,"low":7.02272,"close":7.02317,"volume":25.270000457763672},{"timestamp":1742353620000,"open":7.02344,"high":7.02344,"low":7.02216,"close":7.02222,"volume":109.73999786376953},{"timestamp":1742353680000,"open":7.02222,"high":7.02242,"low":7.02212,"close":7.02231,"volume":73.37000274658203},{"timestamp":1742353740000,"open":7.02222,"high":7.02272,"low":7.02206,"close":7.02216,"volume":107.91000366210938},{"timestamp":1742353800000,"open":7.02223,"high":7.02294,"low":7.02211,"close":7.02281,"volume":74.41999816894531},{"timestamp":1742353860000,"open":7.02275,"high":7.02294,"low":7.0225,"close":7.02267,"volume":84.7300033569336},{"timestamp":1742353920000,"open":7.02244,"high":7.02245,"low":7.02219,"close":7.02238,"volume":69.98999786376953},{"timestamp":1742353980000,"open":7.02236,"high":7.0226,"low":7.02208,"close":7.02232,"volume":57.31999969482422},{"timestamp":1742354040000,"open":7.02233,"high":7.02309,"low":7.02211,"close":7.02306,"volume":117.06999969482422},{"timestamp":1742354100000,"open":7.023,"high":7.02317,"low":7.02211,"close":7.02241,"volume":177.17999267578125},{"timestamp":1742354160000,"open":7.02256,"high":7.02304,"low":7.02245,"close":7.02304,"volume":151.6999969482422},{"timestamp":1742354220000,"open":7.02284,"high":7.02385,"low":7.02267,"close":7.0236,"volume":247.3699951171875},{"timestamp":1742354280000,"open":7.02359,"high":7.02433,"low":7.02338,"close":7.0241,"volume":259.4100036621094},{"timestamp":1742354340000,"open":7.02409,"high":7.02493,"low":7.02401,"close":7.02471,"volume":103.48999786376953},{"timestamp":1742354400000,"open":7.02454,"high":7.02533,"low":7.02435,"close":7.02512,"volume":130.2100067138672},{"timestamp":1742354460000,"open":7.02512,"high":7.02585,"low":7.02497,"close":7.02523,"volume":124.76000213623047},{"timestamp":1742354520000,"open":7.02529,"high":7.02551,"low":7.02513,"close":7.02528,"volume":62.15999984741211},{"timestamp":1742354580000,"open":7.02534,"high":7.02566,"low":7.02496,"close":7.02547,"volume":119.11000061035156},{"timestamp":1742354640000,"open":7.02551,"high":7.02605,"low":7.02521,"close":7.02578,"volume":158.36000061035156},{"timestamp":1742354700000,"open":7.02573,"high":7.02774,"low":7.02568,"close":7.02709,"volume":199.3300018310547},{"timestamp":1742354760000,"open":7.02709,"high":7.02824,"low":7.02681,"close":7.02799,"volume":166.10000610351562},{"timestamp":1742354820000,"open":7.02794,"high":7.02799,"low":7.02726,"close":7.02778,"volume":151.10000610351562},{"timestamp":1742354880000,"open":7.02769,"high":7.02833,"low":7.02737,"close":7.02804,"volume":162.72000122070312},{"timestamp":1742354940000,"open":7.02803,"high":7.02883,"low":7.02798,"close":7.02851,"volume":477.8399963378906},{"timestamp":1742355000000,"open":7.02851,"high":7.02893,"low":7.02797,"close":7.02859,"volume":251.80999755859375},{"timestamp":1742355060000,"open":7.02874,"high":7.02901,"low":7.02797,"close":7.02834,"volume":378.1199951171875},{"timestamp":1742355120000,"open":7.0281,"high":7.0285,"low":7.02754,"close":7.02778,"volume":218.77999877929688},{"timestamp":1742355180000,"open":7.02774,"high":7.02835,"low":7.02765,"close":7.02798,"volume":170.30999755859375},{"timestamp":1742355240000,"open":7.02806,"high":7.0286,"low":7.02765,"close":7.02808,"volume":224.72999572753906},{"timestamp":1742355300000,"open":7.02799,"high":7.02819,"low":7.02784,"close":7.02805,"volume":199.00999450683594},{"timestamp":1742355360000,"open":7.02804,"high":7.02868,"low":7.0278,"close":7.02844,"volume":229.3699951171875},{"timestamp":1742355420000,"open":7.02843,"high":7.02868,"low":7.02827,"close":7.02868,"volume":188.89999389648438},{"timestamp":1742355480000,"open":7.02832,"high":7.02871,"low":7.02796,"close":7.02817,"volume":246.22999572753906},{"timestamp":1742355540000,"open":7.02826,"high":7.02874,"low":7.028,"close":7.02833,"volume":129.02999877929688},{"timestamp":1742355600000,"open":7.02824,"high":7.02873,"low":7.02824,"close":7.02841,"volume":222.63999938964844},{"timestamp":1742355660000,"open":7.02841,"high":7.02884,"low":7.02835,"close":7.02844,"volume":148.4199981689453},{"timestamp":1742355720000,"open":7.02836,"high":7.02956,"low":7.02828,"close":7.02956,"volume":219.38999938964844},{"timestamp":1742355780000,"open":7.02956,"high":7.02957,"low":7.02851,"close":7.02858,"volume":150.94000244140625},{"timestamp":1742355840000,"open":7.02862,"high":7.0287,"low":7.02856,"close":7.0287,"volume":30.360000610351562},{"timestamp":1742355900000,"open":7.02871,"high":7.0288,"low":7.02852,"close":7.02855,"volume":186.3699951171875},{"timestamp":1742355960000,"open":7.02864,"high":7.02885,"low":7.02808,"close":7.0287,"volume":268.1700134277344},{"timestamp":1742356020000,"open":7.02872,"high":7.02874,"low":7.02798,"close":7.02819,"volume":228.5399932861328},{"timestamp":1742356080000,"open":7.02818,"high":7.02869,"low":7.028,"close":7.02869,"volume":87.69999694824219},{"timestamp":1742356140000,"open":7.02869,"high":7.02929,"low":7.02801,"close":7.02929,"volume":159.1199951171875},{"timestamp":1742356200000,"open":7.02929,"high":7.02953,"low":7.02927,"close":7.02953,"volume":92.5199966430664},{"timestamp":1742356260000,"open":7.02954,"high":7.02987,"low":7.02944,"close":7.02986,"volume":184.80999755859375},{"timestamp":1742356320000,"open":7.02977,"high":7.02987,"low":7.02949,"close":7.02983,"volume":94.31999969482422},{"timestamp":1742356380000,"open":7.02979,"high":7.02992,"low":7.02897,"close":7.02897,"volume":253.7100067138672},{"timestamp":1742356440000,"open":7.02911,"high":7.02985,"low":7.02852,"close":7.02862,"volume":378.0199890136719},{"timestamp":1742356500000,"open":7.02857,"high":7.02956,"low":7.02835,"close":7.02897,"volume":256.6099853515625},{"timestamp":1742356560000,"open":7.02893,"high":7.02948,"low":7.02811,"close":7.02844,"volume":291.9100036621094},{"timestamp":1742356620000,"open":7.02845,"high":7.02893,"low":7.0278,"close":7.02857,"volume":220.89999389648438},{"timestamp":1742356680000,"open":7.02861,"high":7.02861,"low":7.02739,"close":7.028,"volume":409.17999267578125},{"timestamp":1742356740000,"open":7.02787,"high":7.02835,"low":7.02721,"close":7.02768,"volume":389.82000732421875},{"timestamp":1742356800000,"open":7.02785,"high":7.02829,"low":7.02736,"close":7.02805,"volume":222.88999938964844},{"timestamp":1742356860000,"open":7.02794,"high":7.02919,"low":7.02787,"close":7.02919,"volume":165.16000366210938},{"timestamp":1742356920000,"open":7.02934,"high":7.02961,"low":7.0288,"close":7.02944,"volume":99.44999694824219},{"timestamp":1742356980000,"open":7.0294,"high":7.02966,"low":7.02894,"close":7.0292,"volume":144.47999572753906},{"timestamp":1742357040000,"open":7.02926,"high":7.03021,"low":7.02914,"close":7.03008,"volume":180.32000732421875},{"timestamp":1742357100000,"open":7.03074,"high":7.03074,"low":7.02927,"close":7.02949,"volume":190.5399932861328},{"timestamp":1742357160000,"open":7.0294,"high":7.02956,"low":7.02927,"close":7.02937,"volume":50.599998474121094},{"timestamp":1742357220000,"open":7.02942,"high":7.02959,"low":7.02918,"close":7.02949,"volume":77.56999969482422},{"timestamp":1742357280000,"open":7.02948,"high":7.02978,"low":7.02926,"close":7.02947,"volume":127.29000091552734},{"timestamp":1742357340000,"open":7.02941,"high":7.02999,"low":7.02937,"close":7.02969,"volume":80.11000061035156},{"timestamp":1742357400000,"open":7.02956,"high":7.0303,"low":7.0295,"close":7.02996,"volume":82.61000061035156},{"timestamp":1742357460000,"open":7.03001,"high":7.03061,"low":7.02987,"close":7.03047,"volume":222.97999572753906},{"timestamp":1742357520000,"open":7.03062,"high":7.03133,"low":7.03052,"close":7.03098,"volume":161.86000061035156},{"timestamp":1742357580000,"open":7.03112,"high":7.03183,"low":7.03073,"close":7.03117,"volume":101.95999908447266},{"timestamp":1742357640000,"open":7.03114,"high":7.03153,"low":7.03092,"close":7.03107,"volume":143.27999877929688},{"timestamp":1742357700000,"open":7.03102,"high":7.03152,"low":7.03095,"close":7.03114,"volume":117.3499984741211},{"timestamp":1742357760000,"open":7.03119,"high":7.03127,"low":7.03066,"close":7.031,"volume":112.87000274658203},{"timestamp":1742357820000,"open":7.03092,"high":7.03116,"low":7.03052,"close":7.03085,"volume":171.91000366210938},{"timestamp":1742357880000,"open":7.03095,"high":7.03123,"low":7.03072,"close":7.03086,"volume":91.80999755859375},{"timestamp":1742357940000,"open":7.03083,"high":7.03097,"low":7.0304,"close":7.03045,"volume":116.13999938964844},{"timestamp":1742358000000,"open":7.03044,"high":7.03085,"low":7.03022,"close":7.03022,"volume":141.74000549316406},{"timestamp":1742358060000,"open":7.03082,"high":7.03082,"low":7.0297,"close":7.02982,"volume":82.72000122070312},{"timestamp":1742358120000,"open":7.02995,"high":7.03029,"low":7.02961,"close":7.03002,"volume":143.5500030517578},{"timestamp":1742358180000,"open":7.03007,"high":7.03199,"low":7.03007,"close":7.03113,"volume":146.5399932861328},{"timestamp":1742358240000,"open":7.03122,"high":7.03225,"low":7.0311,"close":7.03153,"volume":205.3000030517578},{"timestamp":1742358300000,"open":7.03167,"high":7.03205,"low":7.03105,"close":7.03124,"volume":264.7099914550781},{"timestamp":1742358360000,"open":7.03121,"high":7.03188,"low":7.03113,"close":7.03144,"volume":154.0500030517578},{"timestamp":1742358420000,"open":7.03153,"high":7.03217,"low":7.03108,"close":7.03161,"volume":254.85000610351562},{"timestamp":1742358480000,"open":7.03124,"high":7.03176,"low":7.03098,"close":7.03155,"volume":219.6699981689453},{"timestamp":1742358540000,"open":7.0315,"high":7.0318,"low":7.03116,"close":7.03124,"volume":247.52999877929688},{"timestamp":1742358600000,"open":7.03116,"high":7.03146,"low":7.03039,"close":7.03144,"volume":284.20001220703125},{"timestamp":1742358660000,"open":7.0314,"high":7.03296,"low":7.03106,"close":7.03158,"volume":227.69000244140625},{"timestamp":1742358720000,"open":7.0315,"high":7.03241,"low":7.0307,"close":7.03147,"volume":182.5399932861328},{"timestamp":1742358780000,"open":7.03142,"high":7.03193,"low":7.03136,"close":7.03168,"volume":119.73999786376953},{"timestamp":1742358840000,"open":7.03159,"high":7.03189,"low":7.0315,"close":7.0316,"volume":77.58000183105469},{"timestamp":1742358900000,"open":7.03165,"high":7.03169,"low":7.03107,"close":7.03128,"volume":134.8800048828125},{"timestamp":1742358960000,"open":7.03115,"high":7.03117,"low":7.03034,"close":7.03061,"volume":131.0399932861328},{"timestamp":1742359020000,"open":7.03081,"high":7.03173,"low":7.03068,"close":7.03165,"volume":74.9800033569336},{"timestamp":1742359080000,"open":7.03154,"high":7.03218,"low":7.03139,"close":7.03202,"volume":98.66999816894531},{"timestamp":1742359140000,"open":7.03193,"high":7.03231,"low":7.03179,"close":7.03231,"volume":50.599998474121094},{"timestamp":1742359200000,"open":7.03223,"high":7.03229,"low":7.03168,"close":7.03168,"volume":144.57000732421875},{"timestamp":1742359260000,"open":7.03178,"high":7.03199,"low":7.03154,"close":7.03154,"volume":95.29000091552734},{"timestamp":1742359320000,"open":7.03166,"high":7.03275,"low":7.03141,"close":7.03227,"volume":195.22000122070312},{"timestamp":1742359380000,"open":7.03252,"high":7.03298,"low":7.03151,"close":7.03203,"volume":301.0899963378906},{"timestamp":1742359440000,"open":7.03203,"high":7.03292,"low":7.03113,"close":7.03118,"volume":198.1999969482422},{"timestamp":1742359500000,"open":7.03118,"high":7.03118,"low":7.02923,"close":7.02953,"volume":204.8800048828125},{"timestamp":1742359560000,"open":7.0296,"high":7.03018,"low":7.02924,"close":7.02944,"volume":508.7799987792969},{"timestamp":1742359620000,"open":7.02941,"high":7.02958,"low":7.02895,"close":7.02895,"volume":98.6500015258789},{"timestamp":1742359680000,"open":7.02905,"high":7.02946,"low":7.02869,"close":7.02886,"volume":321.1499938964844},{"timestamp":1742359740000,"open":7.02881,"high":7.02997,"low":7.02872,"close":7.0298,"volume":132.41000366210938},{"timestamp":1742359800000,"open":7.02976,"high":7.02981,"low":7.02877,"close":7.02886,"volume":296.67999267578125},{"timestamp":1742359860000,"open":7.02905,"high":7.02945,"low":7.02883,"close":7.02886,"volume":398.04998779296875},{"timestamp":1742359920000,"open":7.0289,"high":7.02918,"low":7.02859,"close":7.02872,"volume":336.8900146484375},{"timestamp":1742359980000,"open":7.02906,"high":7.03089,"low":7.029,"close":7.03054,"volume":584.8099975585938},{"timestamp":1742360040000,"open":7.03049,"high":7.03065,"low":7.02995,"close":7.03033,"volume":346.79998779296875},{"timestamp":1742360100000,"open":7.0301,"high":7.03034,"low":7.02947,"close":7.02962,"volume":215.02000427246094},{"timestamp":1742360160000,"open":7.02961,"high":7.03061,"low":7.02922,"close":7.03032,"volume":177.4199981689453},{"timestamp":1742360220000,"open":7.03047,"high":7.0315,"low":7.02997,"close":7.03004,"volume":225.5800018310547},{"timestamp":1742360280000,"open":7.02999,"high":7.03093,"low":7.02946,"close":7.02955,"volume":208.05999755859375},{"timestamp":1742360340000,"open":7.02995,"high":7.03015,"low":7.02946,"close":7.03002,"volume":102.88999938964844},{"timestamp":1742360400000,"open":7.03007,"high":7.03011,"low":7.02892,"close":7.02921,"volume":238.22999572753906},{"timestamp":1742360460000,"open":7.02905,"high":7.02905,"low":7.02692,"close":7.02725,"volume":235.3000030517578},{"timestamp":1742360520000,"open":7.02724,"high":7.02837,"low":7.02687,"close":7.02832,"volume":352.5299987792969},{"timestamp":1742360580000,"open":7.02838,"high":7.02839,"low":7.02705,"close":7.02715,"volume":287.1099853515625},{"timestamp":1742360640000,"open":7.02737,"high":7.02899,"low":7.02715,"close":7.02828,"volume":393.0799865722656},{"timestamp":1742360700000,"open":7.02855,"high":7.02923,"low":7.02712,"close":7.02744,"volume":307.2200012207031},{"timestamp":1742360760000,"open":7.02752,"high":7.02819,"low":7.02715,"close":7.02737,"volume":221.8000030517578},{"timestamp":1742360820000,"open":7.02743,"high":7.02804,"low":7.02696,"close":7.02788,"volume":250.35000610351562},{"timestamp":1742360880000,"open":7.02783,"high":7.02905,"low":7.02727,"close":7.02835,"volume":209.86000061035156},{"timestamp":1742360940000,"open":7.02832,"high":7.02876,"low":7.02818,"close":7.0285,"volume":213.7899932861328},{"timestamp":1742361000000,"open":7.02826,"high":7.02902,"low":7.02789,"close":7.02877,"volume":195.64999389648438},{"timestamp":1742361060000,"open":7.02878,"high":7.02887,"low":7.0264,"close":7.02711,"volume":297.6600036621094},{"timestamp":1742361120000,"open":7.02711,"high":7.02787,"low":7.02701,"close":7.02754,"volume":247.02999877929688},{"timestamp":1742361180000,"open":7.02764,"high":7.02782,"low":7.02731,"close":7.0278,"volume":213.75},{"timestamp":1742361240000,"open":7.02779,"high":7.029,"low":7.02764,"close":7.02853,"volume":324.9200134277344},{"timestamp":1742361300000,"open":7.02857,"high":7.02881,"low":7.0279,"close":7.0281,"volume":165.5500030517578},{"timestamp":1742361360000,"open":7.0284,"high":7.02885,"low":7.02771,"close":7.02872,"volume":202.64999389648438},{"timestamp":1742361420000,"open":7.02848,"high":7.02873,"low":7.02844,"close":7.02863,"volume":122.63999938964844},{"timestamp":1742361480000,"open":7.02864,"high":7.02864,"low":7.02834,"close":7.02862,"volume":107.5199966430664},{"timestamp":1742361540000,"open":7.02857,"high":7.02925,"low":7.02824,"close":7.02882,"volume":217.16000366210938},{"timestamp":1742361600000,"open":7.02878,"high":7.02919,"low":7.02874,"close":7.02907,"volume":101.69000244140625},{"timestamp":1742361660000,"open":7.02906,"high":7.02911,"low":7.02881,"close":7.029,"volume":97.91999816894531},{"timestamp":1742361720000,"open":7.029,"high":7.02904,"low":7.02838,"close":7.02861,"volume":69.8499984741211},{"timestamp":1742361780000,"open":7.02857,"high":7.02974,"low":7.02848,"close":7.02938,"volume":104.27999877929688},{"timestamp":1742361840000,"open":7.02937,"high":7.02943,"low":7.02871,"close":7.0288,"volume":89.0999984741211},{"timestamp":1742361900000,"open":7.02881,"high":7.0289,"low":7.02837,"close":7.02867,"volume":126.05999755859375},{"timestamp":1742361960000,"open":7.02862,"high":7.02869,"low":7.02824,"close":7.02845,"volume":149.52000427246094},{"timestamp":1742362020000,"open":7.02845,"high":7.02887,"low":7.02845,"close":7.02872,"volume":77.27999877929688},{"timestamp":1742362080000,"open":7.02872,"high":7.02872,"low":7.02836,"close":7.0285,"volume":161.27999877929688},{"timestamp":1742362140000,"open":7.02849,"high":7.02862,"low":7.02828,"close":7.02851,"volume":102.4800033569336},{"timestamp":1742362200000,"open":7.02846,"high":7.02857,"low":7.02838,"close":7.02844,"volume":104.16000366210938},{"timestamp":1742362260000,"open":7.02844,"high":7.02852,"low":7.02826,"close":7.02826,"volume":62.15999984741211},{"timestamp":1742362320000,"open":7.02836,"high":7.02986,"low":7.02836,"close":7.02972,"volume":69.7300033569336},{"timestamp":1742362380000,"open":7.02981,"high":7.03037,"low":7.02969,"close":7.03022,"volume":88.52999877929688},{"timestamp":1742362440000,"open":7.03018,"high":7.03023,"low":7.02997,"close":7.02998,"volume":57.9900016784668},{"timestamp":1742362500000,"open":7.02997,"high":7.03016,"low":7.02984,"close":7.02985,"volume":84.05999755859375},{"timestamp":1742362560000,"open":7.02973,"high":7.02992,"low":7.02952,"close":7.02952,"volume":89.13999938964844},{"timestamp":1742362620000,"open":7.02953,"high":7.03048,"low":7.02953,"close":7.03048,"volume":101.31999969482422},{"timestamp":1742362680000,"open":7.03047,"high":7.03048,"low":7.03007,"close":7.03008,"volume":89.04000091552734},{"timestamp":1742362740000,"open":7.02995,"high":7.03033,"low":7.02982,"close":7.02995,"volume":207.52999877929688},{"timestamp":1742362800000,"open":7.03005,"high":7.03028,"low":7.03004,"close":7.03027,"volume":72.23999786376953},{"timestamp":1742362860000,"open":7.03028,"high":7.03055,"low":7.03027,"close