[{"timestamp":1742342400000,"open":7.77577,"high":7.77635,"low":7.77509,"close":7.77626,"volume":46.15999984741211},{"timestamp":1742342460000,"open":7.77618,"high":7.77643,"low":7.77546,"close":7.77546,"volume":34.66999816894531},{"timestamp":1742342520000,"open":7.77554,"high":7.77574,"low":7.77532,"close":7.77574,"volume":24.639999389648438},{"timestamp":1742342580000,"open":7.77582,"high":7.77629,"low":7.77573,"close":7.77599,"volume":19.25},{"timestamp":1742342640000,"open":7.77615,"high":7.77633,"low":7.77599,"close":7.77633,"volume":16.170000076293945},{"timestamp":1742342700000,"open":7.77633,"high":7.77683,"low":7.77623,"close":7.77651,"volume":16.170000076293945},{"timestamp":1742342760000,"open":7.7766,"high":7.77667,"low":7.77626,"close":7.77651,"volume":17.709999084472656},{"timestamp":1742342820000,"open":7.7766,"high":7.7772,"low":7.77659,"close":7.7768,"volume":32.58000183105469},{"timestamp":1742342880000,"open":7.77672,"high":7.77699,"low":7.77651,"close":7.77699,"volume":24.139999389648438},{"timestamp":1742342940000,"open":7.77707,"high":7.77707,"low":7.77651,"close":7.77659,"volume":19.670000076293945},{"timestamp":1742343000000,"open":7.77667,"high":7.77711,"low":7.77659,"close":7.77708,"volume":23.299999237060547},{"timestamp":1742343060000,"open":7.777,"high":7.77707,"low":7.77676,"close":7.77676,"volume":10.609999656677246},{"timestamp":1742343120000,"open":7.77675,"high":7.7771,"low":7.77667,"close":7.7771,"volume":36.52000045776367},{"timestamp":1742343180000,"open":7.77712,"high":7.7772,"low":7.77707,"close":7.7772,"volume":18.639999389648438},{"timestamp":1742343240000,"open":7.77704,"high":7.77721,"low":7.77693,"close":7.77695,"volume":21.190000534057617},{"timestamp":1742343300000,"open":7.77705,"high":7.77721,"low":7.77679,"close":7.77695,"volume":21.559999465942383},{"timestamp":1742343360000,"open":7.77679,"high":7.77722,"low":7.77664,"close":7.77696,"volume":13.09000015258789},{"timestamp":1742343420000,"open":7.77688,"high":7.77697,"low":7.77615,"close":7.77616,"volume":19.25},{"timestamp":1742343480000,"open":7.77621,"high":7.77639,"low":7.77604,"close":7.77604,"volume":14.34000015258789},{"timestamp":1742343540000,"open":7.7762,"high":7.77639,"low":7.77606,"close":7.77606,"volume":27.149999618530273},{"timestamp":1742343600000,"open":7.77605,"high":7.77607,"low":7.77581,"close":7.77581,"volume":22.969999313354492},{"timestamp":1742343660000,"open":7.77581,"high":7.77607,"low":7.7758,"close":7.77596,"volume":25.969999313354492},{"timestamp":1742343720000,"open":7.77598,"high":7.77606,"low":7.77533,"close":7.77559,"volume":31.90999984741211},{"timestamp":1742343780000,"open":7.77559,"high":7.77567,"low":7.77525,"close":7.7755,"volume":14.59000015258789},{"timestamp":1742343840000,"open":7.77549,"high":7.77639,"low":7.77541,"close":7.77639,"volume":10.779999732971191},{"timestamp":1742343900000,"open":7.77647,"high":7.77712,"low":7.7764,"close":7.77712,"volume":20.790000915527344},{"timestamp":1742343960000,"open":7.77704,"high":7.77704,"low":7.77629,"close":7.77629,"volume":13.649999618530273},{"timestamp":1742344020000,"open":7.77629,"high":7.77655,"low":7.77558,"close":7.77558,"volume":19.90999984741211},{"timestamp":1742344080000,"open":7.77559,"high":7.77606,"low":7.77559,"close":7.77606,"volume":14.930000305175781},{"timestamp":1742344140000,"open":7.77599,"high":7.77599,"low":7.77589,"close":7.77589,"volume":14.630000114440918},{"timestamp":1742344200000,"open":7.7759,"high":7.77599,"low":7.77563,"close":7.77594,"volume":30.059999465942383},{"timestamp":1742344260000,"open":7.77586,"high":7.77614,"low":7.77571,"close":7.77599,"volume":18.850000381469727},{"timestamp":1742344320000,"open":7.77615,"high":7.77615,"low":7.77517,"close":7.77517,"volume":10.510000228881836},{"timestamp":1742344380000,"open":7.77517,"high":7.77541,"low":7.77517,"close":7.77534,"volume":6.159999847412109},{"timestamp":1742344440000,"open":7.77542,"high":7.77553,"low":7.77537,"close":7.77545,"volume":15.399999618530273},{"timestamp":1742344500000,"open":7.77537,"high":7.77541,"low":7.77451,"close":7.77467,"volume":32.970001220703125},{"timestamp":1742344560000,"open":7.77468,"high":7.77485,"low":7.77444,"close":7.77444,"volume":17.709999084472656},{"timestamp":1742344620000,"open":7.77436,"high":7.77468,"low":7.77429,"close":7.77452,"volume":19.25},{"timestamp":1742344680000,"open":7.77445,"high":7.77481,"low":7.7742,"close":7.77472,"volume":35.86000061035156},{"timestamp":1742344740000,"open":7.7748,"high":7.7748,"low":7.77439,"close":7.77479,"volume":34.66999816894531},{"timestamp":1742344800000,"open":7.77479,"high":7.7752,"low":7.7747,"close":7.7752,"volume":24.3799991607666},{"timestamp":1742344860000,"open":7.77503,"high":7.77538,"low":7.77503,"close":7.77529,"volume":27.719999313354492},{"timestamp":1742344920000,"open":7.77529,"high":7.77544,"low":7.77511,"close":7.77511,"volume":20.790000915527344},{"timestamp":1742344980000,"open":7.7752,"high":7.77568,"low":7.77503,"close":7.77559,"volume":37.5},{"timestamp":1742345040000,"open":7.77551,"high":7.77561,"low":7.77528,"close":7.77528,"volume":25.40999984741211},{"timestamp":1742345100000,"open":7.77529,"high":7.77537,"low":7.77503,"close":7.77511,"volume":15.399999618530273},{"timestamp":1742345160000,"open":7.77511,"high":7.77561,"low":7.77502,"close":7.77535,"volume":27.719999313354492},{"timestamp":1742345220000,"open":7.77538,"high":7.77553,"low":7.77519,"close":7.77522,"volume":21.559999465942383},{"timestamp":1742345280000,"open":7.77514,"high":7.7753,"low":7.77497,"close":7.77529,"volume":12.319999694824219},{"timestamp":1742345340000,"open":7.77529,"high":7.77529,"low":7.77432,"close":7.77432,"volume":20.790000915527344},{"timestamp":1742345400000,"open":7.77431,"high":7.77432,"low":7.77388,"close":7.77405,"volume":20.790000915527344},{"timestamp":1742345460000,"open":7.77403,"high":7.77436,"low":7.77358,"close":7.77389,"volume":30.799999237060547},{"timestamp":1742345520000,"open":7.77364,"high":7.77398,"low":7.77268,"close":7.77278,"volume":86.23999786376953},{"timestamp":1742345580000,"open":7.77286,"high":7.77361,"low":7.77257,"close":7.77338,"volume":79.81999969482422},{"timestamp":1742345640000,"open":7.77337,"high":7.77338,"low":7.77184,"close":7.77194,"volume":84.69999694824219},{"timestamp":1742345700000,"open":7.77186,"high":7.77226,"low":7.77112,"close":7.77145,"volume":63.13999938964844},{"timestamp":1742345760000,"open":7.77128,"high":7.77224,"low":7.77121,"close":7.77192,"volume":40.810001373291016},{"timestamp":1742345820000,"open":7.77201,"high":7.77233,"low":7.77176,"close":7.77232,"volume":16.940000534057617},{"timestamp":1742345880000,"open":7.7724,"high":7.77249,"low":7.77222,"close":7.7724,"volume":20.020000457763672},{"timestamp":1742345940000,"open":7.7724,"high":7.77309,"low":7.7722,"close":7.77302,"volume":31.56999969482422},{"timestamp":1742346000000,"open":7.77303,"high":7.77337,"low":7.77287,"close":7.77296,"volume":36.189998626708984},{"timestamp":1742346060000,"open":7.77294,"high":7.77328,"low":7.77294,"close":7.77312,"volume":27.719999313354492},{"timestamp":1742346120000,"open":7.77312,"high":7.77366,"low":7.77311,"close":7.77366,"volume":25.40999984741211},{"timestamp":1742346180000,"open":7.77366,"high":7.77366,"low":7.77324,"close":7.77324,"volume":14.630000114440918},{"timestamp":