":7.03041,"volume":395.75},{"timestamp":1742362920000,"open":7.03054,"high":7.03092,"low":7.03041,"close":7.0309,"volume":102.62000274658203},{"timestamp":1742362980000,"open":7.03086,"high":7.03092,"low":7.03055,"close":7.03077,"volume":75.5999984741211},{"timestamp":1742363040000,"open":7.03073,"high":7.03105,"low":7.03068,"close":7.03091,"volume":80.63999938964844},{"timestamp":1742363100000,"open":7.03095,"high":7.0311,"low":7.0303,"close":7.0304,"volume":87.4000015258789},{"timestamp":1742363160000,"open":7.03039,"high":7.03041,"low":7.02983,"close":7.02983,"volume":42},{"timestamp":1742363220000,"open":7.02973,"high":7.03029,"low":7.02939,"close":7.03007,"volume":110.87999725341797},{"timestamp":1742363280000,"open":7.03006,"high":7.03026,"low":7.02998,"close":7.03012,"volume":63.84000015258789},{"timestamp":1742363340000,"open":7.03007,"high":7.03007,"low":7.02957,"close":7.02958,"volume":108.44999694824219},{"timestamp":1742363400000,"open":7.02962,"high":7.02984,"low":7.02917,"close":7.02918,"volume":78.95999908447266},{"timestamp":1742363460000,"open":7.02918,"high":7.02936,"low":7.02913,"close":7.02926,"volume":63.91999816894531},{"timestamp":1742363520000,"open":7.02928,"high":7.02987,"low":7.02928,"close":7.02983,"volume":106.41999816894531},{"timestamp":1742363580000,"open":7.02975,"high":7.03011,"low":7.02968,"close":7.03009,"volume":118.80999755859375},{"timestamp":1742363640000,"open":7.0301,"high":7.03038,"low":7.03005,"close":7.03024,"volume":87.63999938964844},{"timestamp":1742363700000,"open":7.03023,"high":7.03028,"low":7.02983,"close":7.02997,"volume":425.0199890136719},{"timestamp":1742363760000,"open":7.02996,"high":7.03021,"low":7.02983,"close":7.0301,"volume":340.67999267578125},{"timestamp":1742363820000,"open":7.03011,"high":7.03118,"low":7.03005,"close":7.03038,"volume":293.6199951171875},{"timestamp":1742363880000,"open":7.0305,"high":7.03088,"low":7.03043,"close":7.03082,"volume":143.33999633789062},{"timestamp":1742363940000,"open":7.03114,"high":7.03114,"low":7.03082,"close":7.03097,"volume":111.31999969482422},{"timestamp":1742364000000,"open":7.03096,"high":7.03154,"low":7.03062,"close":7.03125,"volume":219.17999267578125},{"timestamp":1742364060000,"open":7.03105,"high":7.03158,"low":7.03102,"close":7.03141,"volume":195.30999755859375},{"timestamp":1742364120000,"open":7.0317,"high":7.0317,"low":7.03042,"close":7.03055,"volume":179.88999938964844},{"timestamp":1742364180000,"open":7.03056,"high":7.0312,"low":7.03051,"close":7.03119,"volume":85.81999969482422},{"timestamp":1742364240000,"open":7.0312,"high":7.03136,"low":7.03093,"close":7.03112,"volume":137.1699981689453},{"timestamp":1742364300000,"open":7.03123,"high":7.03189,"low":7.03114,"close":7.03163,"volume":170.8300018310547},{"timestamp":1742364360000,"open":7.03162,"high":7.03194,"low":7.03135,"close":7.03166,"volume":218.07000732421875},{"timestamp":1742364420000,"open":7.03166,"high":7.03171,"low":7.03148,"close":7.03166,"volume":232.3000030517578},{"timestamp":1742364480000,"open":7.03168,"high":7.0319,"low":7.03153,"close":7.0319,"volume":390.05999755859375},{"timestamp":1742364540000,"open":7.03198,"high":7.0323,"low":7.03116,"close":7.03208,"volume":383.6300048828125},{"timestamp":1742364600000,"open":7.03208,"high":7.03293,"low":7.03207,"close":7.03236,"volume":379.07000732421875},{"timestamp":1742364660000,"open":7.03236,"high":7.03303,"low":7.03235,"close":7.03286,"volume":242.8699951171875},{"timestamp":1742364720000,"open":7.03287,"high":7.03316,"low":7.03267,"close":7.03312,"volume":232.75999450683594},{"timestamp":1742364780000,"open":7.03347,"high":7.03353,"low":7.03196,"close":7.03196,"volume":188.0500030517578},{"timestamp":1742364840000,"open":7.03196,"high":7.03282,"low":7.03122,"close":7.03281,"volume":305.25},{"timestamp":1742364900000,"open":7.03277,"high":7.03277,"low":7.0318,"close":7.03181,"volume":158.5399932861328},{"timestamp":1742364960000,"open":7.03191,"high":7.03206,"low":7.03094,"close":7.03104,"volume":120.77999877929688},{"timestamp":1742365020000,"open":7.031,"high":7.03101,"low":7.03004,"close":7.0303,"volume":80.94000244140625},{"timestamp":1742365080000,"open":7.03027,"high":7.03069,"low":7.02985,"close":7.0302,"volume":104.55999755859375},{"timestamp":1742365140000,"open":7.03011,"high":7.03039,"low":7.02991,"close":7.03026,"volume":48.880001068115234},{"timestamp":1742365200000,"open":7.03031,"high":7.03155,"low":7.03031,"close":7.03154,"volume":109.54000091552734},{"timestamp":1742365260000,"open":7.0315,"high":7.033,"low":7.03134,"close":7.03299,"volume":149.82000732421875},{"timestamp":1742365320000,"open":7.0329,"high":7.03327,"low":7.03252,"close":7.03319,"volume":93.3499984741211},{"timestamp":1742365380000,"open":7.03323,"high":7.03413,"low":7.03301,"close":7.03392,"volume":78.9800033569336},{"timestamp":1742365440000,"open":7.0341,"high":7.03415,"low":7.03383,"close":7.03383,"volume":36.959999084472656},{"timestamp":1742365500000,"open":7.03387,"high":7.03455,"low":7.03347,"close":7.03444,"volume":136.0800018310547},{"timestamp":1742365560000,"open":7.03426,"high":7.03458,"low":7.03299,"close":7.03299,"volume":91.66999816894531},{"timestamp":1742365620000,"open":7.03305,"high":7.03305,"low":7.03242,"close":7.03297,"volume":93.56999969482422},{"timestamp":1742365680000,"open":7.03296,"high":7.03353,"low":7.03261,"close":7.03298,"volume":76.93000030517578},{"timestamp":1742365740000,"open":7.03296,"high":7.03313,"low":7.03245,"close":7.03313,"volume":100.51000213623047},{"timestamp":1742365800000,"open":7.03309,"high":7.03327,"low":7.03249,"close":7.03249,"volume":116.2300033569336},{"timestamp":1742365860000,"open":7.03235,"high":7.03305,"low":7.03207,"close":7.03305,"volume":72.41999816894531},{"timestamp":1742365920000,"open":7.03302,"high":7.03308,"low":7.03252,"close":7.03259,"volume":42.90999984741211},{"timestamp":1742365980000,"open":7.0325,"high":7.03264,"low":7.03186,"close":7.03258,"volume":123.56999969482422},{"timestamp":1742366040000,"open":7.03241,"high":7.03253,"low":7.03089,"close":7.03148,"volume":153.75},{"timestamp":1742366100000,"open":7.03144,"high":7.03148,"low":7.03094,"close":7.03129,"volume":107.5199966430664},{"timestamp":1742366160000,"open":7.0313,"high":7.03171,"low":7.03075,"close":7.03171,"volume":110.08999633789062},{"timestamp":1742366220000,"open":7.0317,"high":7.03195,"low":7.03112,"close":7.03195,"volume":129.60000610351562},{"timestamp":1742366280000,"open":7.03198,"high":7.03293,"low":7.03198,"close":7.0324,"volume":152.30999755859375},{"timestamp":1742366340000,"open":7.03257,"high":7.03276,"low":7.03207,"close":7.03261,"volume":111.62000274658203},{"timestamp":1742366400000,"open":7.03257,"high":7.03462,"low":7.03257,"close":7.03423,"volume":192.58999633789062},{"timestamp":1742366460000,"open":7.03404,"high":7.0343,"low":7.03294,"close":7.03294,"volume":155.25999450683594},{"timestamp":1742366520000,"open":7.03282,"high":7.03327,"low":7.03272,"close":7.03296,"volume":128.92999267578125},{"timestamp":1742366580000,"open":7.03293,"high":7.03387,"low":7.03279,"close":7.03383,"volume":131.77999877929688},{"timestamp":1742366640000,"open":7.03396,"high":7.03396,"low":7.03325,"close":7.03371,"volume":176.47000122070312},{"timestamp":1742366700000,"open":7.03379,"high":7.03392,"low":7.03327,"close":7.03382,"volume":166.33999633789062},{"timestamp":1742366760000,"open":7.03376,"high":7.03432,"low":7.03348,"close":7.03432,"volume":72.23999786376953},{"timestamp":1742366820000,"open":7.03423,"high":7.03439,"low":7.03402,"close":7.03425,"volume":62.15999984741211},{"timestamp":1742366880000,"open":7.03439,"high":7.03439,"low":7.03325,"close":7.03402,"volume":225.27999877929688},{"timestamp":1742366940000,"open":7.03416,"high":7.03428,"low":7.03345,"close":7.03383,"volume":198.1699981689453},{"timestamp":1742367000000,"open":7.03373,"high":7.03532,"low":7.03373,"close":7.03503,"volume":131.0800018310547},{"timestamp":1742367060000,"open":7.03499,"high":7.03538,"low":7.03397,"close":7.03443,"volume":149.52000427246094},{"timestamp":1742367120000,"open":7.03449,"high":7.03525,"low":7.03412,"close":7.03434,"volume":194.8800048828125},{"timestamp":1742367180000,"open":7.03434,"high":7.03448,"low":7.03399,"close":7.03419,"volume":112.55999755859375},{"timestamp":1742367240000,"open":7.03419,"high":7.03438,"low":7.03401,"close":7.03402,"volume":105.83999633789062},{"timestamp":1742367300000,"open":7.0341,"high":7.03467,"low":7.0341,"close":7.03411,"volume":119.27999877929688},{"timestamp":1742367360000,"open":7.03397,"high":7.03447,"low":7.0338,"close":7.03393,"volume":124.31999969482422},{"timestamp":1742367420000,"open":7.03391,"high":7.03506,"low":7.03376,"close":7.03442,"volume":138.0399932861328},{"timestamp":1742367480000,"open":7.03433,"high":7.03523,"low":7.0334,"close":7.0349,"volume":224.8800048828125},{"timestamp":1742367540000,"open":7.03494,"high":7.03574,"low":7.03448,"close":7.03563,"volume":229.1999969482422},{"timestamp":1742367600000,"open":7.03543,"high":7.03644,"low":7.035,"close":7.03513,"volume":264.5799865722656},{"timestamp":1742367660000,"open":7.03518,"high":7.03714,"low":7.03359,"close":7.03689,"volume":224.57000732421875},{"timestamp":1742367720000,"open":7.03684,"high":7.03734,"low":7.03568,"close":7.03657,"volume":246.3000030517578},{"timestamp":1742367780000,"open":7.03648,"high":7.03694,"low":7.03576,"close":7.03643,"volume":177.0800018310547},{"timestamp":1742367840000,"open":7.03644,"high":7.03716,"low":7.03622,"close":7.03653,"volume":131.39999389648438},{"timestamp":1742367900000,"open":7.03639,"high":7.03658,"low":7.03612,"close":7.03634,"volume":125.6500015258789},{"timestamp":1742367960000,"open":7.03617,"high":7.03653,"low":7.03562,"close":7.03581,"volume":143.91000366210938},{"timestamp":1742368020000,"open":7.03582,"high":7.03809,"low":7.03582,"close":7.038,"volume":84.0199966430664},{"timestamp":1742368080000,"open":7.03809,"high":7.03976,"low":7.0377,"close":7.03954,"volume":93.5},{"timestamp":1742368140000,"open":7.03944,"high":7.04215,"low":7.03944,"close":7.04191,"volume":182.00999450683594},{"timestamp":1742368200000,"open":7.04187,"high":7.04219,"low":7.0407,"close":7.04103,"volume":91.58999633789062},{"timestamp":1742368260000,"open":7.04121,"high":7.04161,"low":7.04054,"close":7.04101,"volume":117.68000030517578},{"timestamp":1742368320000,"open":7.04089,"high":7.04098,"low":7.03853,"close":7.03985,"volume":170.33999633789062},{"timestamp":1742368380000,"open":7.03977,"high":7.04032,"low":7.03953,"close":7.0399,"volume":175.52999877929688},{"timestamp":1742368440000,"open":7.0398,"high":7.04215,"low":7.03967,"close":7.04215,"volume":170.64999389648438},{"timestamp":1742368500000,"open":7.04223,"high":7.04223,"low":7.04071,"close":7.04071,"volume":165.99000549316406},{"timestamp":1742368560000,"open":7.04072,"high":7.04208,"low":7.04071,"close":7.04071,"volume":128.72999572753906},{"timestamp":1742368620000,"open":7.04081,"high":7.04133,"low":7.04007,"close":7.04017,"volume":90.77999877929688},{"timestamp":1742368680000,"open":7.04007,"high":7.04248,"low":7.04007,"close":7.04121,"volume":138.7100067138672},{"timestamp":1742368740000,"open":7.04129,"high":7.04164,"low":7.04074,"close":7.04147,"volume":84.04000091552734},{"timestamp":1742368800000,"open":7.04138,"high":7.04161,"low":7.04044,"close":7.04092,"volume":110.05000305175781},{"timestamp":1742368860000,"open":7.04119,"high":7.04179,"low":7.04076,"close":7.04089,"volume":102.5},{"timestamp":1742368920000,"open":7.04098,"high":7.04217,"low":7.04098,"close":7.04162,"volume":110.87999725341797},{"timestamp":1742368980000,"open":7.04153,"high":7.04283,"low":7.04072,"close":7.04113,"volume":149.52000427246094},{"timestamp":1742369040000,"open":7.04118,"high":7.04185,"low":7.04103,"close":7.04168,"volume":99.12000274658203},{"timestamp":1742369100000,"open":7.04159,"high":7.04193,"low":7.0402,"close":7.04046,"volume":105.01000213623047},{"timestamp":1742369160000,"open":7.04065,"high":7.04073,"low":7.0393,"close":7.0399,"volume":108.37000274658203},{"timestamp":1742369220000,"open":7.04003,"high":7.04017,"low":7.0389,"close":7.03995,"volume":108.37000274658203},{"timestamp":1742369280000,"open":7.03985,"high":7.04077,"low":7.0397,"close":7.04077,"volume":99.12000274658203},{"timestamp":1742369340000,"open":7.04091,"high":7.0412,"low":7.04055,"close":7.04075,"volume":97.44000244140625},{"timestamp":1742369400000,"open":7.0408,"high":7.04163,"low":7.04012,"close":7.04089,"volume":157.9199981689453},{"timestamp":1742369460000,"open":7.04077,"high":7.04143,"low":7.04026,"close":7.04126,"volume":105.83999633789062},{"timestamp":1742369520000,"open":7.04125,"high":7.04246,"low":7.04048,"close":7.04197,"volume":136.0800018310547},{"timestamp":1742369580000,"open":7.04192,"high":7.04323,"low":7.04192,"close":7.04216,"volume":103.33000183105469},{"timestamp":1742369640000,"open":7.04217,"high":7.04616,"low":7.04189,"close":7.04616,"volume":162.9600067138672},{"timestamp":1742369700000,"open":7.04661,"high":7.05034,"low":7.04661,"close":7.05004,"volume":230.16000366210938},{"timestamp":1742369760000,"open":7.04985,"high":7.05564,"low":7.04901,"close":7.05564,"volume":326.760009765625},{"timestamp":1742369820000,"open":7.05564,"high":7.06128,"low":7.05564,"close":7.05859,"volume":552.72998046875},{"timestamp":1742369880000,"open":7.05828,"high":7.05931,"low":7.05617,"close":7.05662,"volume":465.7799987792969},{"timestamp":1742369940000,"open":7.05683,"high":7.05683,"low":7.0544,"close":7.05596,"volume":370.44000244140625},{"timestamp":1742370000000,"open":7.05596,"high":7.05693,"low":7.05474,"close":7.0558,"volume":265.44000244140625},{"timestamp":1742370060000,"open":7.05566,"high":7.05682,"low":7.0522,"close":7.05241,"volume":287.2799987792969},{"timestamp":1742370120000,"open":7.05236,"high":7.05931,"low":7.05173,"close":7.05863,"volume":315},{"timestamp":1742370180000,"open":7.05839,"high":7.06135,"low":7.05752,"close":7.05763,"volume":522.5399780273438},{"timestamp":1742370240000,"open":7.05753,"high":7.05879,"low":7.0573,"close":7.0587,"volume":378},{"timestamp":1742370300000,"open":7.05866,"high":7.05939,"low":7.05761,"close":7.05933,"volume":274.260009765625},{"timestamp":1742370360000,"open":7.05915,"high":7.0593,"low":7.05746,"close":7.05793,"volume":225.5399932861328},{"timestamp":1742370420000,"open":7.05785,"high":7.06038,"low":7.05563,"close":7.05563,"volume":308.20001220703125},{"timestamp":1742370480000,"open":7.05572,"high":7.05737,"low":7.05504,"close":7.05504,"volume":324.239990234375},{"timestamp":1742370540000,"open":7.05506,"high":7.05559,"low":7.05188,"close":7.05188,"volume":287.2799987792969},{"timestamp":1742370600000,"open":7.0518,"high":7.05346,"low":7.0512,"close":7.05124,"volume":399.010009765625},{"timestamp":1742370660000,"open":7.05111,"high":7.05111,"low":7.04863,"close":7.04881,"volume":362.0400085449219},{"timestamp":1742370720000,"open":7.04872,"high":7.0504,"low":7.04868,"close":7.05022,"volume":240.24000549316406},{"timestamp":1742370780000,"open":7.05009,"high":7.05277,"low":7.04973,"close":7.05272,"volume":223.86000061035156},{"timestamp":1742370840000,"open":7.05291,"high":7.05346,"low":7.05132,"close":7.05132,"volume":165.47999572753906},{"timestamp":1742370900000,"open":7.05123,"high":7.05219,"low":7.04993,"close":7.05052,"volume":174.72000122070312},{"timestamp":1742370960000,"open":7.05067,"high":7.05339,"low":7.05057,"close":7.05272,"volume":157.0800018310547},{"timestamp":1742371020000,"open":7.0525,"high":7.05362,"low":7.05112,"close":7.05147,"volume":161.27999877929688},{"timestamp":1742371080000,"open":7.05142,"high":7.05373,"low":7.05138,"close":7.05269,"volume":188.16000366210938},{"timestamp":1742371140000,"open":7.0526,"high":7.05279,"low":7.05161,"close":7.05183,"volume":207.27000427246094},{"timestamp":1742371200000,"open":7.05183,"high":7.05488,"low":7.05165,"close":7.05263,"volume":423.7799987792969},{"timestamp":1742371260000,"open":7.05252,"high":7.05357,"low":7.04949,"close":7.04949,"volume":325.5},{"timestamp":1742371320000,"open":7.04967,"high":7.04971,"low":7.04776,"close":7.04806,"volume":384.1000061035156},{"timestamp":1742371380000,"open":7.04792,"high":7.04828,"low":7.04604,"close":7.04726,"volume":401.9700012207031},{"timestamp":1742371440000,"open":7.04708,"high":7.04778,"low":7.04615,"close":7.04637,"volume":308.0199890136719},{"timestamp":1742371500000,"open":7.04627,"high":7.04781,"low":7.04627,"close":7.04697,"volume":255.6300048828125},{"timestamp":1742371560000,"open":7.04696,"high":7.0484,"low":7.04688,"close":7.04787,"volume":158.2899932861328},{"timestamp":1742371620000,"open":7.04778,"high":7.04876,"low":7.0472,"close":7.04839,"volume":153.72000122070312},{"timestamp":1742371680000,"open":7.04847,"high":7.04956,"low":7.04829,"close":7.04893,"volume":168.83999633789062},{"timestamp":1742371740000,"open":7.0491,"high":7.0511,"low":7.0491,"close":7.05096,"volume":189},{"timestamp":1742371800000,"open":7.05081,"high":7.05092,"low":7.04893,"close":7.04921,"volume":187.32000732421875},{"timestamp":1742371860000,"open":7.04899,"high":7.05029,"low":7.04853,"close":7.05029,"volume":178.0800018310547},{"timestamp":1742371920000,"open":7.0505,"high":7.05233,"low":7.0505,"close":7.0517,"volume":128.52000427246094},{"timestamp":1742371980000,"open":7.0518,"high":7.05307,"low":7.0517,"close":7.05302,"volume":120.95999908447266},{"timestamp":1742372040000,"open":7.05293,"high":7.05327,"low":7.05236,"close":7.05323,"volume":105},{"timestamp":1742372100000,"open":7.05332,"high":7.05447,"low":7.05323,"close":7.05399,"volume":129.36000061035156},{"timestamp":1742372160000,"open":7.0538,"high":7.05439,"low":7.05344,"close":7.05407,"volume":106.68000030517578},{"timestamp":1742372220000,"open":7.05411,"high":7.05452,"low":7.05361,"close":7.05362,"volume":114.23999786376953},{"timestamp":1742372280000,"open":7.05356,"high":7.05384,"low":7.05304,"close":7.05319,"volume":109.19999694824219},{"timestamp":1742372340000,"open":7.05325,"high":7.0544,"low":7.053,"close":7.05347,"volume":109.19999694824219},{"timestamp":1742372400000,"open":7.05344,"high":7.0554,"low":7.05344,"close":7.05467,"volume":118.44000244140625},{"timestamp":1742372460000,"open":7.05457,"high":7.05478,"low":7.05412,"close":7.05478,"volume":59.63999938964844},{"timestamp":1742372520000,"open":7.05469,"high":7.05531,"low":7.05347,"close":7.05347,"volume":89.04000091552734},{"timestamp":1742372580000,"open":7.05347,"high":7.0535,"low":7.05083,"close":7.05091,"volume":106.68000030517578},{"timestamp":1742372640000,"open":7.05083,"high":7.05187,"low":7.0499,"close":7.05178,"volume":189.83999633789062},{"timestamp":1742372700000,"open":7.05188,"high":7.05188,"low":7.05119,"close":7.05174,"volume":110.87999725341797},{"timestamp":1742372760000,"open":7.05184,"high":7.05184,"low":7.05115,"close":7.05122,"volume":85.68000030517578},{"timestamp":1742372820000,"open":7.05132,"high":7.05172,"low":7.05121,"close":7.05144,"volume":63.84000015258789},{"timestamp":1742372880000,"open":7.05144,"high":7.05208,"low":7.05126,"close":7.05202,"volume":63.84000015258789},{"timestamp":1742372940000,"open":7.05208,"high":7.05239,"low":7.051,"close":7.05149,"volume":112.55999755859375},{"timestamp":1742373000000,"open":7.0514,"high":7.05324,"low":7.04771,"close":7.04771,"volume":244.27999877929688},{"timestamp":1742373060000,"open":7.04772,"high":7.04968,"low":7.04745,"close":7.04961,"volume":172.1999969482422},{"timestamp":1742373120000,"open":7.0497,"high":7.05225,"low":7.04963,"close":7.05098,"volume":228.05999755859375},{"timestamp":1742373180000,"open":7.05094,"high":7.05211,"low":7.0507,"close":7.0514,"volume":136.5},{"timestamp":1742373240000,"open":7.0513,"high":7.05193,"low":7.05046,"close":7.0505,"volume":168.83999633789062},{"timestamp":1742373300000,"open":7.05041,"high":7.05077,"low":7.05001,"close":7.05009,"volume":138.61000061035156},{"timestamp":1742373360000,"open":7.0501,"high":7.05017,"low":7.04599,"close":7.04735,"volume":332.6499938964844},{"timestamp":1742373420000,"open":7.04733,"high":7.04798,"low":7.0472,"close":7.04758,"volume":241.14999389648438},{"timestamp":1742373480000,"open":7.04753,"high":7.04969,"low":7.0474,"close":7.04968,"volume":161.19000244140625},{"timestamp":1742373540000,"open":7.05011,"high":7.0502,"low":7.04893,"close":7.04984,"volume":220.4499969482422},{"timestamp":1742373600000,"open":7.0499,"high":7.05085,"low":7.04959,"close":7.04999,"volume":284.760009765625},{"timestamp":1742373660000,"open":7.05001,"high":7.05129,"low":7.04951,"close":7.05089,"volume":288.239990234375},{"timestamp":1742373720000,"open":7.05083,"high":7.05089,"low":7.04993,"close":7.05023,"volume":176.39999389648438},{"timestamp":1742373780000,"open":7.05,"high":7.05094,"low":7.04989,"close":7.05023,"volume":213.77999877929688},{"timestamp":1742373840000,"open":7.05019,"high":7.05071,"low":7.04922,"close":7.04952,"volume":86.55000305175781},{"timestamp":1742373900000,"open":7.04965,"high":7.05076,"low":7.04881,"close":7.05034,"volume":116.0199966430664},{"timestamp":1742373960000,"open":7.05031,"high":7.05341,"low":7.05027,"close":7.05341,"volume":142.8000030517578},{"timestamp":1742374020000,"open":7.05349,"high":7.05492,"low":7.05295,"close":7.05317,"volume":105.83999633789062},{"timestamp":1742374080000,"open":7.05374,"high":7.05551,"low":7.05374,"close":7.05392,"volume":147.83999633789062},{"timestamp":1742374140000,"open":7.05386,"high":7.05448,"low":7.05291,"close":7.0531,"volume":134.39999389648438},{"timestamp":1742374200000,"open":7.05309,"high":7.05439,"low":7.05148,"close":7.05163,"volume":105},{"timestamp":1742374260000,"open":7.05154,"high":7.05306,"low":7.05122,"close":7.05257,"volume":136.9199981689453},{"timestamp":1742374320000,"open":7.05251,"high":7.05251,"low":7.0512,"close":7.05231,"volume":141.17999267578125},{"timestamp":1742374380000,"open":7.05222,"high":7.05241,"low":7.05092,"close":7.05142,"volume":138.61000061035156},{"timestamp":1742374440000,"open":7.05154,"high":7.05178,"low":7.0505,"close":7.05131,"volume":109.19999694824219},{"timestamp":1742374500000,"open":7.05122,"high":7.05154,"low":7.05007,"close":7.0505,"volume":113.43000030517578},{"timestamp":1742374560000,"open":7.05069,"high":7.05406,"low":7.04995,"close":7.05368,"volume":157.94000244140625},{"timestamp":1742374620000,"open":7.05384,"high":7.05384,"low":7.05004,"close":7.05241,"volume":286.32000732421875},{"timestamp":1742374680000,"open":7.05253,"high":7.0537,"low":7.05117,"close":7.05235,"volume":390.0899963378906},{"timestamp":1742374740000,"open":7.05243,"high":7.05318,"low":7.0512,"close":7.0523,"volume":370.6300048828125},{"timestamp":1742374800000,"open":7.05225,"high":7.05434,"low":7.05225,"close":7.05345,"volume":317.8699951171875},{"timestamp":1742374860000,"open":7.05344,"high":7.05368,"low":7.05128,"close":7.05188,"volume":334.1600036621094},{"timestamp":1742374920000,"open":7.05199,"high":7.05251,"low":7.04987,"close":7.04996,"volume":314.3900146484375},{"timestamp":1742374980000,"open":7.05033,"high":7.05139,"low":7.04974,"close":7.05059,"volume":140.50999450683594},{"timestamp":1742375040000,"open":7.05063,"high":7.05082,"low":7.04866,"close":7.04985,"volume":254.55999755859375},{"timestamp":1742375100000,"open":7.04991,"high":7.05181,"low":7.04981,"close":7.05173,"volume":144.86000061035156},{"timestamp":1742375160000,"open":7.05181,"high":7.05181,"low":7.05052,"close":7.05089,"volume":129.44000244140625},{"timestamp":1742375220000,"open":7.05076,"high":7.0509,"low":7.04933,"close":7.04967,"volume":128.58999633789062},{"timestamp":1742375280000,"open":7.04963,"high":7.04967,"low":7.04804,"close":7.04885,"volume":144},{"timestamp":1742375340000,"open":7.04895,"high":7.04898,"low":7.04835,"close":7.04858,"volume":106.23999786376953},{"timestamp":1742375400000,"open":7.04873,"high":7.04973,"low":7.04873,"close":7.04972,"volume":82.37999725341797},{"timestamp":1742375460000,"open":7.04963,"high":7.05007,"low":7.04846,"close":7.04846,"volume":85.76000213623047},{"timestamp":1742375520000,"open":7.04856,"high":7.0494,"low":7.04839,"close":7.0492,"volume":105.01000213623047},{"timestamp":1742375580000,"open":7.04928,"high":7.0502,"low":7.049,"close":7.04957,"volume":150.3699951171875},{"timestamp":1742375640000,"open":7.04943,"high":7.05,"low":7.04906,"close":7.04988,"volume":131.0399932861328},{"timestamp":1742375700000,"open":7.05003,"high":7.0506,"low":7.04922,"close":7.04931,"volume":105.83999633789062},{"timestamp":1742375760000,"open":7.04941,"high":7.04977,"low":7.04874,"close":7.04977,"volume":96.61000061035156},{"timestamp":1742375820000,"open":7.04992,"high":7.05009,"low":7.04858,"close":7.04911,"volume":124.31999969482422},{"timestamp":1742375880000,"open":7.04924,"high":7.05055,"low":7.04855,"close":7.04855,"volume":112.9800033569336},{"timestamp":1742375940000,"open":7.04859,"high":7.04946,"low":7.04858,"close":7.04874,"volume":131.8800048828125},{"timestamp":1742376000000,"open":7.04883,"high":7.05034,"low":7.04871,"close":7.05019,"volume":109.19999694824219},{"timestamp":1742376060000,"open":7.0501,"high":7.05017,"low":7.04694,"close":7.04716,"volume":147.00999450683594},{"timestamp":1742376120000,"open":7.04714,"high":7.04737,"low":7.04629,"close":7.04737,"volume":63.84000015258789},{"timestamp":1742376180000,"open":7.04719,"high":7.04728,"low":7.04515,"close":7.04539,"volume":125.16999816894531},{"timestamp":1742376240000,"open":7.04549,"high":7.04682,"low":7.04539,"close":7.0466,"volume":119.27999877929688},{"timestamp":1742376300000,"open":7.04668,"high":7.048,"low":7.04613,"close":7.048,"volume":125.16999816894531},{"timestamp":1742376360000,"open":7.04796,"high":7.04805,"low":7.04678,"close":7.04743,"volume":100.80000305175781},{"timestamp":1742376420000,"open":7.04733,"high":7.04852,"low":7.04729,"close":7.0485,"volume":84},{"timestamp":1742376480000,"open":7.0486,"high":7.0486,"low":7.04669,"close":7.04726,"volume":68.91999816894531},{"timestamp":1742376540000,"open":7.04719,"high":7.04786,"low":7.04602,"close":7.04782,"volume":97.4800033569336},{"timestamp":1742376600000,"open":7.04792,"high":7.0481,"low":7.04548,"close":7.04571,"volume":99.12000274658203},{"timestamp":1742376660000,"open":7.04574,"high":7.04617,"low":7.04526,"close":7.04571,"volume":115.91999816894531},{"timestamp":1742376720000,"open":7.04572,"high":7.04608,"low":7.04256,"close":7.0427,"volume":173.0399932861328},{"timestamp":1742376780000,"open":7.04278,"high":7.04338,"low":7.04239,"close":7.04325,"volume":100.80000305175781},{"timestamp":1742376840000,"open":7.04334,"high":7.04354,"low":7.04278,"close":7.0429,"volume":68.87999725341797},{"timestamp":1742376900000,"open":7.04294,"high":7.04713,"low":7.04286,"close":7.04648,"volume":106.48999786376953},{"timestamp":1742376960000,"open":7.04643,"high":7.04643,"low":7.04439,"close":7.04453,"volume":106.7300033569336},{"timestamp":1742377020000,"open":7.04438,"high":7.04488,"low":7.04361,"close":7.04361,"volume":112.58000183105469},{"timestamp":1742377080000,"open":7.04376,"high":7.0447,"low":7.04317,"close":7.04435,"volume":141.13999938964844},{"timestamp":1742377140000,"open":7.04448,"high":7.0445,"low":7.04311,"close":7.04311,"volume":82.61000061035156},{"timestamp":1742377200000,"open":7.04302,"high":7.04405,"low":7.0429,"close":7.04348,"volume":106.69000244140625},{"timestamp":1742377260000,"open":7.04352,"high":7.04492,"low":7.04337,"close":7.04464,"volume":118.48999786376953},{"timestamp":1742377320000,"open":7.04494,"high":7.04536,"low":7.04407,"close":7.04536,"volume":116.05999755859375},{"timestamp":1742377380000,"open":7.04539,"high":7.0476,"low":7.04536,"close":7.04724,"volume":85.68000030517578},{"timestamp":1742377440000,"open":7.04733,"high":7.04799,"low":7.04719,"close":7.04766,"volume":115.2300033569336},{"timestamp":1742377500000,"open":7.04735,"high":7.04818,"low":7.04729,"close":7.04777,"volume":79.33000183105469},{"timestamp":1742377560000,"open":7.04758,"high":7.04763,"low":7.0471,"close":7.04751,"volume":87.58000183105469},{"timestamp":1742377620000,"open":7.04746,"high":7.04746,"low":7.04653,"close":7.04659,"volume":63.84000015258789},{"timestamp":1742377680000,"open":7.04653,"high":7.04653,"low":7.045,"close":7.04515,"volume":110.20999908447266},{"timestamp":1742377740000,"open":7.04518,"high":7.04528,"low":7.04348,"close":7.04408,"volume":150.7899932861328},{"timestamp":1742377800000,"open":7.04427,"high":7.04451,"low":7.04391,"close":7.04394,"volume":110.25},{"timestamp":1742377860000,"open":7.04389,"high":7.04442,"low":7.04097,"close":7.04159,"volume":235.00999450683594},{"timestamp":1742377920000,"open":7.04174,"high":7.04202,"low":7.03965,"close":7.04024,"volume":189.2899932861328},{"timestamp":1742377980000,"open":7.04036,"high":7.04167,"low":7.04005,"close":7.04122,"volume":154.00999450683594},{"timestamp":1742378040000,"open":7.04127,"high":7.04287,"low":7.04125,"close":7.04278,"volume":162.9600067138672},{"timestamp":1742378100000,"open":7.04264,"high":7.04542,"low":7.04264,"close":7.04443,"volume":213.3800048828125},{"timestamp":1742378160000,"open":7.04457,"high":7.04457,"low":7.04343,"close":7.04394,"volume":121.83000183105469},{"timestamp":1742378220000,"open":7.04384,"high":7.04586,"low":7.0437,"close":7.04581,"volume":85.68000030517578},{"timestamp":1742378280000,"open":7.04589,"high":7.04712,"low":7.04589,"close":7.04668,"volume":164.63999938964844},{"timestamp":1742378340000,"open":7.04682,"high":7.05145,"low":7.04639,"close":7.04879,"volume":235.5},{"timestamp":1742378400000,"open":7.04871,"high":7.05587,"low":7.04837,"close":7.05173,"volume":1072.3399658203125},{"timestamp":1742378460000,"open":7.05199,"high":7.05199,"low":7.05074,"close":7.05152,"volume":353.07000732421875},{"timestamp":1742378520000,"open":7.05137,"high":7.05177,"low":7.04912,"close":7.04925,"volume":240.27000427246094},{"timestamp":1742378580000,"open":7.04931,"high":7.05118,"low":7.04931,"close":7.05091,"volume":177.72000122070312},{"timestamp":1742378640000,"open":7.05082,"high":7.0556,"low":7.05082,"close":7.0556,"volume":210.1199951171875},{"timestamp":1742378700000,"open":7.0556,"high":7.05651,"low":7.05465,"close":7.05541,"volume":219.7899932861328},{"timestamp":1742378760000,"open":7.05532,"high":7.05578,"low":7.05458,"close":7.05502,"volume":167.42999267578125},{"timestamp":1742378820000,"open":7.0549,"high":7.05559,"low":7.0541,"close":7.0541,"volume":138.9199981689453},{"timestamp":1742378880000,"open":7.05419,"high":7.05523,"low":7.05378,"close":7.05523,"volume":130.47000122070312},{"timestamp":1742378940000,"open":7.05509,"high":7.05531,"low":7.05389,"close":7.05431,"volume":105.11000061035156},{"timestamp":1742379000000,"open":7.05425,"high":7.05446,"low":7.0522,"close":7.05228,"volume":122.05000305175781},{"timestamp":1742379060000,"open":7.05237,"high":7.05435,"low":7.0522,"close":7.05411,"volume":109.94000244140625},{"timestamp":1742379120000,"open":7.05413,"high":7.05517,"low":7.0525,"close":7.0525,"volume":165.9600067138672},{"timestamp":1742379180000,"open":7.05256,"high":7.05417,"low":7.05256,"close":7.05365,"volume":102.4800033569336},{"timestamp":1742379240000,"open":7.05375,"high":7.05469,"low":7.05348,"close":7.05396,"volume":158.7899932861328},{"timestamp":1742379300000,"open":7.05396,"high":7.05542,"low":7.0529,"close":7.05478,"volume":120.9800033569336},{"timestamp":1742379360000,"open":7.05492,"high":7.05525,"low":7.05452,"close":7.05491,"volume":73.91999816894531},{"timestamp":1742379420000,"open":7.05484,"high":7.0555,"low":7.0547,"close":7.05525,"volume":49.56999969482422},{"timestamp":1742379480000,"open":7.05526,"high":7.05549,"low":7.0513,"close":7.05367,"volume":183.05999755859375},{"timestamp":1742379540000,"open":7.05386,"high":7.05426,"low":7.05335,"close":7.05408,"volume":78.95999908447266},{"timestamp":1742379600000,"open":7.05394,"high":7.05405,"low":7.05154,"close":7.05332,"volume":73.12999725341797},{"timestamp":1742379660000,"open":7.05327,"high":7.05425,"low":7.05119,"close":7.05119,"volume":128.52999877929688},{"timestamp":1742379720000,"open":7.05123,"high":7.05163,"low":7.05107,"close":7.05145,"volume":92.4000015258789},{"timestamp":1742379780000,"open":7.05149,"high":7.05172,"low":7.05039,"close":7.05172,"volume":104.63999938964844},{"timestamp":1742379840000,"open":7.0517,"high":7.05172,"low":7.05122,"close":7.05154,"volume":55.439998626708984},{"timestamp":1742379900000,"open":7.05163,"high":7.05293,"low":7.05148,"close":7.05198,"volume":82.31999969482422},{"timestamp":1742379960000,"open":7.05196,"high":7.05207,"low":7.05074,"close":7.05082,"volume":77.30000305175781},{"timestamp":1742380020000,"open":7.05063,"high":7.05125,"low":7.05052,"close":7.0512,"volume":75.5999984741211},{"timestamp":1742380080000,"open":7.05129,"high":7.05169,"low":7.04983,"close":7.05008,"volume":80.69999694824219},{"timestamp":1742380140000,"open":7.05017,"high":7.05033,"low":7.04929,"close":7.04983,"volume":99.31999969482422},{"timestamp":1742380200000,"open":7.04991,"high":7.05349,"low":7.04982,"close":7.0519,"volume":130.9499969482422},{"timestamp":1742380260000,"open":7.05207,"high":7.05278,"low":7.05203,"close":7.05252,"volume":97.68000030517578},{"timestamp":1742380320000,"open":7.05237,"high":7.0542,"low":7.05161,"close":7.05229,"volume":140.64999389648438},{"timestamp":1742380380000,"open":7.05205,"high":7.05329,"low":7.05205,"close":7.05329,"volume":117.81999969482422},{"timestamp":1742380440000,"open":7.05335,"high":7.05436,"low":7.05285,"close":7.05354,"volume":96.6500015258789},{"timestamp":1742380500000,"open":7.05332,"high":7.05509,"low":7.05332,"close":7.05499,"volume":65.5199966430664},{"timestamp":1742380560000,"open":7.0549,"high":7.05504,"low":7.05458,"close":7.05496,"volume":36.959999084472656},{"timestamp":1742380620000,"open":7.05499,"high":7.05554,"low":7.05477,"close":7.0552,"volume":51.25},{"timestamp":1742380680000,"open":7.05462,"high":7.05482,"low":7.05386,"close":7.05416,"volume":81.58999633789062},{"timestamp":1742380740000,"open":7.05434,"high":7.05446,"low":7.05346,"close":7.05424,"volume":104.97000122070312},{"timestamp":1742380800000,"open":7.05415,"high":7.05497,"low":7.05407,"close":7.05444,"volume":138.6199951171875},{"timestamp":1742380860000,"open":7.05448,"high":7.05581,"low":7.05448,"close":7.05544,"volume":38.63999938964844},{"timestamp":1742380920000,"open":7.05544,"high":7.05566,"low":7.05493,"close":7.05512,"volume":77.27999877929688},{"timestamp":1742380980000,"open":7.05508,"high":7.05548,"low":7.05489,"close":7.05502,"volume":50.400001525878906},{"timestamp":1742381040000,"open":7.05511,"high":7.05558,"low":7.05493,"close":7.05493,"volume":87.37999725341797},{"timestamp":1742381100000,"open":7.05488,"high":7.05488,"low":7.05293,"close":7.05332,"volume":102.58000183105469},{"timestamp":1742381160000,"open":7.05313,"high":7.05371,"low":7.05258,"close":7.05361,"volume":62.15999984741211},{"timestamp":1742381220000,"open":7.05361,"high":7.05371,"low":7.04943,"close":7.04943,"volume":133.91000366210938},{"timestamp":1742381280000,"open":7.04947,"high":7.05037,"low":7.04907,"close":7.04942,"volume":79.94999694824219},{"timestamp":1742381340000,"open":7.04928,"high":7.04942,"low":7.0482,"close":7.0488,"volume":105.62000274658203},{"timestamp":1742381400000,"open":7.04885,"high":7.04912,"low":7.04791,"close":7.04912,"volume":134.92999267578125},{"timestamp":1742381460000,"open":7.04908,"high":7.05009,"low":7.04854,"close":7.05009,"volume":106.26000213623047},{"timestamp":1742381520000,"open":7.05018,"high":7.05118,"low":7.04991,"close":7.05118,"volume":83.48999786376953},{"timestamp":1742381580000,"open":7.0511,"high":7.0516,"low":7.05103,"close":7.05122,"volume":65.77999877929688},