1742346240000,"open":7.77332,"high":7.77332,"low":7.77281,"close":7.77287,"volume":30.030000686645508},{"timestamp":1742346300000,"open":7.7728,"high":7.77297,"low":7.77261,"close":7.77261,"volume":15.399999618530273},{"timestamp":1742346360000,"open":7.77269,"high":7.77288,"low":7.77246,"close":7.77272,"volume":16.170000076293945},{"timestamp":1742346420000,"open":7.77271,"high":7.77273,"low":7.77208,"close":7.77232,"volume":22.329999923706055},{"timestamp":1742346480000,"open":7.77231,"high":7.77272,"low":7.77231,"close":7.77248,"volume":20.790000915527344},{"timestamp":1742346540000,"open":7.77264,"high":7.77265,"low":7.77158,"close":7.77208,"volume":32.34000015258789},{"timestamp":1742346600000,"open":7.77215,"high":7.77248,"low":7.77215,"close":7.77237,"volume":18.479999542236328},{"timestamp":1742346660000,"open":7.77244,"high":7.77281,"low":7.77236,"close":7.77278,"volume":24.639999389648438},{"timestamp":1742346720000,"open":7.77287,"high":7.7732,"low":7.77261,"close":7.77269,"volume":42.349998474121094},{"timestamp":1742346780000,"open":7.77252,"high":7.77261,"low":7.77204,"close":7.77214,"volume":20.020000457763672},{"timestamp":1742346840000,"open":7.77207,"high":7.77251,"low":7.77196,"close":7.77235,"volume":19.25},{"timestamp":1742346900000,"open":7.77236,"high":7.77343,"low":7.7723,"close":7.77333,"volume":25.40999984741211},{"timestamp":1742346960000,"open":7.77342,"high":7.77387,"low":7.7734,"close":7.77369,"volume":46.20000076293945},{"timestamp":1742347020000,"open":7.7737,"high":7.77433,"low":7.77354,"close":7.77402,"volume":29.260000228881836},{"timestamp":1742347080000,"open":7.77393,"high":7.77434,"low":7.7737,"close":7.77434,"volume":33.880001068115234},{"timestamp":1742347140000,"open":7.77434,"high":7.77523,"low":7.77433,"close":7.77523,"volume":36.959999084472656},{"timestamp":1742347200000,"open":7.77523,"high":7.77532,"low":7.77507,"close":7.77516,"volume":23.100000381469727},{"timestamp":1742347260000,"open":7.77508,"high":7.77517,"low":7.77482,"close":7.77508,"volume":42.349998474121094},{"timestamp":1742347320000,"open":7.77507,"high":7.77548,"low":7.77492,"close":7.77539,"volume":43.88999938964844},{"timestamp":1742347380000,"open":7.7754,"high":7.7754,"low":7.77514,"close":7.77532,"volume":26.950000762939453},{"timestamp":1742347440000,"open":7.77532,"high":7.77539,"low":7.77515,"close":7.77524,"volume":11.550000190734863},{"timestamp":1742347500000,"open":7.77532,"high":7.77539,"low":7.775,"close":7.77509,"volume":8.470000267028809},{"timestamp":1742347560000,"open":7.77508,"high":7.77517,"low":7.77468,"close":7.77475,"volume":10.779999732971191},{"timestamp":1742347620000,"open":7.77483,"high":7.77501,"low":7.7742,"close":7.77435,"volume":11.550000190734863},{"timestamp":1742347680000,"open":7.77436,"high":7.77482,"low":7.77435,"close":7.7745,"volume":23.100000381469727},{"timestamp":1742347740000,"open":7.7745,"high":7.77494,"low":7.77428,"close":7.77443,"volume":35.41999816894531},{"timestamp":1742347800000,"open":7.77451,"high":7.77492,"low":7.77443,"close":7.77475,"volume":10.010000228881836},{"timestamp":1742347860000,"open":7.77492,"high":7.77501,"low":7.77459,"close":7.77459,"volume":20.790000915527344},{"timestamp":1742347920000,"open":7.77459,"high":7.77475,"low":7.77443,"close":7.77451,"volume":20.020000457763672},{"timestamp":1742347980000,"open":7.77451,"high":7.7746,"low":7.77363,"close":7.77372,"volume":23.8700008392334},{"timestamp":1742348040000,"open":7.77371,"high":7.77387,"low":7.77354,"close":7.7737,"volume":18.479999542236328},{"timestamp":1742348100000,"open":7.77362,"high":7.77427,"low":7.77362,"close":7.7742,"volume":19.25},{"timestamp":1742348