{"timestamp":1742381640000,"open":7.05113,"high":7.05118,"low":7.05051,"close":7.05097,"volume":96.13999938964844},{"timestamp":1742381700000,"open":7.05115,"high":7.05128,"low":7.05018,"close":7.05028,"volume":111.31999969482422},{"timestamp":1742381760000,"open":7.05023,"high":7.05046,"low":7.0497,"close":7.05041,"volume":104.55999755859375},{"timestamp":1742381820000,"open":7.05025,"high":7.05054,"low":7.05011,"close":7.05054,"volume":68.30999755859375},{"timestamp":1742381880000,"open":7.05037,"high":7.05187,"low":7.05034,"close":7.05187,"volume":88.55000305175781},{"timestamp":1742381940000,"open":7.05208,"high":7.05218,"low":7.05095,"close":7.05131,"volume":86.0199966430664},{"timestamp":1742382000000,"open":7.05131,"high":7.05158,"low":7.05086,"close":7.05158,"volume":80.95999908447266},{"timestamp":1742382060000,"open":7.0515,"high":7.0515,"low":7.05034,"close":7.05034,"volume":86.86000061035156},{"timestamp":1742382120000,"open":7.05031,"high":7.05228,"low":7.05025,"close":7.05201,"volume":123.87000274658203},{"timestamp":1742382180000,"open":7.05202,"high":7.05283,"low":7.05191,"close":7.05268,"volume":91.4000015258789},{"timestamp":1742382240000,"open":7.05259,"high":7.05299,"low":7.05254,"close":7.05286,"volume":59.22999954223633},{"timestamp":1742382300000,"open":7.05291,"high":7.0539,"low":7.05262,"close":7.05271,"volume":79.86000061035156},{"timestamp":1742382360000,"open":7.05272,"high":7.05514,"low":7.05272,"close":7.05438,"volume":127.68000030517578},{"timestamp":1742382420000,"open":7.0543,"high":7.0551,"low":7.05393,"close":7.05461,"volume":151.1999969482422},{"timestamp":1742382480000,"open":7.05466,"high":7.05568,"low":7.05435,"close":7.05568,"volume":173.3300018310547},{"timestamp":1742382540000,"open":7.05577,"high":7.05597,"low":7.0545,"close":7.0545,"volume":123.4800033569336},{"timestamp":1742382600000,"open":7.05453,"high":7.05457,"low":7.05241,"close":7.05246,"volume":196.55999755859375},{"timestamp":1742382660000,"open":7.05245,"high":7.0525,"low":7.05053,"close":7.05067,"volume":156.52000427246094},{"timestamp":1742382720000,"open":7.05068,"high":7.05121,"low":7.0499,"close":7.04997,"volume":103.5999984741211},{"timestamp":1742382780000,"open":7.04999,"high":7.05108,"low":7.0494,"close":7.05002,"volume":128.85000610351562},{"timestamp":1742382840000,"open":7.05004,"high":7.05074,"low":7.04927,"close":7.05042,"volume":127.26000213623047},{"timestamp":1742382900000,"open":7.05028,"high":7.05043,"low":7.04795,"close":7.05029,"volume":62.22999954223633},{"timestamp":1742382960000,"open":7.05035,"high":7.05062,"low":7.04977,"close":7.05021,"volume":95.0199966430664},{"timestamp":1742383020000,"open":7.05029,"high":7.05029,"low":7.04958,"close":7.04984,"volume":68.22000122070312},{"timestamp":1742383080000,"open":7.04983,"high":7.05031,"low":7.04897,"close":7.04924,"volume":124.72000122070312},{"timestamp":1742383140000,"open":7.04937,"high":7.05036,"low":7.04937,"close":7.05036,"volume":86.80000305175781},{"timestamp":1742383200000,"open":7.05056,"high":7.05056,"low":7.04923,"close":7.0496,"volume":144.94000244140625},{"timestamp":1742383260000,"open":7.04968,"high":7.05005,"low":7.04935,"close":7.04944,"volume":84.12000274658203},{"timestamp":1742383320000,"open":7.04958,"high":7.04993,"low":7.04949,"close":7.04949,"volume":68.26000213623047},{"timestamp":1742383380000,"open":7.04918,"high":7.04918,"low":7.0455,"close":7.04573,"volume":101.9000015258789},{"timestamp":1742383440000,"open":7.04583,"high":7.04698,"low":7.0458,"close":7.04642,"volume":93.25},{"timestamp":1742383500000,"open":7.04613,"high":7.04613,"low":7.04516,"close":7.0456,"volume":70.5999984741211},{"timestamp":1742383560000,"open":7.04552,"high":7.04596,"low":7.04538,"close":7.04584,"volume":63.84000015258789},{"timestamp":1742383620000,"open":7.04588,"high":7.04592,"low":7.0451,"close":7.04528,"volume":66.38999938964844},{"timestamp":1742383680000,"open":7.04537,"high":7.04537,"low":7.04408,"close":7.04525,"volume":92.68000030517578},{"timestamp":1742383740000,"open":7.0451,"high":7.0453,"low":7.04454,"close":7.04516,"volume":107.0999984741211},{"timestamp":1742383800000,"open":7.04518,"high":7.0465,"low":7.04518,"close":7.04644,"volume":164.4499969482422},{"timestamp":1742383860000,"open":7.04635,"high":7.04692,"low":7.04596,"close":7.04683,"volume":79.26000213623047},{"timestamp":1742383920000,"open":7.0468,"high":7.0468,"low":7.0408,"close":7.04097,"volume":179.6300048828125},{"timestamp":1742383980000,"open":7.04099,"high":7.04114,"low":7.03967,"close":7.04004,"volume":119.75},{"timestamp":1742384040000,"open":7.04003,"high":7.04014,"low":7.03795,"close":7.03815,"volume":124.55999755859375},{"timestamp":1742384100000,"open":7.03806,"high":7.03872,"low":7.03697,"close":7.03697,"volume":142.35000610351562},{"timestamp":1742384160000,"open":7.03701,"high":7.03739,"low":7.03605,"close":7.03631,"volume":85.95999908447266},{"timestamp":1742384220000,"open":7.03618,"high":7.03622,"low":7.03384,"close":7.03522,"volume":142.50999450683594},{"timestamp":1742384280000,"open":7.0355,"high":7.03585,"low":7.03442,"close":7.03533,"volume":113.8499984741211},{"timestamp":1742384340000,"open":7.03546,"high":7.03752,"low":7.03546,"close":7.03746,"volume":97.81999969482422},{"timestamp":1742384400000,"open":7.03737,"high":7.03775,"low":7.03654,"close":7.0377,"volume":113.31999969482422},{"timestamp":1742384460000,"open":7.03756,"high":7.03845,"low":7.03721,"close":7.03835,"volume":85.87999725341797},{"timestamp":1742384520000,"open":7.03839,"high":7.03881,"low":7.0368,"close":7.0368,"volume":125.47000122070312},{"timestamp":1742384580000,"open":7.03659,"high":7.03693,"low":7.03572,"close":7.03581,"volume":144.08999633789062},{"timestamp":1742384640000,"open":7.03572,"high":7.0363,"low":7.03505,"close":7.0351,"volume":122.2300033569336},{"timestamp":1742384700000,"open":7.03523,"high":7.03581,"low":7.03445,"close":7.03445,"volume":125.62999725341797},{"timestamp":1742384760000,"open":7.03446,"high":7.03509,"low":7.03424,"close":7.03465,"volume":96.80999755859375},{"timestamp":1742384820000,"open":7.03471,"high":7.03471,"low":7.03386,"close":7.03424,"volume":75.9000015258789},{"timestamp":1742384880000,"open":7.03439,"high":7.03461,"low":7.03414,"close":7.03456,"volume":55.65999984741211},{"timestamp":1742384940000,"open":7.03447,"high":7.03593,"low":7.03447,"close":7.03579,"volume":55.65999984741211},{"timestamp":1742385000000,"open":7.0357,"high":7.03653,"low":7.03546,"close":7.03606,"volume":110.47000122070312},{"timestamp":1742385060000,"open":7.03604,"high":7.03667,"low":7.03583,"close":7.03627,"volume":108.79000091552734},{"timestamp":1742385120000,"open":7.0365,"high":7.03653,"low":7.03465,"close":7.03494,"volume":127.33999633789062},{"timestamp":1742385180000,"open":7.0348,"high":7.03594,"low":7.03479,"close":7.03594,"volume":131.55999755859375},{"timestamp":1742385240000,"open":7.0358,"high":7.03643,"low":7.0357,"close":7.03597,"volume":75.9000015258789},{"timestamp":1742385300000,"open":7.03601,"high":7.03601,"low":7.03427,"close":7.03438,"volume":136.6199951171875},{"timestamp":1742385360000,"open":7.0343,"high":7.03517,"low":7.03062,"close":7.03463,"volume":351.30999755859375},{"timestamp":1742385420000,"open":7.03458,"high":7.03839,"low":7.03458,"close":7.03674,"volume":362.4200134277344},{"timestamp":1742385480000,"open":7.03671,"high":7.03743,"low":7.03596,"close":7.03629,"volume":283.3599853515625},{"timestamp":1742385540000,"open":7.03624,"high":7.0375,"low":7.03615,"close":7.03709,"volume":139.14999389648438},{"timestamp":1742385600000,"open":7.03696,"high":7.03826,"low":7.03686,"close":7.03741,"volume":197.33999633789062},{"timestamp":1742385660000,"open":7.03731,"high":7.03731,"low":7.03571,"close":7.03613,"volume":220.08999633789062},{"timestamp":1742385720000,"open":7.03625,"high":7.03648,"low":7.03478,"close":7.03482,"volume":185.50999450683594},{"timestamp":1742385780000,"open":7.0349,"high":7.03555,"low":7.03455,"close":7.03478,"volume":179.6300048828125},{"timestamp":1742385840000,"open":7.03473,"high":7.03502,"low":7.03412,"close":7.03496,"volume":151.66000366210938},{"timestamp":1742385900000,"open":7.03487,"high":7.03606,"low":7.03487,"close":7.0355,"volume":109.19999694824219},{"timestamp":1742385960000,"open":7.03546,"high":7.03725,"low":7.03455,"close":7.03706,"volume":126},{"timestamp":1742386020000,"open":7.03706,"high":7.03756,"low":7.03598,"close":7.03614,"volume":135.25},{"timestamp":1742386080000,"open":7.03586,"high":7.037,"low":7.03517,"close":7.03551,"volume":127.69999694824219},{"timestamp":1742386140000,"open":7.03548,"high":7.03718,"low":7.03546,"close":7.03707,"volume":120.95999908447266},{"timestamp":1742386200000,"open":7.03743,"high":7.039,"low":7.03726,"close":7.039,"volume":109.19999694824219},{"timestamp":1742386260000,"open":7.03896,"high":7.03971,"low":7.03807,"close":7.03882,"volume":123.48999786376953},{"timestamp":1742386320000,"open":7.03905,"high":7.04008,"low":7.0381,"close":7.03854,"volume":124.33999633789062},{"timestamp":1742386380000,"open":7.03856,"high":7.04078,"low":7.03855,"close":7.04039,"volume":115.94000244140625},{"timestamp":1742386440000,"open":7.04048,"high":7.04048,"low":7.03936,"close":7.03977,"volume":63.84000015258789},{"timestamp":1742386500000,"open":7.03972,"high":7.04082,"low":7.03963,"close":7.04063,"volume":100.80000305175781},{"timestamp":1742386560000,"open":7.04059,"high":7.0426,"low":7.04059,"close":7.04247,"volume":126},{"timestamp":1742386620000,"open":7.04237,"high":7.04261,"low":7.04196,"close":7.04207,"volume":89.04000091552734},{"timestamp":1742386680000,"open":7.04212,"high":7.04248,"low":7.04128,"close":7.04186,"volume":89.0999984741211},{"timestamp":1742386740000,"open":7.04185,"high":7.04217,"low":7.04125,"close":7.04135,"volume":120.12999725341797},{"timestamp":1742386800000,"open":7.04157,"high":7.0423,"low":7.03992,"close":7.0402,"volume":136.1199951171875},{"timestamp":1742386860000,"open":7.04034,"high":7.04102,"low":7.04016,"close":7.04067,"volume":113.51000213623047},{"timestamp":1742386920000,"open":7.04089,"high":7.04124,"low":7.04075,"close":7.04116,"volume":55.439998626708984},{"timestamp":1742386980000,"open":7.04119,"high":7.0416,"low":7.04096,"close":7.0416,"volume":90.72000122070312},{"timestamp":1742387040000,"open":7.04156,"high":7.04191,"low":7.04126,"close":7.04182,"volume":73.91999816894531},{"timestamp":1742387100000,"open":7.04181,"high":7.04428,"low":7.04181,"close":7.04407,"volume":112.55999755859375},{"timestamp":1742387160000,"open":7.04408,"high":7.04421,"low":7.04254,"close":7.04371,"volume":193.1999969482422},{"timestamp":1742387220000,"open":7.04336,"high":7.04336,"low":7.04218,"close":7.04266,"volume":132.72000122070312},{"timestamp":1742387280000,"open":7.0427,"high":7.04367,"low":7.0427,"close":7.04325,"volume":156.24000549316406},{"timestamp":1742387340000,"open":7.04343,"high":7.04411,"low":7.04311,"close":7.04411,"volume":97.44000244140625},{"timestamp":1742387400000,"open":7.0441,"high":7.0452,"low":7.0441,"close":7.04498,"volume":120.95999908447266},{"timestamp":1742387460000,"open":7.04499,"high":7.0467,"low":7.04499,"close":7.04631,"volume":78.95999908447266},{"timestamp":1742387520000,"open":7.04648,"high":7.04767,"low":7.0463,"close":7.04696,"volume":85.68000030517578},{"timestamp":1742387580000,"open":7.04692,"high":7.04881,"low":7.0465,"close":7.04842,"volume":104.16000366210938},{"timestamp":1742387640000,"open":7.04833,"high":7.04882,"low":7.04691,"close":7.04691,"volume":92.4000015258789},{"timestamp":1742387700000,"open":7.04717,"high":7.04767,"low":7.04567,"close":7.04684,"volume":134.39999389648438},{"timestamp":1742387760000,"open":7.047,"high":7.04717,"low":7.04613,"close":7.04631,"volume":63.84000015258789},{"timestamp":1742387820000,"open":7.04635,"high":7.04645,"low":7.04445,"close":7.0453,"volume":123.48999786376953},{"timestamp":1742387880000,"open":7.04534,"high":7.04642,"low":7.04517,"close":7.04556,"volume":118.44999694824219},{"timestamp":1742387940000,"open":7.04547,"high":7.04632,"low":7.04539,"close":7.0456,"volume":92.4000015258789},{"timestamp":1742388000000,"open":7.04551,"high":7.04551,"low":7.04228,"close":7.04228,"volume":102.4800033569336},{"timestamp":1742388060000,"open":7.04223,"high":7.04352,"low":7.04201,"close":7.0424,"volume":127.08999633789062},{"timestamp":1742388120000,"open":7.04253,"high":7.04268,"low":7.03989,"close":7.04011,"volume":146.66000366210938},{"timestamp":1742388180000,"open":7.04002,"high":7.04082,"low":7.0399,"close":7.04051,"volume":129.00999450683594},{"timestamp":1742388240000,"open":7.04056,"high":7.04101,"low":7.03921,"close":7.03938,"volume":128.17999267578125},{"timestamp":1742388300000,"open":7.03928,"high":7.0397,"low":7.03799,"close":7.03857,"volume":184.00999450683594},{"timestamp":1742388360000,"open":7.0385,"high":7.04042,"low":7.03837,"close":7.04042,"volume":148.32000732421875},{"timestamp":1742388420000,"open":7.04038,"high":7.04169,"low":7.0402,"close":7.04051,"volume":150.9499969482422},{"timestamp":1742388480000,"open":7.04042,"high":7.04074,"low":7.03992,"close":7.04007,"volume":126.5},{"timestamp":1742388540000,"open":7.04003,"high":7.04106,"low":7.03936,"close":7.04106,"volume":138.27999877929688},{"timestamp":1742388600000,"open":7.04092,"high":7.04127,"low":7.03972,"close":7.04044,"volume":221.69000244140625},{"timestamp":1742388660000,"open":7.04009,"high":7.04135,"low":7.03924,"close":7.04135,"volume":137.9199981689453},{"timestamp":1742388720000,"open":7.0414,"high":7.04244,"low":7.0411,"close":7.04225,"volume":159.99000549316406},{"timestamp":1742388780000,"open":7.04231,"high":7.04311,"low":7.04184,"close":7.04311,"volume":95.52999877929688},{"timestamp":1742388840000,"open":7.0432,"high":7.0434,"low":7.04217,"close":7.0424,"volume":63.84000015258789},{"timestamp":1742388900000,"open":7.04253,"high":7.04629,"low":7.04241,"close":7.04602,"volume":171.2100067138672},{"timestamp":1742388960000,"open":7.04576,"high":7.04749,"low":7.04571,"close":7.04666,"volume":163.92999267578125},{"timestamp":1742389020000,"open":7.04658,"high":7.04892,"low":7.04657,"close":7.04846,"volume":255.3300018310547},{"timestamp":1742389080000,"open":7.04856,"high":7.04875,"low":7.04566,"close":7.04599,"volume":290.3900146484375},{"timestamp":1742389140000,"open":7.04595,"high":7.04689,"low":7.04486,"close":7.04495,"volume":294.6099853515625},{"timestamp":1742389200000,"open":7.04503,"high":7.04668,"low":7.04454,"close":7.0465,"volume":259.5799865722656},{"timestamp":1742389260000,"open":7.04641,"high":7.04654,"low":7.04502,"close":7.04511,"volume":141.25999450683594},{"timestamp":1742389320000,"open":7.04507,"high":7.04603,"low":7.04428,"close":7.04441,"volume":121.0999984741211},{"timestamp":1742389380000,"open":7.04461,"high":7.04568,"low":7.04406,"close":7.0455,"volume":167.7899932861328},{"timestamp":1742389440000,"open":7.04563,"high":7.04563,"low":7.04379,"close":7.04504,"volume":188.8800048828125},{"timestamp":1742389500000,"open":7.0451,"high":7.04573,"low":7.04333,"close":7.04384,"volume":186.08999633789062},{"timestamp":1742389560000,"open":7.04388,"high":7.04637,"low":7.04388,"close":7.04629,"volume":187.6999969482422},{"timestamp":1742389620000,"open":7.04628,"high":7.04706,"low":7.04628,"close":7.04706,"volume":121.12999725341797},{"timestamp":1742389680000,"open":7.04709,"high":7.04923,"low":7.04613,"close":7.04918,"volume":126.83999633789062},{"timestamp":1742389740000,"open":7.04915,"high":7.04998,"low":7.04797,"close":7.04803,"volume":134.39999389648438},{"timestamp":1742389800000,"open":7.04807,"high":7.04811,"low":7.04604,"close":7.04613,"volume":104.16000366210938},{"timestamp":1742389860000,"open":7.04662,"high":7.04708,"low":7.04601,"close":7.04687,"volume":118.44000244140625},{"timestamp":1742389920000,"open":7.04695,"high":7.047,"low":7.04616,"close":7.04679,"volume":137.33999633789062},{"timestamp":1742389980000,"open":7.04671,"high":7.04824,"low":7.04671,"close":7.04824,"volume":97.86000061035156},{"timestamp":1742390040000,"open":7.0481,"high":7.04865,"low":7.04772,"close":7.04772,"volume":110.04000091552734},{"timestamp":1742390100000,"open":7.04766,"high":7.04845,"low":7.04655,"close":7.04675,"volume":98.27999877929688},{"timestamp":1742390160000,"open":7.04673,"high":7.0471,"low":7.04648,"close":7.04659,"volume":96.38999938964844},{"timestamp":1742390220000,"open":7.047,"high":7.04714,"low":7.04628,"close":7.0466,"volume":105.83999633789062},{"timestamp":1742390280000,"open":7.04692,"high":7.04702,"low":7.04552,"close":7.04584,"volume":98.27999877929688},{"timestamp":1742390340000,"open":7.04568,"high":7.04676,"low":7.04568,"close":7.04628,"volume":94.91999816894531},{"timestamp":1742390400000,"open":7.04619,"high":7.04707,"low":7.04541,"close":7.04704,"volume":120.95999908447266},{"timestamp":1742390460000,"open":7.04685,"high":7.04796,"low":7.04685,"close":7.0476,"volume":252.83999633789062},{"timestamp":1742390520000,"open":7.04773,"high":7.04795,"low":7.04685,"close":7.04787,"volume":223.44000244140625},{"timestamp":1742390580000,"open":7.0477,"high":7.0477,"low":7.04509,"close":7.04525,"volume":165.69000244140625},{"timestamp":1742390640000,"open":7.04518,"high":7.04661,"low":7.04518,"close":7.04602,"volume":110.87999725341797},{"timestamp":1742390700000,"open":7.04612,"high":7.04666,"low":7.04529,"close":7.04547,"volume":105},{"timestamp":1742390760000,"open":7.04538,"high":7.04583,"low":7.04394,"close":7.04465,"volume":157.5},{"timestamp":1742390820000,"open":7.04471,"high":7.04515,"low":7.04438,"close":7.04505,"volume":94.08000183105469},{"timestamp":1742390880000,"open":7.04508,"high":7.04615,"low":7.04499,"close":7.04615,"volume":86.5199966430664},{"timestamp":1742390940000,"open":7.04611,"high":7.04755,"low":7.04606,"close":7.0475,"volume":140.27999877929688},{"timestamp":1742