160000,"open":7.77419,"high":7.77443,"low":7.77412,"close":7.77436,"volume":13.859999656677246},{"timestamp":1742348220000,"open":7.77445,"high":7.77445,"low":7.77379,"close":7.77387,"volume":23.8700008392334},{"timestamp":1742348280000,"open":7.77379,"high":7.77386,"low":7.77305,"close":7.77305,"volume":35.41999816894531},{"timestamp":1742348340000,"open":7.77306,"high":7.77377,"low":7.77305,"close":7.77335,"volume":20.790000915527344},{"timestamp":1742348400000,"open":7.77328,"high":7.77335,"low":7.77296,"close":7.77328,"volume":17.709999084472656},{"timestamp":1742348460000,"open":7.77337,"high":7.77338,"low":7.77306,"close":7.77307,"volume":24.639999389648438},{"timestamp":1742348520000,"open":7.77305,"high":7.77305,"low":7.77249,"close":7.77249,"volume":7.699999809265137},{"timestamp":1742348580000,"open":7.77233,"high":7.77234,"low":7.77184,"close":7.77184,"volume":15.399999618530273},{"timestamp":1742348640000,"open":7.77193,"high":7.77193,"low":7.77136,"close":7.77168,"volume":17.709999084472656},{"timestamp":1742348700000,"open":7.77176,"high":7.77266,"low":7.77168,"close":7.77209,"volume":20.020000457763672},{"timestamp":1742348760000,"open":7.77217,"high":7.77233,"low":7.77207,"close":7.77208,"volume":27.719999313354492},{"timestamp":1742348820000,"open":7.77215,"high":7.77266,"low":7.77199,"close":7.77264,"volume":24.639999389648438},{"timestamp":1742348880000,"open":7.77265,"high":7.7733,"low":7.77265,"close":7.77306,"volume":15.399999618530273},{"timestamp":1742348940000,"open":7.77297,"high":7.77386,"low":7.77297,"close":7.77378,"volume":16.940000534057617},{"timestamp":1742349000000,"open":7.7737,"high":7.77404,"low":7.77363,"close":7.77396,"volume":17.709999084472656},{"timestamp":1742349060000,"open":7.77388,"high":7.77388,"low":7.77363,"close":7.77371,"volume":11.550000190734863},{"timestamp":1742349120000,"open":7.77371,"high":7.7738,"low":7.77346,"close":7.77379,"volume":18.479999542236328},{"timestamp":1742349180000,"open":7.77396,"high":7.77443,"low":7.77369,"close":7.77443,"volume":13.859999656677246},{"timestamp":1742349240000,"open":7.77434,"high":7.77441,"low":7.774,"close":7.77425,"volume":20.020000457763672},{"timestamp":1742349300000,"open":7.77433,"high":7.7746,"low":7.77386,"close":7.77395,"volume":26.950000762939453},{"timestamp":1742349360000,"open":7.77395,"high":7.77395,"low":7.77369,"close":7.77378,"volume":28.489999771118164},{"timestamp":1742349420000,"open":7.77376,"high":7.77403,"low":7.77362,"close":7.77386,"volume":19.25},{"timestamp":1742349480000,"open":7.77387,"high":7.77404,"low":7.77346,"close":7.77346,"volume":20.020000457763672},{"timestamp":1742349540000,"open":7.77346,"high":7.77371,"low":7.77329,"close":7.77337,"volume":44.65999984741211},{"timestamp":1742349600000,"open":7.77338,"high":7.77371,"low":7.77338,"close":7.77362,"volume":19.25},{"timestamp":1742349660000,"open":7.77364,"high":7.77364,"low":7.77305,"close":7.77323,"volume":24.639999389648438},{"timestamp":1742349720000,"open":7.77306,"high":7.77347,"low":7.77306,"close":7.77336,"volume":28.489999771118164},{"timestamp":1742349780000,"open":7.77336,"high":7.77377,"low":7.77328,"close":7.77353,"volume":39.27000045776367},{"timestamp":1742349840000,"open":7.77361,"high":7.7737,"low":7.77353,"close":7.77361,"volume":17.709999084472656},{"timestamp":1742349900000,"open":7.77368,"high":7.77386,"low":7.77361,"close":7.77384,"volume":25.40999984741211},{"timestamp":1742349960000,"open":7.77383,"high":7.77383,"low":7.77359,"close":7.77377,"volume":13.859999656677246},{"timestamp":1742350020000,"open":7.77369,"high":7.77378,"low":7.77314,"close":7.77314,"volume":31.56999969482422},{"timestamp":1742