391000000,"open":7.04779,"high":7.04966,"low":7.04737,"close":7.04892,"volume":210},{"timestamp":1742391060000,"open":7.04902,"high":7.04922,"low":7.04656,"close":7.04668,"volume":190.67999267578125},{"timestamp":1742391120000,"open":7.04663,"high":7.04908,"low":7.04663,"close":7.04874,"volume":144.47999572753906},{"timestamp":1742391180000,"open":7.04884,"high":7.05004,"low":7.04864,"close":7.04913,"volume":171.36000061035156},{"timestamp":1742391240000,"open":7.04908,"high":7.04997,"low":7.04813,"close":7.04841,"volume":150.36000061035156},{"timestamp":1742391300000,"open":7.04845,"high":7.05523,"low":7.04845,"close":7.05462,"volume":190.67999267578125},{"timestamp":1742391360000,"open":7.05471,"high":7.05672,"low":7.05421,"close":7.05619,"volume":154.55999755859375},{"timestamp":1742391420000,"open":7.0563,"high":7.05726,"low":7.05572,"close":7.05726,"volume":140.27999877929688},{"timestamp":1742391480000,"open":7.05744,"high":7.0586,"low":7.0572,"close":7.05842,"volume":159.80999755859375},{"timestamp":1742391540000,"open":7.05823,"high":7.06033,"low":7.05816,"close":7.05917,"volume":127.05000305175781},{"timestamp":1742391600000,"open":7.0592,"high":7.05935,"low":7.05764,"close":7.05788,"volume":160.44000244140625},{"timestamp":1742391660000,"open":7.0576,"high":7.05968,"low":7.05637,"close":7.05914,"volume":181.44000244140625},{"timestamp":1742391720000,"open":7.05926,"high":7.06058,"low":7.05884,"close":7.05907,"volume":194.8800048828125},{"timestamp":1742391780000,"open":7.05914,"high":7.05971,"low":7.05686,"close":7.05702,"volume":173.0399932861328},{"timestamp":1742391840000,"open":7.05707,"high":7.05833,"low":7.05701,"close":7.05701,"volume":130.1999969482422},{"timestamp":1742391900000,"open":7.05696,"high":7.05703,"low":7.05566,"close":7.05703,"volume":156.24000549316406},{"timestamp":1742391960000,"open":7.05789,"high":7.06201,"low":7.05789,"close":7.06201,"volume":236.8800048828125},{"timestamp":1742392020000,"open":7.06197,"high":7.0631,"low":7.0613,"close":7.0631,"volume":194.4600067138672},{"timestamp":1742392080000,"open":7.0627,"high":7.06372,"low":7.06139,"close":7.06139,"volume":260.19000244140625},{"timestamp":1742392140000,"open":7.06139,"high":7.06152,"low":7.05959,"close":7.06028,"volume":189.2100067138672},{"timestamp":1742392200000,"open":7.06033,"high":7.06065,"low":7.05943,"close":7.06011,"volume":171.36000061035156},{"timestamp":1742392260000,"open":7.06023,"high":7.06156,"low":7.06023,"close":7.06088,"volume":132.72000122070312},{"timestamp":1742392320000,"open":7.06088,"high":7.06157,"low":7.06031,"close":7.06043,"volume":145.32000732421875},{"timestamp":1742392380000,"open":7.06049,"high":7.06091,"low":7.05963,"close":7.06041,"volume":177.24000549316406},{"timestamp":1742392440000,"open":7.06037,"high":7.0614,"low":7.05984,"close":7.06056,"volume":157.9199981689453},{"timestamp":1742392500000,"open":7.06051,"high":7.06176,"low":7.06,"close":7.06144,"volume":164.47000122070312},{"timestamp":1742392560000,"open":7.0615,"high":7.0615,"low":7.05702,"close":7.05719,"volume":215.0399932861328},{"timestamp":1742392620000,"open":7.05715,"high":7.05755,"low":7.05645,"close":7.05726,"volume":189},{"timestamp":1742392680000,"open":7.05741,"high":7.05865,"low":7.05739,"close":7.05819,"volume":172.1999969482422},{"timestamp":1742392740000,"open":7.0583,"high":7.05974,"low":7.05809,"close":7.05847,"volume":189},{"timestamp":1742392800000,"open":7.05851,"high":7.05876,"low":7.05718,"close":7.05731,"volume":204.1199951171875},{"timestamp":1742392860000,"open":7.05731,"high":7.05731,"low":7.05641,"close":7.05701,"volume":145.32000732421875},{"timestamp":1742392920000,"open":7.05696,"high":7.05722,"low":7.05617,"close":7.0564,"volume":116.76000213623047},{"timestamp":1742392980000,"open":7.0564,"high":7.05649,"low":7.0541,"close":7.0541,"volume":157.0800018310547},{"timestamp":1742393040000,"open":7.05438,"high":7.05486,"low":7.0536,"close":7.05396,"volume":168.83999633789062},{"timestamp":1742393100000,"open":7.05426,"high":7.05484,"low":7.05412,"close":7.05429,"volume":117.80999755859375},{"timestamp":1742393160000,"open":7.05434,"high":7.05485,"low":7.05321,"close":7.05475,"volume":115.08000183105469},{"timestamp":1742393220000,"open":7.05477,"high":7.05567,"low":7.05408,"close":7.05465,"volume":89.87999725341797},{"timestamp":1742393280000,"open":7.05464,"high":7.05545,"low":7.05405,"close":7.05527,"volume":188.3699951171875},{"timestamp":1742393340000,"open":7.05509,"high":7.05606,"low":7.05496,"close":7.05501,"volume":102.4800033569336},{"timestamp":1742393400000,"open":7.05498,"high":7.05546,"low":7.05449,"close":7.05488,"volume":141.9600067138672},{"timestamp":1742393460000,"open":7.0548,"high":7.05511,"low":7.05393,"close":7.0547,"volume":110.87999725341797},{"timestamp":1742393520000,"open":7.05467,"high":7.05507,"low":7.05368,"close":7.05368,"volume":140.27999877929688},{"timestamp":1742393580000,"open":7.05377,"high":7.05377,"low":7.05174,"close":7.05175,"volume":147},{"timestamp":1742393640000,"open":7.05169,"high":7.05209,"low":7.04913,"close":7.04917,"volume":111.72000122070312},{"timestamp":1742393700000,"open":7.04921,"high":7.04965,"low":7.04884,"close":7.04884,"volume":113.4000015258789},{"timestamp":1742393760000,"open":7.04879,"high":7.05007,"low":7.04874,"close":7.04958,"volume":114.23999786376953},{"timestamp":1742393820000,"open":7.04954,"high":7.04958,"low":7.04845,"close":7.04921,"volume":95.76000213623047},{"timestamp":1742393880000,"open":7.04922,"high":7.04929,"low":7.04689,"close":7.04724,"volume":110.04000091552734},{"timestamp":1742393940000,"open":7.04719,"high":7.04869,"low":7.04631,"close":7.04842,"volume":152.0399932861328},{"timestamp":1742394000000,"open":7.04851,"high":7.05034,"low":7.04825,"close":7.05002,"volume":114.23999786376953},{"timestamp":1742394060000,"open":7.04981,"high":7.0528,"low":7.04981,"close":7.05071,"volume":204.1199951171875},{"timestamp":1742394120000,"open":7.05059,"high":7.05081,"low":7.0499,"close":7.05033,"volume":117.5999984741211},{"timestamp":1742394180000,"open":7.05042,"high":7.05137,"low":7.05042,"close":7.05123,"volume":127.68000030517578},{"timestamp":1742394240000,"open":7.05102,"high":7.05134,"low":7.0495,"close":7.04977,"volume":115.91999816894531},{"timestamp":1742394300000,"open":7.04972,"high":7.04982,"low":7.0476,"close":7.0478,"volume":146.16000366210938},{"timestamp":1742394360000,"open":7.04795,"high":7.04852,"low":7.04731,"close":7.04788,"volume":178.0800018310547},{"timestamp":1742394420000,"open":7.04797,"high":7.04852,"low":7.04755,"close":7.04766,"volume":120.95999908447266},{"timestamp":1742394480000,"open":7.04765,"high":7.04883,"low":7.04751,"close":7.04771,"volume":172.35000610351562},{"timestamp":1742394540000,"open":7.04771,"high":7.04891,"low":7.04731,"close":7.04869,"volume":188.5800018310547},{"timestamp":1742394600000,"open":7.04862,"high":7.05108,"low":7.04838,"close":7.05083,"volume":171.36000061035156},{"timestamp":1742394660000,"open":7.05078,"high":7.05151,"low":7.05039,"close":7.0507,"volume":163.8000030517578},{"timestamp":1742394720000,"open":7.05017,"high":7.05085,"low":7.04985,"close":7.05056,"volume":131.8800048828125},{"timestamp":1742394780000,"open":7.05066,"high":7.05201,"low":7.05021,"close":7.05191,"volume":114.23999786376953},{"timestamp":1742394840000,"open":7.05189,"high":7.05241,"low":7.05071,"close":7.0515,"volume":119.27999877929688},{"timestamp":1742394900000,"open":7.05146,"high":7.05222,"low":7.05101,"close":7.05212,"volume":157.9199981689453},{"timestamp":1742394960000,"open":7.05203,"high":7.05216,"low":7.05066,"close":7.05066,"volume":96.5999984741211},{"timestamp":1742395020000,"open":7.05048,"high":7.05118,"low":7.04998,"close":7.05012,"volume":118.0199966430664},{"timestamp":1742395080000,"open":7.05016,"high":7.0509,"low":7.04987,"close":7.05049,"volume":81.4800033569336},{"timestamp":1742395140000,"open":7.05044,"high":7.05069,"low":7.04965,"close":7.04965,"volume":72.23999786376953},{"timestamp":1742395200000,"open":7.04978,"high":7.0501,"low":7.04925,"close":7.04934,"volume":97.86000061035156},{"timestamp":1742395260000,"open":7.04939,"high":7.05017,"low":7.04929,"close":7.05007,"volume":83.16000366210938},{"timestamp":1742395320000,"open":7.05013,"high":7.05161,"low":7.05013,"close":7.05138,"volume":131.0399932861328},{"timestamp":1742395380000,"open":7.05132,"high":7.05192,"low":7.05034,"close":7.05056,"volume":126},{"timestamp":1742395440000,"open":7.05048,"high":7.05091,"low":7.04916,"close":7.05091,"volume":132.72000122070312},{"timestamp":1742395500000,"open":7.05095,"high":7.05118,"low":7.05032,"close":7.05107,"volume":127.68000030517578},{"timestamp":1742395560000,"open":7.05102,"high":7.05278,"low":7.05053,"close":7.05277,"volume":143.63999938964844},{"timestamp":1742395620000,"open":7.05264,"high":7.05379,"low":7.0516,"close":7.05375,"volume":123.4800033569336},{"timestamp":1742395680000,"open":7.05362,"high":7.05362,"low":7.05228,"close":7.05305,"volume":194.8800048828125},{"timestamp":1742395740000,"open":7.05296,"high":7.05425,"low":7.05287,"close":7.05425,"volume":125.16000366210938},{"timestamp":1742395800000,"open":7.05421,"high":7.05474,"low":7.05363,"close":7.05466,"volume":126.20999908447266},{"timestamp":1742395860000,"open":7.0548,"high":7.05852,"low":7.0548,"close":7.05802,"volume":156.66000366210938},{"timestamp":1742395920000,"open":7.05803,"high":7.06219,"low":7.05743,"close":7.06191,"volume":267.1199951171875},{"timestamp":1742395980000,"open":7.06186,"high":7.06265,"low":7.06052,"close":7.06215,"volume":215.8800048828125},{"timestamp":1742396040000,"open":7.06219,"high":7.06228,"low":7.05999,"close":7.06124,"volume":267.9599914550781},{"timestamp":1742396100000,"open":7.06116,"high":7.06116,"low":7.05927,"close":7.06029,"volume":181.44000244140625},{"timestamp":1742396160000,"open":7.06021,"high":7.06135,"low":7.0594,"close":7.06067,"volume":278.8800048828125},{"timestamp":1742396220000,"open":7.06048,"high":7.06098,"low":7.0598,"close":7.06079,"volume":299.0400085449219},{"timestamp":1742396280000,"open":7.06075,"high":7.06153,"low":7.06048,"close":7.06081,"volume":152.0399932861328},{"timestamp":1742396340000,"open":7.06053,"high":7.06135,"low":7.05904,"close":7.05999,"volume":278.25},{"timestamp":1742396400000,"open":7.0599,"high":7.06066,"low":7.05885,"close":7.05906,"volume":147.83999633789062},{"timestamp":1742396460000,"open":7.05906,"high":7.06113,"low":7.05895,"close":7.06078,"volume":144.47999572753906},{"timestamp":1742396520000,"open":7.06074,"high":7.06339,"low":7.06074,"close":7.0633,"volume":162.9600067138672},{"timestamp":1742396580000,"open":7.0632,"high":7.06428,"low":7.06314,"close":7.0636,"volume":90.72000122070312},{"timestamp":1742396640000,"open":7.06365,"high":7.06494,"low":7.06313,"close":7.06478,"volume":102.4800033569336},{"timestamp":1742396700000,"open":7.06502,"high":7.06575,"low":7.06464,"close":7.06512,"volume":221.75999450683594},{"timestamp":1742396760000,"open":7.06523,"high":7.06627,"low":7.06513,"close":7.06527,"volume":138.60000610351562},{"timestamp":1742396820000,"open":7.06495,"high":7.06504,"low":7.063,"close":7.06318,"volume":118.44000244140625},{"timestamp":1742396880000,"open":7.06314,"high":7.06357,"low":7.06208,"close":7.06208,"volume":146.16000366210938},{"timestamp":1742396940000,"open":7.06184,"high":7.06184,"low":7.06018,"close":7.06042,"volume":168.83999633789062},{"timestamp":1742397000000,"open":7.06047,"high":7.06063,"low":7.05941,"close":7.06008,"volume":170.52000427246094},{"timestamp":1742397060000,"open":7.05938,"high":7.05959,"low":7.05734,"close":7.05734,"volume":159.80999755859375},{"timestamp":1742397120000,"open":7.05724,"high":7.05966,"low":7.05724,"close":7.05927,"volume":173.0399932861328},{"timestamp":1742397180000,"open":7.05905,"high":7.06031,"low":7.05848,"close":7.06024,"volume":167.16000366210938},{"timestamp":1742397240000,"open":7.0602,"high":7.0602,"low":7.05878,"close":7.05878,"volume":131.0399932861328},{"timestamp":1742397300000,"open":7.05882,"high":7.06006,"low":7.0585,"close":7.0585,"volume":151.1999969482422},{"timestamp":1742397360000,"open":7.05869,"high":7.05869,"low":7.05611,"close":7.05729,"volume":167.16000366210938},{"timestamp":1742397420000,"open":7.05737,"high":7.05988,"low":7.05727,"close":7.05865,"volume":161.27999877929688},{"timestamp":1742397480000,"open":7.05874,"high":7.06181,"low":7.05826,"close":7.06175,"volume":184.1699981689453},{"timestamp":1742397540000,"open":7.06144,"high":7.06223,"low":7.05963,"close":7.06067,"volume":175.13999938964844},{"timestamp":1742397600000,"open":7.06058,"high":7.0607,"low":7.05754,"close":7.05816,"volume":295.2699890136719},{"timestamp":1742397660000,"open":7.05799,"high":7.06059,"low":7.05799,"close":7.06015,"volume":171.02999877929688},{"timestamp":1742397720000,"open":7.06014,"high":7.06162,"low":7.05983,"close":7.06033,"volume":112.55999755859375},{"timestamp":1742397780000,"open":7.06032,"high":7.06079,"low":7.05985,"close":7.06056,"volume":177.24000549316406},{"timestamp":1742397840000,"open":7.06046,"high":7.06118,"low":7.05973,"close":7.05983,"volume":129.57000732421875},{"timestamp":1742397900000,"open":7.05973,"high":7.05996,"low":7.05607,"close":7.0574,"volume":130.41000366210938},{"timestamp":1742397960000,"open":7.05736,"high":7.05861,"low":7.05736,"close":7.05786,"volume":181.44000244140625},{"timestamp":1742398020000,"open":7.05783,"high":7.0612,"low":7.0573,"close":7.06024,"volume":183.3300018310547},{"timestamp":1742398080000,"open":7.06026,"high":7.06071,"low":7.05923,"close":7.05986,"volume":159.60000610351562},{"timestamp":1742398140000,"open":7.05982,"high":7.06161,"low":7.05976,"close":7.06123,"volume":94.08000183105469},{"timestamp":1742398200000,"open":7.06122,"high":7.06351,"low":7.06016,"close":7.06292,"volume":226.3800048828125},{"timestamp":1742398260000,"open":7.06288,"high":7.06567,"low":7.06287,"close":7.06567,"volume":172.1999969482422},{"timestamp":1742398320000,"open":7.06564,"high":7.06604,"low":7.06329,"close":7.06354,"volume":248.63999938964844},{"timestamp":1742398380000,"open":7.06339,"high":7.06703,"low":7.06338,"close":7.0668,"volume":292.3399963378906},{"timestamp":1742398440000,"open":7.06681,"high":7.0685,"low":7.06672,"close":7.06785,"volume":249.47999572753906},{"timestamp":1742398500000,"open":7.0679,"high":7.06827,"low":7.06406,"close":7.06486,"volume":315},{"timestamp":1742398560000,"open":7.0649,"high":7.0649,"low":7.06336,"close":7.06336,"volume":175.57000732421875},{"timestamp":1742398620000,"open":7.06335,"high":7.06372,"low":7.06195,"close":7.06255,"volume":195.72000122070312},{"timestamp":1742398680000,"open":7.06258,"high":7.06363,"low":7.06136,"close":7.06136,"volume":254.52000427246094},{"timestamp":1742398740000,"open":7.06148,"high":7.06148,"low":7.05822,"close":7.06047,"volume":357.8399963378906},{"timestamp":1742398800000,"open":7.06042,"high":7.06242,"low":7.06042,"close":7.06201,"volume":234.77999877929688},{"timestamp":1742398860000,"open":7.0621,"high":7.06444,"low":7.06188,"close":7.0642,"volume":240.4499969482422},{"timestamp":1742398920000,"open":7.06419,"high":7.06612,"low":7.06361,"close":7.0659,"volume":171.99000549316406},{"timestamp":1742398980000,"open":7.06572,"high":7.06628,"low":7.06481,"close":7.06491,"volume":184.8000030517578},{"timestamp":1742399040000,"open":7.06485,"high":7.06733,"low":7.06477,"close":7.06701,"volume":190.67999267578125},{"timestamp":1742399100000,"open":7.06665,"high":7.0674,"low":7.06569,"close":7.06671,"volume":154.55999755859375},{"timestamp":1742399160000,"open":7.0668,"high":7.06794,"low":7.06562,"close":7.06794,"volume":171.36000061035156},{"timestamp":1742399220000,"open":7.06788,"high":7.06803,"low":7.06334,"close":7.06393,"volume":164.63999938964844},{"timestamp":1742399280000,"open":7.06385,"high":7.06438,"low":7.06305,"close":7.06322,"volume":183.9600067138672},{"timestamp":1742399340000,"open":7.06333,"high":7.06439,"low":7.06318,"close":7.06402,"volume":223.44000244140625},{"timestamp":1742399400000,"open":7.06421,"high":7.06633,"low":7.06401,"close":7.06519,"volume":246.9600067138672},{"timestamp":1742399460000,"open":7.06519,"high":7.06561,"low":7.06428,"close":7.06443,"volume":211.83999633789062},{"timestamp":1742399520000,"open":7.06449,"high":7.0648,"low":7.06178,"close":7.06234,"volume":253.07000732421875},{"timestamp":1742399580000,"open":7.06226,"high":7.06571,"low":7.06178,"close":7.06562,"volume":199.9199981689453},{"timestamp":1742399640000,"open":7.06571,"high":7.06595,"low":7.0636,"close":7.0636,"volume":157.0800018310547},{"timestamp":1742399700000,"open":7.0637,"high":7.0637,"low":7.06213,"close":7.06227,"volume":235.41000366210938},{"timestamp":1742399760000,"open":7.06222,"high":7.06266,"low":7.06032,"close":7.06128,"volume":258.7200012207031},{"timestamp":1742399820000,"open":7.06137,"high":7.0638,"low":7.06023,"close":7.06376,"volume":244.22999572753906},{"timestamp":1742399880000,"open":7.06367,"high":7.07151,"low":7.0636,"close":7.07146,"volume":382.4100036621094},{"timestamp":1742399940000,"open":7.07143,"high":7.07144,"low":7.06953,"close":7.07036,"volume":413.7300109863281},{"timestamp":1742400000000,"open":7.07036,"high":7.07036,"low":7.06691,"close":7.0689,"volume":382.20001220703125},{"timestamp":1742400060000,"open":7.06885,"high":7.06903,"low":7.06781,"close":7.06849,"volume":259.55999755859375},{"timestamp":1742400120000,"open":7.06824,"high":7.06926,"low":7.06752,"close":7.06753,"volume":201.80999755859375},{"timestamp":1742400180000,"open":7.06757,"high":7.0693,"low":7.06757,"close":7.06925,"volume":141.1199951171875},{"timestamp":1742400240000,"open":7.06915,"high":7.07084,"low":7.06902,"close":7.07032,"volume":197.99000549316406},{"timestamp":1742400300000,"open":7.07019,"high":7.07171,"low":7.07019,"close":7.07078,"volume":199.25},{"timestamp":1742400360000,"open":7.07051,"high":7.07139,"low":7.07042,"close":7.07042,"volume":135.3000030517578},{"timestamp":1742400420000,"open":7.07026,"high":7.07069,"low":7.06811,"close":7.06811,"volume":277.57000732421875},{"timestamp":1742400480000,"open":7.06812,"high":7.06853,"low":7.0666,"close":7.06696,"volume":179.75999450683594},{"timestamp":1742400540000,"open":7.067,"high":7.0682,"low":7.06589,"close":7.06652,"volume":230.16000366210938},{"timestamp":1742400600000,"open":7.06656,"high":7.06656,"low":7.06015,"close":7.06015,"volume":263.760009765625},{"timestamp":1742400660000,"open":7.05993,"high":7.06189,"low":7.05993,"close":7.06138,"volume":150.36000061035156},{"timestamp":1742400720000,"open":7.06129,"high":7.06282,"low":7.06063,"close":7.06106,"volume":162.1199951171875},{"timestamp":1742400780000,"open":7.06115,"high":7.06139,"low":7.06066,"close":7.0613,"volume":90.72000122070312},{"timestamp":1742400840000,"open":7.06131,"high":7.0617,"low":7.05953,"close":7.06025,"volume":155.39999389648438},{"timestamp":1742400900000,"open":7.06012,"high":7.06021,"low":7.05636,"close":7.05659,"volume":120.95999908447266},{"timestamp":1742400960000,"open":7.05651,"high":7.05692,"low":7.0554,"close":7.05604,"volume":129.36000061035156},{"timestamp":1742401020000,"open":7.05613,"high":7.05735,"low":7.05592,"close":7.0566,"volume":115.91999816894531},{"timestamp":1742401080000,"open":7.0566,"high":7.05844,"low":7.05644,"close":7.05647,"volume":100.80000305175781},{"timestamp":1742401140000,"open":7.05655,"high":7.05702,"low":7.05496,"close":7.05515,"volume":67.19999694824219},{"timestamp":1742401200000,"open":7.05505,"high":7.05507,"low":7.05343,"close":7.05356,"volume":136.0800018310547},{"timestamp":1742401260000,"open":7.0537,"high":7.0548,"low":7.05352,"close":7.0548,"volume":131.0399932861328},{"timestamp":1742401320000,"open":7.05481,"high":7.05558,"low":7.05438,"close":7.05484,"volume":141.1199951171875},{"timestamp":1742401380000,"open":7.05484,"high":7.05654,"low":7.05484,"close":7.05564,"volume":72.23999786376953},{"timestamp":1742401440000,"open":7.05559,"high":7.05559,"low":7.05462,"close":7.05497,"volume":115.91999816894531},{"timestamp":1742401500000,"open":7.05499,"high":7.05641,"low":7.05499,"close":7.05618,"volume":129.36000061035156},{"timestamp":1742401560000,"open":7.05613,"high":7.05712,"low":7.05613,"close":7.05706,"volume":87.36000061035156},{"timestamp":1742401620000,"open":7.0573,"high":7.05756,"low":7.05649,"close":7.05715,"volume":112.55999755859375},{"timestamp":1742401680000,"open":7.05702,"high":7.05943,"low":7.05693,"close":7.05823,"volume":149.52000427246094},{"timestamp":1742401740000,"open":7.05822,"high":7.05945,"low":7.05785,"close":7.0579,"volume":161.27999877929688},{"timestamp":1742401800000,"open":7.05844,"high":7.06034,"low":7.05769,"close":7.05927,"volume":174.50999450683594},{"timestamp":1742401860000,"open":7.05891,"high":7.05891,"low":7.05821,"close":7.05864,"volume":134.39999389648438},{"timestamp":1742401920000,"open":7.05891,"high":7.05952,"low":7.05796,"close":7.05921,"volume":169.25999450683594},{"timestamp":1742401980000,"open":7.05926,"high":7.05989,"low":7.05897,"close":7.05989,"volume":140.27999877929688},{"timestamp":1742402040000,"open":7.05982,"high":7.06156,"low":7.05982,"close":7.06156,"volume":156.66000366210938},{"timestamp":1742402100000,"open":7.06157,"high":7.06239,"low":7.06124,"close":7.06135,"volume":197.39999389648438},{"timestamp":1742402160000,"open":7.06127,"high":7.06186,"low":7.06111,"close":7.06175,"volume":161.27999877929688},{"timestamp":1742402220000,"open":7.06171,"high":7.06174,"low":7.06093,"close":7.06106,"volume":105.20999908447266},{"timestamp":1742402280000,"open":7.06102,"high":7.06129,"low":7.06024,"close":7.06025,"volume":110.87999725341797},{"timestamp":1742402340000,"open":7.06024,"high":7.06084,"low":7.0599,"close":7.06071,"volume":120.12000274658203},{"timestamp":1742402400000,"open":7.0608,"high":7.06083,"low":7.06003,"close":7.06051,"volume":150.36000061035156},{"timestamp":1742402460000,"open":7.06059,"high":7.06089,"low":7.06035,"close":7.06089,"volume":74.76000213623047},{"timestamp":1742402520000,"open":7.06085,"high":7.06134,"low":7.06048,"close":7.06123,"volume":120.95999908447266},{"timestamp":1742402580000,"open":7.06114,"high":7.06133,"low":7.06002,"close":7.06002,"volume":84},{"timestamp":1742402640000,"open":7.05996,"high":7.05996,"low":7.05924,"close":7.05951,"volume":86.94000244140625},{"timestamp":1742402700000,"open":7.05955,"high":7.05955,"low":7.05762,"close":7.05762,"volume":157.9199981689453},{"timestamp":1742402760000,"open":7.05766,"high":7.05811,"low":7.0572,"close":7.05722,"volume":117.5999984741211},{"timestamp":1742402820000,"open":7.05726,"high":7.05825,"low":7.05719,"close":7.05724,"volume":136.0800018310547},{"timestamp":1742402880000,"open":7.05704,"high":7.05712,"low":7.05627,"close":7.05675,"volume":144.47999572753906},{"timestamp":1742402940000,"open":7.05666,"high":7.05748,"low":7.05646,"close":7.05674,"volume":142.8000030517578},{"timestamp":1742403000000,"open":7.05674,"high":7.05768,"low":7.05674,"close":7.05737,"volume":131.8800048828125},{"timestamp":1742403060000,"open":7.05738,"high":7.05857,"low":7.05697,"close":7.05807,"volume":181.44000244140625},{"timestamp":1742403120000,"open":7.0579,"high":7.05926,"low":7.0579,"close":7.05849,"volume":213.36000061035156},{"timestamp":1742403180000,"open":7.0584,"high":7.05988,"low":7.05835,"close":7.05986,"volume":122.63999938964844},{"timestamp":1742403240000,"open":7.05977,"high":7.06009,"low":7.05938,"close":7.06008,"volume":107.5199966430664},{"timestamp":1742403300000,"open":7.05977,"high":7.06001,"low":7.05953,"close":7.05962,"volume":95.76000213623047},{"timestamp":1742403360000,"open":7.05953,"high":7.05986,"low":7.05909,"close":7.05913,"volume":93.23999786376953},{"timestamp":1742403420000,"open":7.05895,"high":7.05977,"low":7.05862,"close":7.05862,"volume":131.8800048828125},{"timestamp":1742403480000,"open":7.05857,"high":7.05857,"low":7.05685,"close":7.05693,"volume":137.75999450683594},{"timestamp":1742403540000,"open":7.05689,"high":7.05794,"low":7.05646,"close":7.05693,"volume":193.41000366210938},{"timestamp":1742403600000,"open":7.05703,"high":7.05807,"low":7.05703,"close":7.05756,"volume":103.5199966430664},{"timestamp":1742403660000,"open":7.05751,"high":7.05834,"low":7.05715,"close":7.05834,"volume":103.31999969482422},{"timestamp":1742403720000,"open":7.05826,"high":7.05913,"low":7.05772,"close":7.05908,"volume":153.72000122070312},{"timestamp":1742403780000,"open":7.05894,"high":7.06152,"low":7.05874,"close":7.06118,"volume":175.55999755859375},{"timestamp":1742403840000,"open":7.06118,"high":7.06118,"low":7.06042,"close":7.06093,"volume":93.23999786376953},{"timestamp":1742403900000,"open":7.06089,"high":7.06089,"low":7.06017,"close":7.06052,"volume":80.63999938964844},{"timestamp":1742403960000,"open":7.0604,"high":7.06128,"low":7.05986,"close":7.06109,"volume":93.23999786376953},{"timestamp":1742404020000,"open":7.06114,"high":7.06142,"low":7.06041,"close":7.06041,"volume":92.19000244140625},{"timestamp":1742404080000,"open":7.06033,"high":7.06143,"low":7.06009,"close":7.06133,"volume":104.58000183105469},{"timestamp":1742404140000,"open":7.06141,"high":7.06141,"low":7.06037,"close":7.06125,"volume":152.4600067138672},{"timestamp":1742404200000,"open":7.06125,"high":7.06208,"low":7.06103,"close":7.06195,"volume":143.63999938964844},{"timestamp":1742404260000,"open":7.06203,"high":7.06333,"low":7.06176,"close":7.06284,"volume":107.5199966430664},{"timestamp":1742404320000,"open":7.06276,"high":7.06281,"low":7.06117,"close":7.06148,"volume":96.5999984741211},{"timestamp":1742404380000,"open":7.06151,"high":7.0629,"low":7.06117,"close":7.0612,"volume":107.5199966430664},{"timestamp":1742404440000,"open":7.06099,"high":7.06146,"low":7.06014,"close":7.06081,"volume":199.0800018310547},{"timestamp":1742404500000,"open":7.06076,"high":7.06208,"low":7.06038,"close":7.06166,"volume":179.1300048828125},{"timestamp":1742404560000,"open":7.0617,"high":7.06228,"low":7.06124,"close":7.06155,"volume":184.8000030517578},{"timestamp":1742404620000,"open":7.06159,"high":7.0627,"low":7.06149,"close":7.06256,"volume":255.36000061035156},{"timestamp":1742404680000,"open":7.06247,"high":7.06284,"low":7.06188,"close":7.06232,"volume":206.63999938964844},{"timestamp":1742404740000,"open":7.06241,"high":7.0632,"low":7.0619,"close":7.06302,"volume":219.24000549316406},{"timestamp":1742404800000,"open":7.06316,"high":7.06357,"low":7.06268,"close":7.06311,"volume":191.52000427246094},{"timestamp":1742404860000,"open":7.06302,"high":7.0635,"low":7.06273,"close":7.06312,"volume":137.75999450683594},{"timestamp":1742404920000,"open":7.06317,"high":7.06445,"low":7.0624,"close":7.06299,"volume":390.1400146484375},{"timestamp":1742404980000,"open":7.06319,"high":7.06418,"low":7.06253,"close":7.06371,"volume":595.8400268554688},{"timestamp":1742405040000,"open":7.06385,"high":7.06483,"low":7.06258,"close":7.06478,"volume":210.86000061035156},{"timestamp":1742405100000,"open":7.06477,"high":7.06557,"low":7.06477,"close":7.06513,"volume":163.8000030517578},{"timestamp":1742405160000,"open":7.06511,"high":7.06517,"low":7.06413,"close":7.06482,"volume":189.83999633789062},{"timestamp":1742405220000,"open":7.06478,"high":7.06478,"low":7.06386,"close":7.06424,"volume":207.69000244140625},{"timestamp":1742405280000,"open":7.06427,"high":7.06491,"low":7.06383,"close":7.06427,"volume":223.44000244140625},{"timestamp":1742405340000,"open":7.06437,"high":7.06529,"low":7.06437,"close":7.06495,"volume":263.79998779296875},{"timestamp":1742405400000,"open":7.06536,"high":7.06625,"low":7.06441,"close":7.06582,"volume":279.7200012207031},{"timestamp":1742405460000,"open":7.06591,"high":7.06639,"low":7.06451,"close":7.06531,"volume":254.30999755859375},{"timestamp":1742405520000,"open":7.06522,"high":7.06545,"low":7.0635,"close":7.06545,"volume":201.17999267578125},{"timestamp":1742405580000,"open":7.06573,"high":7.06682,"low":7.06569,"close":7.06658,"volume":127.68000030517578},{"timestamp":1742405640000,"open":7.06652,"high":7.06709,"low":7.06625,"close":7.06657,"volume":104.16000366210938},{"timestamp":1742405700000,"open":7.06674,"high":7.06767,"low":7.066,"close":7.06755,"volume":191.27999877929688},{"timestamp":1742405760000,"open":7.06755,"high":7.06951,"low":7.06755,"close":7.06951,"volume":175.92999267578125},{"timestamp":1742405820000,"open":7.06984,"high":7.07026,"low":7.06844,"close":7.06977,"volume":204.0800018310547},{"timestamp":1742405880000,"open":7.06981,"high":7.06981,"low":7.0683,"close":7.06929,"volume":306.17999267578125},{"timestamp":1742405940000,"open":7.06929,"high":7.06988,"low":7.06828,"close":7.06873,"volume":206},{"timestamp":1742406000000,"open":7.0686,"high":7.07043,"low":7.0686,"close":7.07014,"volume":197.92999267578125},{"timestamp":1742406060000,"open":7.06991,"high":7.07047,"low":7.06968,"close":7.0699,"volume":227.32000732421875},{"timestamp":1742406120000,"open":7.0699,"high":7.07016,"low":7.06911,"close":7.06945,"volume":215.7899932861328},{"timestamp":1742406180000,"open":7.0695,"high":7.07046,"low":7.06906,"close":7.07046,"volume":162.9499969482422},{"timestamp":1742406240000,"open":7.07042,"high":7.07055,"low":7.06774,"close":7.06778,"volume":226.35000610351562},{"timestamp":1742406300000,"open":7.06769,"high":7.06817,"low":7.06719,"close":7.06759,"volume":488.1499938964844},{"timestamp":1742406360000,"open":7.0678,"high":7.06805,"low":7.06716,"close":7.06762,"volume":251},{"timestamp":1742406420000,"open":7.06756,"high":7.0684,"low":7.06752,"close":7.06778,"volume":255.00999450683594},{"timestamp":1742406480000,"open":7.06779,"high":7.06862,"low":7.06776,"close":7.06824,"volume":246.4499969482422},{"timestamp":1742406540000,"open":7.06821,"high":7.07127,"low":7.06821,"close":7.07081,"volume":304.69000244140625},{"timestamp":1742406600000,"open":7.07041,"high":7.07237,"low":7.06925,"close":7.0705,"volume":365.760009765625},{"timestamp":1742406660000,"open":7.07045,"high":7.07045,"low":7.06879,"close":7.0693,"volume":376.010009765625},{"timestamp":1742406720000,"open":7.0693,"high":7.07076,"low":7.0688,"close":7.07076,"volume":1090.75},{"timestamp":1742406780000,"open":7.07072,"high":7.07182,"low":7.07072,"close":7.07167,"volume":770.5599975585938},{"timestamp":1742406840000,"open":7.07168,"high":7.07185,"low":7.06899,"close":7.06912,"volume":1176.1300048828125},{"timestamp":1742406900000,"open":7.0688,"high":7.06985,"low":7.06579,"close":7.066,"volume":1238.050048828125},{"timestamp":1742406960000,"open":7.06591,"high":7.06655,"low":7.06461,"close":7.0651,"volume":848.02001953125},{"timestamp":1742407020000,"open":7.06481,"high":7.06564,"low":7.06328,"close":7.06366,"volume":857.2100219726562},{"timestamp":1742407080000,"open":7.0642,"high":7.06583,"low":7.06279,"close":7.06309,"volume":566.6900024414062},{"timestamp":1742407140000,"open":7.06305,"high":7.0632,"low":7.05587,"close":7.05587,"volume":308.54998779296875},{"timestamp":1742407200000,"open":7.05299,"high":7.06063,"low":7.04729,"close":7.05439,"volume":1566.8699951171875},{"timestamp":1742407260000,"open":7.05453,"high":7.05652,"low":7.05335,"close":7.05465,"volume":2792.050048828125},{"timestamp":1742407320000,"open":7.05465,"high":7.05557,"low":7.04988,"close":7.05165,"volume":893.8400268554688},{"timestamp":1742407380000,"open":7.05161,"high":7.05349,"low":7.04617,"close":7.0479,"volume":523.280029296875},{"timestamp":1742407440000,"open":7.0479,"high":7.04857,"low":7.0448,"close":7.04794,"volume":316.260009765625},{"timestamp":1742407500000,"open":7.04818,"high":7.05184,"low":7.04656,"close":7.05146,"volume":439.989990234375},{"timestamp":1742407560000,"open":7.05137,"high":7.05159,"low":7.04707,"close":7.05033,"volume":474.25},{"timestamp":1742407620000,"open":7.05032,"high":7.0551,"low":7.05006,"close":7.05355,"volume":389.760009765625},{"timestamp":1742407680000,"open":7.05374,"high":7.05439,"low":7.05093,"close":7.05093,"volume":356.1600036621094},{"timestamp":1742407740000,"open":7.05107,"high":7.05241,"low":7.05061,"close":7.0516,"volume":1506.6300048828125},{"timestamp":1742407800000,"open":7.05163,"high":7.05299,"low":7.0509,"close":7.05176,"volume":1746.93994140625},{"timestamp":1742407860000,"open":7.05168,"high":7.05376,"low":7.05049,"close":7.05312,"volume":1630.9000244140625},{"timestamp":1742407920000,"open":7.05304,"high":7.05478,"low":7.0529,"close":7.05455,"volume":663.1699829101562},{"timestamp":1742407980000,"open":7.05468,"high":7.05588,"low":7.05311,"close":7.05541,"volume":1210.77001953125},{"timestamp":1742408040000,"open":7.05535,"high":7.05706,"low":7.05479,"close":7.05706,"volume":219.24000549316406},{"timestamp":1742408100000,"open":7.05697,"high":7.05797,"low":7.05665,"close":7.05744,"volume":294.4200134277344},{"timestamp":1742408160000,"open":7.05762,"high":7.05772,"low":7.05585,"close":7.05735,"volume":354.8500061035156},{"timestamp":1742408220000,"open":7.05733,"high":7.06154,"low":7.05733,"close":7.06007,"volume":434.4599914550781},{"timestamp":1742408280000,"open":7.06016,"high":7.06252,"low":7.05968,"close":7.06241,"volume":722.9400024414062},{"timestamp":1742408340000,"open":7.06259,"high":7.06525,"low":7.05878,"close":7.06315,"volume":771.4400024414062},{"timestamp":1742408400000,"open":7.06343,"high":7.0662,"low":7.06225,"close":7.06399,"volume":675.489990234375},{"timestamp":1742408460000,"open":7.06389,"high":7.06486,"low":7.0613,"close":7.06446,"volume":883.8900146484375},{"timestamp":1742408520000,"open":7.06429,"high":7.0654,"low":7.06376,"close":7.06425,"volume":1150.469970703125},{"timestamp":1742408580000,"open":7.06425,"high":7.06425,"low":7.06244,"close":7.06322,"volume":903.739990234375},{"timestamp":1742408640000,"open":7.06335,"high":7.0636,"low":7.06137,"close":7.0619,"volume":1988.5799560546875},{"timestamp":1742408700000,"open":7.06168,"high":7.06224,"low":7.05921,"close":7.05975,"volume":1938.8499755859375},{"timestamp":1742408760000,"open":7.05994,"high":7.06199,"low":7.05906,"close":7.06153,"volume":2021.8299560546875},{"timestamp":1742408820000,"open":7.06148,"high":7.06205,"low":7.05982,"close":7.06179,"volume":2586.1201171875},{"timestamp":1742408880000,"open":7.06159,"high":7.06159,"low":7.05824,"close":7.05866,"volume":1882.77001953125},{"timestamp":1742408940000,"open":7.05857,"high":7.05951,"low":7.05632,"close":7.05719,"volume":1887.8399658203125},{"timestamp":1742409000000,"open":7.05734,"high":7.06052,"low":7.05604,"close":7.05966,"volume":1228.68994140625},{"timestamp":1742409060000,"open":7.05976,"high":7.06164,"low":7.05917,"close":7.05951,"volume":2253.75},{"timestamp":1742409120000,"open":7.05969,"high":7.06009,"low":7.05889,"close":7.05952,"volume":1764.5699462890625},{"timestamp":1742409180000,"open":7.05948,"high":7.05965,"low":7.05583,"close":7.05605,"volume":600.989990234375},{"timestamp":1742409240000,"open":7.05617,"high":7.05664,"low":7.05408,"close":7.05486,"volume":376.70001220703125},{"timestamp":1742409300000,"open":7.05467,"high":7.05626,"low":7.05392,"close":7.05401,"volume":1668.300048828125},{"timestamp":1742409360000,"open":7.05406,"high":7.05579,"low":7.05309,"close":7.05462,"volume":2312},{"timestamp":1742409420000,"open":7.05508,"high":7.05511,"low":7.04602,"close":7.05111,"volume":2191.860107421875},{"timestamp":1742409480000,"open":7.05305,"high":7.05803,"low":7.05305,"close":7.05776,"volume":3058.669921875},{"timestamp":1742409540000,"open":7.0578,"high":7.05923,"low":7.05273,"close":7.05291,"volume":1872.9599609375},{"timestamp":1742409600000,"open":7.05277,"high":7.05462,"low":7.05092,"close":7.0516,"volume":2487.919921875},{"timestamp":1742409660000,"open":7.05178,"high":7.05337,"low":7.04965,"close":7.05032,"volume":2583.169921875},{"timestamp":1742409720000,"open":7.05043,"high":7.05145,"low":7.04955,"close":7.04992,"volume":2818.340087890625},{"timestamp":1742409780000,"open":7.05025,"high":7.05025,"low":7.04762,"close":7.05009,"volume":2502.14990234375},{"timestamp":1742409840000,"open":7.05047,"high":7.05141,"low":7.04921,"close":7.04953,"volume":2527.8798828125},{"timestamp":1742409900000,"open":7.0497,"high":7.05207,"low":7.0492,"close":7.05076,"volume":2666.35009765625},{"timestamp":1742409960000,"open":7.05068,"high":7.05358,"low":7.0505,"close":7.05277,"volume":2558.679931640625},{"timestamp":1742410020000,"open":7.05267,"high":7.05364,"low":7.05103,"close":7.05153,"volume":2683.39990234375},{"timestamp":1742410080000,"open":7.0513,"high":7.05289,"low":7.05006,"close":7.05208,"volume":2377.56005859375},{"timestamp":1742410140000,"open":7.05184,"high":7.0524,"low":7.04808,"close":7.05043,"volume":2585.9599609375},{"timestamp":1742410200000,"open":7.05061,"high":7.0518,"low":7.04952,"close":7.05093,"volume":2580.679931640625},{"timestamp":1742410260000,"open":7.0513,"high":7.05321,"low":7.05104,"close":7.05232,"volume":2552.5},{"timestamp":1742410320000,"open":7.05261,"high":7.05303,"low":7.05044,"close":7.05249,"volume":2676.510009765625},{"timestamp":1742410380000,"open":7.05257,"high":7.0533,"low":7.05146,"close":7.0533,"volume":2444.919921875},{"timestamp":1742410440000,"open":7.05314,"high":7.05482,"low":7.05269,"close":7.0536,"volume":2826.860107421875},{"timestamp":1742410500000,"open":7.0537,"high":7.05531,"low":7.05349,"close":7.05354,"volume":891.6599731445312},{"timestamp":1742410560000,"open":7.0535,"high":7.05362,"low":7.05086,"close":7.0511,"volume":1271.9100341796875},{"timestamp":1742410620000,"open":7.05114,"high":7.05156,"low":7.04888,"close":7.04987,"volume":462.1600036621094},{"timestamp":1742410680000,"open":7.04981,"high":7.05083,"low":7.04903,"close":7.05069,"volume":642.8900146484375},{"timestamp":1742410740000,"open":7.05074,"high":7.051,"low":7.04546,"close":7.0457,"volume":1402.0699462890625},{"timestamp":1742410800000,"open":7.04626,"high":7.04987,"low":7.04507,"close":7.04837,"volume":1086.199951171875},{"timestamp":1742410860000,"open":7.04841,"high":7.05057,"low":7.04841,"close":7.04919,"volume":896.2899780273438},{"timestamp":1742410920000,"open":7.04911,"high":7.05137,"low":7.04885,"close":7.05012,"volume":697.3400268554688},{"timestamp":1742410980000,"open":7.05021,"high":7.05155,"low":7.04875,"close":7.04957,"volume":528.2000122070312},{"timestamp":1742411040000,"open":7.04957,"high":7.0507,"low":7.04729,"close":7.0494,"volume":1031.75},{"timestamp":1742411100000,"open":7.04944,"high":7.05266,"low":7.04853,"close":7.05107,"volume":877.739990234375},{"timestamp":1742411160000,"open":7.05145,"high":7.0517,"low":7.05006,"close":7.05128,"volume":539.3400268554688},{"timestamp":1742411220000,"open":7.05116,"high":7.05117,"low":7.04844,"close":7.04881,"volume":394.92999267578125},{"timestamp":1742411280000,"open":7.04881,"high":7.0499,"low":7.04687,"close":7.04741,"volume":537.719970703125},{"timestamp":1742411340000,"open":7.04706,"high":7.05,"low":7.04705,"close":7.04893,"volume":710.0399780273438},{"timestamp":1742411400000,"open":7.04901,"high":7.04901,"low":7.04521,"close":7.04683,"volume":1157.77001953125},{"timestamp":1742411460000,"open":7.04681,"high":7.05073,"low":7.04508,"close":7.04828,"volume":611.5900268554688},{"timestamp":1742411520000,"open":7.04833,"high":7.05025,"low":7.04758,"close":7.04927,"volume":429.9100036621094},{"timestamp":1742411580000,"open":7.04923,"high":7.0508,"low":7.04825,"close":7.04944,"volume":383.9800109863281},{"timestamp":1742411640000,"open":7.04944,"high":7.05226,"low":7.04944,"close":7.05202,"volume":434.3399963378906},{"timestamp":1742411700000,"open":7.05189,"high":7.05219,"low":7.04959,"close":7.0502,"volume":404.2799987792969},{"timestamp":1742411760000,"open":7.05019,"high":7.05387,"low":7.0496,"close":7.05387,"volume":474.5},{"timestamp":1742411820000,"open":7.05382,"high":7.05557,"low":7.05329,"close":7.05506,"volume":442.67999267578125},{"timestamp":1742411880000,"open":7.05497,"high":7.05866,"low":7.05492,"close":7.05603,"volume":1037.75},{"timestamp":1742411940000,"open":7.05606,"high":7.05723,"low":7.05516,"close":7.05612,"volume":1240.81005859375},{"timestamp":1742412000000,"open":7.05613,"high":7.05628,"low":7.05251,"close":7.05347,"volume":1331.3599853515625},{"timestamp":1742412060000,"open":7.05277,"high":7.05406,"low":7.05245,"close":7.05359,"volume":287.80999755859375},{"timestamp":1742412120000,"open":7.05391,"high":7.05513,"low":7.05388,"close":7.05471,"volume":264.6000061035156},{"timestamp":1742412180000,"open":7.05478,"high":7.05957,"low":7.05473,"close":7.05918,"volume":367.95001220703125},{"timestamp":1742412240000,"open":7.05914,"high":7.06039,"low":7.05861,"close":7.06034,"volume":168},{"timestamp":1742412300000,"open":7.06018,"high":7.06084,"low":7.05912,"close":7.05916,"volume":179.75999450683594},{"timestamp":1742412360000,"open":7.05908,"high":7.05986,"low":7.05812,"close":7.05852,"volume":190.67999267578125},{"timestamp":1742412420000,"open":7.05853,"high":7.05853,"low":7.05702,"close":7.05733,"volume":442.3399963378906},{"timestamp":1742412480000,"open":7.05742,"high":7.05852,"low":7.05691,"close":7.0575,"volume":296.54998779296875},{"timestamp":1742412540000,"open":7.05737,"high":7.0583,"low":7.05722,"close":7.0583,"volume":285.6000061035156},{"timestamp":1742412600000,"open":7.05852,"high":7.06028,"low":7.05852,"close":7.05975,"volume":246.1199951171875},{"timestamp":1742412660000,"open":7.0598,"high":7.0603,"low":7.05849,"close":7.05873,"volume":267.9599914550781},{"timestamp":1742412720000,"open":7.05877,"high":7.06048,"low":7.05853,"close":7.05921,"volume":197.39999389648438},{"timestamp":1742412780000,"open":7.05926,"high":7.05943,"low":7.0573,"close":7.05747,"volume":206.63999938964844},{"timestamp":1742412840000,"open":7.05734,"high":7.05819,"low":7.05647,"close":7.05801,"volume":181.44000244140625},{"timestamp":1742412900000,"open":7.05806,"high":7.05828,"low":7.05603,"close":7.05611,"volume":154.55999755859375},{"timestamp":1742412960000,"open":7.05608,"high":7.05714,"low":7.05597,"close":7.057,"volume":196.55999755859375},{"timestamp":1742413020000,"open":7.057,"high":7.05878,"low":7.057,"close":7.05781,"volume":204.9600067138672},{"timestamp":1742413080000,"open":7.05782,"high":7.05843,"low":7.05725,"close":7.05826,"volume":168},{"timestamp":1742413140000,"open":7.05839,"high":7.0588,"low":7.05784,"close":7.05859,"volume":159.60000610351562},{"timestamp":1742413200000,"open":7.0585,"high":7.05979,"low":7.05816,"close":7.05979,"volume":156.24000549316406},{"timestamp":1742413260000,"open":7.06015,"high":7.0602,"low":7.05865,"close":7.05924,"volume":164.63999938964844},{"timestamp":1742413320000,"open":7.05911,"high":7.05925,"low":7.05765,"close":7.05793,"volume":192.99000549316406},{"timestamp":1742413380000,"open":7.05787,"high":7.06004,"low":7.05705,"close":7.05864,"volume":206.63999938964844},{"timestamp":1742413440000,"open":7.05845,"high":7.05886,"low":7.05682,"close":7.05734,"volume":216.72000122070312},{"timestamp":1742413500000,"open":7.05738,"high":7.05738,"low":7.05534,"close":7.05583,"volume":190.67999267578125},{"timestamp":1742413560000,"open":7.05592,"high":7.05619,"low":7.05527,"close":7.05565,"volume":203.6999969482422},{"timestamp":1742413620000,"open":7.05583,"high":7.05766,"low":7.0556,"close":7.05569,"volume":212.6699981689453},{"timestamp":1742413680000,"open":7.05551,"high":7.05615,"low":7.05444,"close":7.05526,"volume":291.8999938964844},{"timestamp":1742413740000,"open":7.05518,"high":7.05579,"low":7.05438,"close":7.0545,"volume":196.55999755859375},{"timestamp":1742413800000,"open":7.05422,"high":7.05534,"low":7.05266,"close":7.0528,"volume":234.57000732421875},{"timestamp":1742413860000,"open":7.05281,"high":7.05565,"low":7.05205,"close":7.05502,"volume":226.80999755859375},{"timestamp":1742413920000,"open":7.05492,"high":7.05576,"low":7.05308,"close":7.05347,"volume":160.52000427246094},{"timestamp":1742413980000,"open":7.05287,"high":7.05777,"low":7.05287,"close":7.05618,"volume":330.55999755859375},{"timestamp":1742414040000,"open":7.05613,"high":7.05935,"low":7.0556,"close":7.05759,"volume":920.030029296875},{"timestamp":1742414100000,"open":7.05755,"high":7.05928,"low":7.05695,"close":7.05695,"volume":1105.0799560546875},{"timestamp":1742414160000,"open":7.05703,"high":7.05729,"low":7.05502,"close":7.05702,"volume":1087.4599609375},{"timestamp":1742414220000,"open":7.05698,"high":7.05915,"low":7.05619,"close":7.05724,"volume":1277.1600341796875},{"timestamp":1742414280000,"open":7.05723,"high":7.05799,"low":7.05668,"close":7.05752,"volume":1094.989990234375},{"timestamp":1742414340000,"open":7.05748,"high":7.05748,"low":7.05574,"close":7.05625,"volume":1505.5999755859375},{"timestamp":1742414400000,"open":7.05619,"high":7.05805,"low":7.05504,"close":7.05733,"volume":911.6400146484375},{"timestamp":1742414460000,"open":7.05724,"high":7.05816,"low":7.05621,"close":7.05651,"volume":622.6400146484375},{"timestamp":1742414520000,"open":7.05635,"high":7.05733,"low":7.05626,"close":7.05693,"volume":590.5999755859375},{"timestamp":1742414580000,"open":7.05711,"high":7.05792,"low":7.05707,"close":7.05765,"volume":819.760009765625},{"timestamp":1742414640000,"open":7.05751,"high":7.05775,"low":7.05719,"close":7.0572,"volume":937.510009765625},{"timestamp":1742414700000,"open":7.05711,"high":7.05867,"low":7.05673,"close":7.05707,"volume":1020.9500122070312},{"timestamp":1742414760000,"open":7.05708,"high":7.05738,"low":7.05656,"close":7.0567,"volume":967.280029296875},{"timestamp":1742414820000,"open":7.05696,"high":7.05753,"low":7.05666,"close":7.05697,"volume":1397.8399658203125},{"timestamp":1742414880000,"open":7.05669,"high":7.05917,"low":7.05669,"close":7.05844,"volume":1341.489990234375},{"timestamp":1742414940000,"open":7.05865,"high":7.05923,"low":7.05834,"close":7.05869,"volume":1296.510009765625},{"timestamp":1742415000000,"open":7.05885,"high":7.05904,"low":7.0572,"close":7.05749,"volume":1599.199951171875},{"timestamp":1742415060000,"open":7.05729,"high":7.0577,"low":7.05569,"close":7.05596,"volume":1084.3199462890625},{"timestamp":1742415120000,"open":7.05576,"high":7.05613,"low":7.05225,"close":7.05477,"volume":525.8200073242188},{"timestamp":1742415180000,"open":7.05473,"high":7.05512,"low":7.05355,"close":7.05355,"volume":237.27999877929688},{"timestamp":1742415240000,"open":7.05381,"high":7.0548,"low":7.05181,"close":7.05324,"volume":578.5700073242188},{"timestamp":1742415300000,"open":7.05311,"high":7.05407,"low":7.05147,"close":7.05344,"volume":497.95001220703125},{"timestamp":1742415360000,"open":7.05361,"high":7.05397,"low":7.0521,"close":7.05257,"volume":747.219970703125},{"timestamp":1742415420000,"open":7.05237,"high":7.0533,"low":7.05208,"close":7.05227,"volume":424.6000061035156},{"timestamp":1742415480000,"open":7.05206,"high":7.05332,"low":7.05174,"close":7.0532,"volume":638.6599731445312},{"timestamp":1742415540000,"open":7.05232,"high":7.05416,"low":7.05216,"close":7.05416,"volume":424.4800109863281},{"timestamp":1742415600000,"open":7.05408,"high":7.0544,"low":7.05284,"close":7.05339,"volume":308},{"timestamp":1742415660000,"open":7.05301,"high":7.05413,"low":7.05274,"close":7.05321,"volume":348.0400085449219},{"timestamp":1742415720000,"open":7.05326,"high":7.05368,"low":7.05193,"close":7.05193,"volume":539.530029296875},{"timestamp":1742415780000,"open":7.05196,"high":7.05246,"low":7.05154,"close":7.05224,"volume":273.5400085449219},{"timestamp":1742415840000,"open":7.05223,"high":7.0535,"low":7.05206,"close":7.05317,"volume":481.1300048828125},{"timestamp":1742415900000,"open":7.05308,"high":7.05311,"low":7.05175,"close":7.05186,"volume":363.9599914550781},{"timestamp":1742415960000,"open":7.05187,"high":7.05238,"low":7.05178,"close":7.05235,"volume":121.80000305175781},{"timestamp":1742416020000,"open":7.05203,"high":7.05203,"low":7.05148,"close":7.05154,"volume":106.18000030517578},{"timestamp":1742416080000,"open":7.05144,"high":7.05292,"low":7.05144,"close":7.0525,"volume":200.5399932861328},{"timestamp":1742416140000,"open":7.0516,"high":7.05331,"low":7.0513,"close":7.05256,"volume":344.6199951171875},{"timestamp":1742416200000,"open":7.05256,"high":7.05284,"low":7.05158,"close":7.05172,"volume":1210.0899658203125},{"timestamp":1742416260000,"open":7.05173,"high":7.05202,"low":7.04969,"close":7.04969,"volume":1258.280029296875},{"timestamp":1742416320000,"open":7.04969,"high":7.05061,"low":7.04887,"close":7.04964,"volume":1757.469970703125},{"timestamp":1742416380000,"open":7.04943,"high":7.05102,"low":7.0493,"close":7.04952,"volume":990.72998046875},{"timestamp":1742416440000,"open":7.0492,"high":7.04971,"low":7.04902,"close":7.04921,"volume":607.2000122070312},{"timestamp":1742416500000,"open":7.04938,"high":7.04971,"low":7.04748,"close":7.04805,"volume":869.4000244140625},{"timestamp":1742416560000,"open":7.04921,"high":7.04954,"low":7.0479,"close":7.04864,"volume":1294.1500244140625},{"timestamp":1742416620000,"open":7.04862,"high":7.04924,"low":7.04757,"close":7.04851,"volume":1152.800048828125},{"timestamp":1742416680000,"open":7.04931,"high":7.04932,"low":7.04745,"close":7.04874,"volume":746.1900024414062},{"timestamp":1742416740000,"open":7.04873,"high":7.04885,"low":7.04796,"close":7.04846,"volume":949.8300170898438},{"timestamp":1742416800000,"open":7.04823,"high":7.04923,"low":7.04693,"close":7.04727,"volume":1030.43994140625},{"timestamp":1742416860000,"open":7.04701,"high":7.0472,"low":7.04634,"close":7.0466,"volume":966.1300048828125},{"timestamp":1742416920000,"open":7.04637,"high":7.04743,"low":7.04599,"close":7.04719,"volume":1066.22998046875},{"timestamp":1742416980000,"open":7.04714,"high":7.04883,"low":7.04684,"close":7.04829,"volume":824.1400146484375},{"timestamp":1742417040000,"open":7.04878,"high":7.0488,"low":7.04747,"close":7.04785,"volume":85.70999908447266},{"timestamp":1742417100000,"open":7.04785,"high":7.04804,"low":7.04749,"close":7.04763,"volume":89.45999908447266},{"timestamp":1742417160000,"open":7.04758,"high":7.04826,"low":7.04718,"close":7.04718,"volume":109.73999786376953},{"timestamp":1742417220000,"open":7.04718,"high":7.0477,"low":7.04715,"close":7.04741,"volume":65.5199966430664},{"timestamp":1742417280000,"open":7.04742,"high":7.04753,"low":7.04713,"close":7.04721,"volume":52.5},{"timestamp":1742417340000,"open":7.0472,"high":7.0478,"low":7.04674,"close":7.04711,"volume":105},{"timestamp":1742417400000,"open":7.04644,"high":7.04782,"low":7.04644,"close":7.04763,"volume":139.8800048828125},{"timestamp":1742417460000,"open":7.04763,"high":7.04911,"low":7.04716,"close":7.04882,"volume":146.19000244140625},{"timestamp":1742417520000,"open":7.0488,"high":7.04885,"low":7.04807,"close":7.04829,"volume":94.5},{"timestamp":1742417580000,"open":7.04829,"high":7.04877,"low":7.04706,"close":7.04724,"volume":276.5},{"timestamp":1742417640000,"open":7.0472,"high":7.04753,"low":7.04567,"close":7.04597,"volume":144.07000732421875},{"timestamp":1742417700000,"open":7.04591,"high":7.04607,"low":7.04177,"close":7.04537,"volume":209.3000030517578},{"timestamp":1742417760000,"open":7.04222,"high":7.04652,"low":7.04221,"close":7.04307,"volume":1023.1900024414062},{"timestamp":1742417820000,"open":7.04337,"high":7.04461,"low":7.03898,"close":7.04125,"volume":300.32000732421875},{"timestamp":1742417880000,"open":7.04126,"high":7.04763,"low":7.03519,"close":7.04698,"volume":244.66000366210938},{"timestamp":1742417940000,"open":7.04698,"high":7.04776,"low":7.04518,"close":7.04635,"volume":41.58000183105469},{"timestamp":1742418300000,"open":7.0345,"high":7.03929,"low":7.03433,"close":7.03929,"volume":7.139999866485596},{"timestamp":1742418360000,"open":7.03932,"high":7.03934,"low":7.03594,"close":7.03594,"volume":6.71999979019165},{"timestamp":1742418420000,"open":7.03554,"high":7.03873,"low":7.03526,"close":7.03735,"volume":6.71999979019165},{"timestamp":1742418480000,"open":7.03364,"high":7.03374,"low":7.03364,"close":7.03373,"volume":15.119999885559082},{"timestamp":1742418540000,"open":7.03374,"high":7.03415,"low":7.03369,"close":7.03415,"volume":12.600000381469727},{"timestamp":1742418600000,"open":7.03845,"high":7.03845,"low":7.0355,"close":7.03737,"volume":28.56999969482422},{"timestamp":1742418660000,"open":7.03724,"high":7.03728,"low":7.03353,"close":7.0336,"volume":28.979999542236328},{"timestamp":1742418720000,"open":7.03345,"high":7.03824,"low":7.03345,"close":7.0381,"volume":26.8799991607666},{"timestamp":1742418780000,"open":7.03459,"high":7.03846,"low":7.03459,"close":7.03699,"volume":6.71999979019165},{"timestamp":1742418840000,"open":7.03699,"high":7.03701,"low":7.03368,"close":7.03373,"volume":6.71999979019165},{"timestamp":1742418900000,"open":7.03363,"high":7.03373,"low":7.03359,"close":7.03361,"volume":19.31999969482422},{"timestamp":1742418960000,"open":7.03361,"high":7.03568,"low":7.0333,"close":7.03568,"volume":14.279999732971191},{"timestamp":1742419020000,"open":7.03569,"high":7.0357,"low":7.03295,"close":7.03318,"volume":13.859999656677246},{"timestamp":1742419080000,"open":7.03314,"high":7.03337,"low":7.033,"close":7.03309,"volume":30.239999771118164},{"timestamp":1742419140000,"open":7.03306,"high":7.03535,"low":7.033,"close":7.03535,"volume":5.039999961853027},{"timestamp":1742419200000,"open":7.03288,"high":7.03288,"low":7.03266,"close":7.03278,"volume":32.7599983215332},{"timestamp":1742419260000,"open":7.03269,"high":7.03562,"low":7.03269,"close":7.03562,"volume":5.039999961853027},{"timestamp":1742419320000,"open":7.03704,"high":7.03704,"low":7.03436,"close":7.03438,"volume":6.71999979019165},{"timestamp":1742419380000,"open":7.03433,"high":7.03699,"low":7.03433,"close":7.03559,"volume":4.619999885559082},{"timestamp":1742419440000,"open":7.03284,"high":7.03302,"low":7.03257,"close":7.03257,"volume":15.119999885559082},{"timestamp":1742419500000,"open":7.03573,"high":7.03573,"low":7.03221,"close":7.0323,"volume":11.34000015258789},{"timestamp":1742419560000,"open":7.0323,"high":7.03285,"low":7.03217,"close":7.03285,"volume":16.3799991607666},{"timestamp":1742419620000,"open":7.03288,"high":7.034,"low":7.0328,"close":7.03388,"volume":21.420000076293945},{"timestamp":1742419680000,"open":7.03387,"high":7.03406,"low":7.03387,"close":7.03397,"volume":20.15999984741211},{"timestamp":1742419740000,"open":7.03396,"high":7.03419,"low":7.03391,"close":7.0341,"volume":21.420000076293945},{"timestamp":1742419800000,"open":7.03414,"high":7.03419,"low":7.03234,"close":7.03267,"volume":31.5},{"timestamp":1742419860000,"open":7.03261,"high":7.036,"low":7.03261,"close":7.036,"volume":5.039999961853027},{"timestamp":1742419920000,"open":7.03594,"high":7.03594,"low":7.03594,"close":7.03594,"volume":1.2599999904632568},{"timestamp":1742419980000,"open":7.03369,"high":7.03397,"low":7.03351,"close":7.03379,"volume":20.15999984741211},{"timestamp":1742420040000,"open":7.03373,"high":7.03397,"low":7.03364,"close":7.03387,"volume":30.239999771118164},{"timestamp":1742420100000,"open":7.0359,"high":7.03721,"low":7.0359,"close":7.03675,"volume":23.940000534057617},{"timestamp":1742420160000,"open":7.03681,"high":7.03712,"low":7.03681,"close":7.03712,"volume":10.079999923706055},{"timestamp":1742420220000,"open":7.03711,"high":7.0373,"low":7.03698,"close":7.03721,"volume":18.899999618530273},{"timestamp":1742420280000,"open":7.03738,"high":7.03753,"low":7.03725,"close":7.03734,"volume":15.119999885559082},{"timestamp":1742420340000,"open":7.03725,"high":7.03739,"low":7.03716,"close":7.03734,"volume":8.819999694824219},{"timestamp":1742420400000,"open":7.03753,"high":7.04059,"low":7.03725,"close":7.03874,"volume":15.779999732971191},{"timestamp":1742420460000,"open":7.04067,"high":7.04164,"low":7.04041,"close":7.04121,"volume":13.229999542236328},{"timestamp":1742420520000,"open":7.04122,"high":7.04132,"low":7.04092,"close":7.04115,"volume":5.039999961853027},{"timestamp":1742420580000,"open":7.04115,"high":7.04125,"low":7.03838,"close":7.03838,"volume":8.1899995803833},{"timestamp":1742420640000,"open":7.0384,"high":7.03863,"low":7.03481,"close":7.03761,"volume":64.80000305175781},{"timestamp":1742420700000,"open":7.03757,"high":7.0422,"low":7.03757,"close":7.0422,"volume":24.56999969482422},{"timestamp":1742420760000,"open":7.0422,"high":7.04253,"low":7.03775,"close":7.0416,"volume":23.31999969482422},{"timestamp":1742420820000,"open":7.0416,"high":7.04312,"low":7.0416,"close":7.0431,"volume":28.979999542236328},{"timestamp":1742420880000,"open":7.04312,"high":7.04373,"low":7.04312,"close":7.04373,"volume":24.56999969482422},{"timestamp":1742420940000,"open":7.04372,"high":7.04409,"low":7.04326,"close":7.04395,"volume":25.829999923706055},{"timestamp":1742421000000,"open":7.04398,"high":7.04398,"low":7.0421,"close":7.04352,"volume":16.3799991607666},{"timestamp":1742421060000,"open":7.04353,"high":7.0442,"low":7.04353,"close":7.0441,"volume":20.790000915527344},{"timestamp":1742421120000,"open":7.0441,"high":7.0442,"low":7.04038,"close":7.04039,"volume":20.579999923706055},{"timestamp":1742421180000,"open":7.0404,"high":7.04469,"low":7.04027,"close":7.04388,"volume":25.68000030517578},{"timestamp":1742421240000,"open":7.0444,"high":7.04467,"low":7.04022,"close":7.0443,"volume":12.130000114440918},{"timestamp":1742421300000,"open":7.04022,"high":7.0449,"low":7.04022,"close":7.04276,"volume":16.799999237060547},{"timestamp":1742421360000,"open":7.04278,"high":7.04279,"low":7.03833,"close":7.04259,"volume":19.739999771118164},{"timestamp":1742421420000,"open":7.04249,"high":7.04249,"low":7.04014,"close":7.04054,"volume":29.65999984741211},{"timestamp":1742421480000,"open":7.04205,"high":7.04205,"low":7.04153,"close":7.04153,"volume":13.229999542236328},{"timestamp":1742421540000,"open":7.04187,"high":7.04187,"low":7.04185,"close":7.04185,"volume":2.940000057220459},{"timestamp":1742421600000,"open":7.04804,"high":7.05044,"low":7.04714,"close":7.04983,"volume":143.1699981689453},{"timestamp":1742421660000,"open":7.05001,"high":7.05001,"low":7.04784,"close":7.04885,"volume":45.9900016784668},{"timestamp":1742421720000,"open":7.04913,"high":7.0493,"low":7.04757,"close":7.04834,"volume":11.34000015258789},{"timestamp":1742421780000,"open":7.04934,"high":7.04957,"low":7.04787,"close":7.04913,"volume":18.270000457763672},{"timestamp":1742421840000,"open":7.04804,"high":7.04919,"low":7.04694,"close":7.0486,"volume":190.83999633789062},{"timestamp":1742421900000,"open":7.04833,"high":7.04855,"low":7.04577,"close":7.04649,"volume":114.5999984741211},{"timestamp":1742421960000,"open":7.04667,"high":7.04809,"low":7.04654,"close":7.04696,"volume":39.65999984741211},{"timestamp":1742422020000,"open":7.04694,"high":7.05007,"low":7.04654,"close":7.04938,"volume":45.95000076293945},{"timestamp":1742422080000,"open":7.04936,"high":7.04996,"low":7.04932,"close":7.04951,"volume":19.739999771118164},{"timestamp":1742422140000,"open":7.04835,"high":7.05086,"low":7.04769,"close":7.04931,"volume":114.41000366210938},{"timestamp":1742422200000,"open":7.04931,"high":7.05137,"low":7.04787,"close":7.04984,"volume":246.3300018310547},{"timestamp":1742422260000,"open":7.05123,"high":7.05123,"low":7.04973,"close":7.04973,"volume":63.650001525878906},{"timestamp":1742422320000,"open":7.0495,"high":7.04973,"low":7.049,"close":7.0492,"volume":72.0999984741211},{"timestamp":1742422380000,"open":7.04936,"high":7.04937,"low":7.04671,"close":7.04693,"volume":62.709999084472656},{"timestamp":1742422440000,"open":7.04707,"high":7.04784,"low":7.04698,"close":7.04765,"volume":16.65999984741211},{"timestamp":1742422500000,"open":7.04821,"high":7.04821,"low":7.04121,"close":7.04128,"volume":53.880001068115234},{"timestamp":1742422560000,"open":7.04121,"high":7.0463,"low":7.04116,"close":7.04383,"volume":145.33999633789062},{"timestamp":1742422620000,"open":7.04383,"high":7.04572,"low":7.04334,"close":7.04388,"volume":75.87999725341797},{"timestamp":1742422680000,"open":7.0437,"high":7.04614,"low":7.04352,"close":7.04614,"volume":92.80000305175781},{"timestamp":1742422740000,"open":7.04596,"high":7.04675,"low":7.04491,"close":7.04527,"volume":39.09000015258789},{"timestamp":1742422800000,"open":7.04518,"high":7.04659,"low":7.04455,"close":7.0462,"volume":98.04000091552734},{"timestamp":1742422860000,"open":7.04537,"high":7.04721,"low":7.04469,"close":7.0464,"volume":68.16000366210938},{"timestamp":1742422920000,"open":7.0464,"high":7.04702,"low":7.04512,"close":7.04651,"volume":65.11000061035156},{"timestamp":1742422980000,"open":7.04652,"high":7.04652,"low":7.04551,"close":7.04556,"volume":38.220001220703125},{"timestamp":1742423040000,"open":7.04556,"high":7.04736,"low":7.04459,"close":7.0466,"volume":85.62999725341797},{"timestamp":1742423100000,"open":7.04689,"high":7.04768,"low":7.04591,"close":7.0469,"volume":92.5},{"timestamp":1742423160000,"open":7.04628,"high":7.04663,"low":7.04546,"close":7.04645,"volume":54.27000045776367},{"timestamp":1742423220000,"open":7.04618,"high":7.04708,"low":7.04597,"close":7.04679,"volume":59.349998474121094},{"timestamp":1742423280000,"open":7.04683,"high":7.04819,"low":7.04481,"close":7.04719,"volume":124.80000305175781},{"timestamp":1742423340000,"open":7.04719,"high":7.04883,"low":7.04711,"close":7.04719,"volume":69.30000305175781},{"timestamp":1742423400000,"open":7.04738,"high":7.04765,"low":7.04678,"close":7.04729,"volume":25.510000228881836},{"timestamp":1742423460000,"open":7.04728,"high":7.04913,"low":7.04358,"close":7.0484,"volume":114.9800033569336},{"timestamp":1742423520000,"open":7.04846,"high":7.04846,"low":7.04602,"close":7.0461,"volume":82.5999984741211},{"timestamp":1742423580000,"open":7.04628,"high":7.04631,"low":7.04624,"close":7.04628,"volume":16.8799991607666},{"timestamp":1742423640000,"open":7.04632,"high":7.04673,"low":7.04381,"close":7.04646,"volume":18.510000228881836},{"timestamp":1742423700000,"open":7.04647,"high":7.04785,"low":7.04359,"close":7.04647,"volume":14.300000190734863},{"timestamp":1742423760000,"open":7.04377,"high":7.04714,"low":7.04377,"close":7.04651,"volume":30.559999465942383},{"timestamp":1742423820000,"open":7.04629,"high":7.04801,"low":7.0451,"close":7.04647,"volume":88.08999633789062},{"timestamp":1742423880000,"open":7.0465,"high":7.0479,"low":7.04595,"close":7.04745,"volume":49.20000076293945},{"timestamp":1742423940000,"open":7.04745,"high":7.04829,"low":7.0456,"close":7.04791,"volume":101.55999755859375},{"timestamp":1742424000000,"open":7.04792,"high":7.04874,"low":7.04691,"close":7.04776,"volume":41.220001220703125},{"timestamp":1742424060000,"open":7.04775,"high":7.04908,"low":7.04573,"close":7.04851,"volume":76.16000366210938},{"timestamp":1742424120000,"open":7.04824,"high":7.04876,"low":7.04756,"close":7.04873,"volume":24.809999465942383},{"timestamp":1742424180000,"open":7.04707,"high":7.04845,"low":7.04707,"close":7.04752,"volume":10.079999923706055},{"timestamp":1742424240000,"open":7.04753,"high":7.04933,"low":7.04649,"close":7.04884,"volume":72.08999633789062},{"timestamp":1742424300000,"open":7.04879,"high":7.04879,"low":7.04629,"close":7.04629,"volume":57.66999816894531},{"timestamp":1742424360000,"open":7.04629,"high":7.04761,"low":7.04607,"close":7.04653,"volume":38.79999923706055},{"timestamp":1742424420000,"open":7.04654,"high":7.04747,"low":7.0465,"close":7.04746,"volume":37.97999954223633},{"timestamp":1742424480000,"open":7.0472,"high":7.04787,"low":7.0472,"close":7.0478,"volume":10.520000457763672},{"timestamp":1742424540000,"open":7.04784,"high":7.04892,"low":7.04631,"close":7.04667,"volume":56.93000030517578},{"timestamp":1742424600000,"open":7.04671,"high":7.04975,"low":7.04627,"close":7.04956,"volume":95.75},{"timestamp":1742424660000,"open":7.04974,"high":7.04974,"low":7.04609,"close":7.04644,"volume":104.08999633789062},{"timestamp":1742424720000,"open":7.04654,"high":7.05165,"low":7.04603,"close":7.04668,"volume":101.83000183105469},{"timestamp":1742424780000,"open":7.0466,"high":7.04684,"low":7.04645,"close":7.04677,"volume":52.75},{"timestamp":1742424840000,"open":7.04695,"high":7.04695,"low":7.04654,"close":7.0466,"volume":21.100000381469727},{"timestamp":1742424900000,"open":7.04677,"high":7.04754,"low":7.04677,"close":7.04726,"volume":12.40999984741211},{"timestamp":1742424960000,"open":7.04739,"high":7.04739,"low":7.04645,"close":7.04677,"volume":22.329999923706055},{"timestamp":1742425020000,"open":7.04676,"high":7.04995,"low":7.04655,"close":7.047,"volume":105.77999877929688},{"timestamp":1742425080000,"open":7.04695,"high":7.04834,"low":7.04636,"close":7.04822,"volume":39.189998626708984},{"timestamp":1742425140000,"open":7.04807,"high":7.04807,"low":7.04603,"close":7.04636,"volume":53.83000183105469},{"timestamp":1742425200000,"open":7.04636,"high":7.04801,"low":7.04584,"close":7.0478,"volume":65.62999725341797},{"timestamp":1742425260000,"open":7.04789,"high":7.04842,"low":7.04725,"close":7.04725,"volume":47.13999938964844},{"timestamp":1742425320000,"open":7.04725,"high":7.0488,"low":7.04561,"close":7.04654,"volume":87.69999694824219},{"timestamp":1742425380000,"open":7.04663,"high":7.04689,"low":7.04543,"close":7.04647,"volume":53.130001068115234},{"timestamp":1742425440000,"open":7.04664,"high":7.04664,"low":7.04497,"close":7.04551,"volume":82.44999694824219},{"timestamp":1742425500000,"open":7.0456,"high":7.04602,"low":7.04555,"close":7.04561,"volume":44.59000015258789},{"timestamp":1742425560000,"open":7.04619,"high":7.04745,"low":7.04574,"close":7.04664,"volume":59.790000915527344},{"timestamp":1742425620000,"open":7.04761,"high":7.04793,"low":7.04608,"close":7.0463,"volume":44.66999816894531},{"timestamp":1742425680000,"open":7.04729,"high":7.04788,"low":7.04647,"close":7.04647,"volume":40.380001068115234},{"timestamp":1742425740000,"open":7.04656,"high":7.04758,"low":7.04541,"close":7.04575,"volume":71.5199966430664},{"timestamp":1742425800000,"open":7.04575,"high":7.0473,"low":7.045,"close":7.04532,"volume":195.13999938964844},{"timestamp":1742425860000,"open":7.04533,"high":7.04564,"low":7.04524,"close":7.04555,"volume":37.08000183105469},{"timestamp":1742425920000,"open":7.04551,"high":7.04697,"low":7.04532,"close":7.04685,"volume":36.22999954223633},{"timestamp":1742425980000,"open":7.04685,"high":7.04766,"low":7.04603,"close":7.04766,"volume":41.27000045776367},{"timestamp":1742426040000,"open":7.0478,"high":7.04867,"low":7.04635,"close":7.04751,"volume":22.690000534057617},{"timestamp":1742426100000,"open":7.04759,"high":7.0495,"low":7.04602,"close":7.0472,"volume":97.54000091552734},{"timestamp":1742426160000,"open":7.04725,"high":7.04969,"low":7.04649,"close":7.04879,"volume":145.57000732421875},{"timestamp":1742426220000,"open":7.04884,"high":7.05019,"low":7.04672,"close":7.04973,"volume":311.7300109863281},{"timestamp":1742426280000,"open":7.04972,"high":7.05018,"low":7.04729,"close":7.0494,"volume":306.25},{"timestamp":1742426340000,"open":7.04948,"high":7.04961,"low":7.04709,"close":7.04873,"volume":348.239990234375},{"timestamp":1742426400000,"open":7.04891,"high":7.04991,"low":7.04771,"close":7.04962,"volume":477.6300048828125},{"timestamp":1742426460000,"open":7.04951,"high":7.05004,"low":7.04798,"close":7.04933,"volume":439.2699890136719},{"timestamp":1742426520000,"open":7.04923,"high":7.05113,"low":7.04843,"close":7.05018,"volume":358.5799865722656},{"timestamp":1742426580000,"open":7.0498,"high":7.05119,"low":7.04778,"close":7.0483,"volume":197.4600067138672},{"timestamp":1742426640000,"open":7.04829,"high":7.04921,"low":7.04703,"close":7.04782,"volume":77.81999969482422},{"timestamp":1742426700000,"open":7.04782,"high":7.04801,"low":7.04704,"close":7.04764,"volume":79.94000244140625},{"timestamp":1742426760000,"open":7.04774,"high":7.04829,"low":7.04729,"close":7.04753,"volume":55.43000030517578},{"timestamp":1742426820000,"open":7.04758,"high":7.05011,"low":7.0471,"close":7.04989,"volume":194.5399932861328},{"timestamp":1742426880000,"open":7.04971,"high":7.05014,"low":7.04849,"close":7.04941,"volume":150.86000061035156},{"timestamp":1742426940000,"open":7.04946,"high":7.05007,"low":7.04825,"close":7.04969,"volume":92.54000091552734},{"timestamp":1742427000000,"open":7.04946,"high":7.05046,"low":7.04796,"close":7.04981,"volume":143.08999633789062},{"timestamp":1742427060000,"open":7.04977,"high":7.04992,"low":7.04659,"close":7.04694,"volume":176.32000732421875},{"timestamp":1742427120000,"open":7.04675,"high":7.04704,"low":7.04594,"close":7.04628,"volume":95.13999938964844},{"timestamp":1742427180000,"open":7.04637,"high":7.04717,"low":7.04622,"close":7.04662,"volume":44.04999923706055},{"timestamp":1742427240000,"open":7.04663,"high":7.04713,"low":7.04663,"close":7.04709,"volume":82.51000213623047},{"timestamp":1742427300000,"open":7.04709,"high":7.0471,"low":7.04629,"close":7.0465,"volume":107.69000244140625},{"timestamp":1742427360000,"open":7.04654,"high":7.04819,"low":7.04647,"close":7.04651,"volume":185.1699981689453},{"timestamp":1742427420000,"open":7.04661,"high":7.0494,"low":7.04635,"close":7.04881,"volume":355.7900085449219},{"timestamp":1742427480000,"open":7.04927,"high":7.04966,"low":7.04801,"close":7.04924,"volume":491.80999755859375},{"timestamp":1742427540000,"open":7.04848,"high":7.05022,"low":7.04803,"close":7.04949,"volume":276.2300109863281},{"timestamp":1742427600000,"open":7.04973,"high":7.0501,"low":7.04834,"close":7.04961,"volume":124.80000305175781},{"timestamp":1742427660000,"open":7.0497,"high":7.04989,"low":7.0474,"close":7.04783,"volume":247.25},{"timestamp":1742427720000,"open":7.0483,"high":7.04882,"low":7.04671,"close":7.04798,"volume":483.54998779296875},{"timestamp":1742427780000,"open":7.04714,"high":7.04872,"low":7.04703,"close":7.04712,"volume":290.8599853515625},{"timestamp":1742427840000,"open":7.04724,"high":7.0475,"low":7.04694,"close":7.04713,"volume":107.55000305175781},{"timestamp":1742427900000,"open":7.04728,"high":7.04763,"low":7.04694,"close":7.04736,"volume":85.25},{"timestamp":1742427960000,"open":7.04741,"high":7.04804,"low":7.04419,"close":7.0442,"volume":91.48999786376953},{"timestamp":1742428020000,"open":7.0442,"high":7.04651,"low":7.04263,"close":7.04263,"volume":492.05999755859375},{"timestamp":1742428080000,"open":7.04244,"high":7.04584,"low":7.04244,"close":7.04544,"volume":344.9599914550781},{"timestamp":1742428140000,"open":7.04618,"high":7.04629,"low":7.04243,"close":7.04588,"volume":81.23999786376953},{"timestamp":1742428200000,"open":7.04587,"high":7.04604,"low":7.04133,"close":7.04466,"volume":348.2200012207031},{"timestamp":1742428260000,"open":7.04467,"high":7.04658,"low":7.0415,"close":7.0415,"volume":300.0299987792969},{"timestamp":1742428320000,"open":7.04163,"high":7.04422,"low":7.04163,"close":7.04422,"volume":92.73999786376953},{"timestamp":1742428380000,"open":7.04413,"high":7.04454,"low":7.04364,"close":7.04382,"volume":88.48999786376953},{"timestamp":1742428440000,"open":7.04331,"high":7.04403,"low":7.04323,"close":7.04383,"volume":102.5999984741211},{"timestamp":1742428500000,"open":7.04382,"high":7.04923,"low":7.04358,"close":7.04591,"volume":271.3599853515625},{"timestamp":1742428560000,"open":7.04593,"high":7.04941,"low":7.04487,"close":7.04551,"volume":171.6199951171875},{"timestamp":1742428620000,"open":7.04539,"high":7.04577,"low":7.04511,"close":7.04556,"volume":78.12999725341797},{"timestamp":1742428680000,"open":7.04564,"high":7.04564,"low":7.04374,"close":7.04374,"volume":168.0800018310547},{"timestamp":1742428740000,"open":7.04382,"high":7.04423,"low":7.04341,"close":7.04381,"volume":144.02000427246094}]