350080000,"open":7.77305,"high":7.77428,"low":7.77305,"close":7.77411,"volume":19.25},{"timestamp":1742350140000,"open":7.77411,"high":7.77411,"low":7.77378,"close":7.77379,"volume":12.319999694824219},{"timestamp":1742350200000,"open":7.7737,"high":7.77371,"low":7.77362,"close":7.77362,"volume":6.159999847412109},{"timestamp":1742350260000,"open":7.7737,"high":7.7737,"low":7.77346,"close":7.77355,"volume":12.319999694824219},{"timestamp":1742350320000,"open":7.77346,"high":7.77419,"low":7.77346,"close":7.77404,"volume":11.550000190734863},{"timestamp":1742350380000,"open":7.77411,"high":7.77412,"low":7.7737,"close":7.77386,"volume":11.550000190734863},{"timestamp":1742350440000,"open":7.77384,"high":7.77393,"low":7.77376,"close":7.77385,"volume":19.25},{"timestamp":1742350500000,"open":7.77383,"high":7.77395,"low":7.77362,"close":7.77377,"volume":20.790000915527344},{"timestamp":1742350560000,"open":7.77378,"high":7.77411,"low":7.77354,"close":7.77394,"volume":12.319999694824219},{"timestamp":1742350620000,"open":7.77403,"high":7.77411,"low":7.77394,"close":7.7741,"volume":9.239999771118164},{"timestamp":1742350680000,"open":7.77411,"high":7.77428,"low":7.77403,"close":7.77411,"volume":11.550000190734863},{"timestamp":1742350740000,"open":7.77419,"high":7.77419,"low":7.77363,"close":7.7737,"volume":10.010000228881836},{"timestamp":1742350800000,"open":7.77379,"high":7.77387,"low":7.77371,"close":7.77379,"volume":11.550000190734863},{"timestamp":1742350860000,"open":7.77378,"high":7.77378,"low":7.77345,"close":7.7737,"volume":33.11000061035156},{"timestamp":1742350920000,"open":7.77387,"high":7.77387,"low":7.7737,"close":7.77379,"volume":13.859999656677246},{"timestamp":1742350980000,"open":7.77386,"high":7.77396,"low":7.77378,"close":7.77396,"volume":11.550000190734863},{"timestamp":1742351040000,"open":7.77395,"high":7.77426,"low":7.77386,"close":7.77409,"volume":13.859999656677246},{"timestamp":1742351100000,"open":7.77401,"high":7.77418,"low":7.77256,"close":7.77272,"volume":62.369998931884766},{"timestamp":1742351160000,"open":7.7728,"high":7.7728,"low":7.77215,"close":7.77274,"volume":29.260000228881836},{"timestamp":1742351220000,"open":7.77274,"high":7.77274,"low":7.77217,"close":7.77225,"volume":22.329999923706055},{"timestamp":1742351280000,"open":7.77217,"high":7.77321,"low":7.77217,"close":7.77321,"volume":23.100000381469727},{"timestamp":1742351340000,"open":7.7733,"high":7.77347,"low":7.77311,"close":7.7733,"volume":41.58000183105469},{"timestamp":1742351400000,"open":7.7733,"high":7.77549,"low":7.7733,"close":7.77435,"volume":56.97999954223633},{"timestamp":1742351460000,"open":7.77428,"high":7.77452,"low":7.77419,"close":7.77434,"volume":34.650001525878906},{"timestamp":1742351520000,"open":7.77425,"high":7.77426,"low":7.77392,"close":7.77402,"volume":30.030000686645508},{"timestamp":1742351580000,"open":7.77384,"high":7.77384,"low":7.77296,"close":7.77313,"volume":23.8700008392334},{"timestamp":1742351640000,"open":7.77304,"high":7.77305,"low":7.77249,"close":7.77272,"volume":36.189998626708984},{"timestamp":1742351700000,"open":7.77281,"high":7.77281,"low":7.7725,"close":7.7725,"volume":16.170000076293945},{"timestamp":1742351760000,"open":7.7725,"high":7.77258,"low":7.77184,"close":7.77208,"volume":24.639999389648438},{"timestamp":1742351820000,"open":7.772,"high":7.77217,"low":7.77183,"close":7.77206,"volume":21.559999465942383},{"timestamp":1742351880000,"open":7.77199,"high":7.772,"low":7.77152,"close":7.77161,"volume":14.630000114440918},{"timestamp":1742351940000,"open":7.77169,"high":7.77169,"low":7.77119,"close":7.77127,"volume":25.40999984741211},{"timestamp":1742352000000,"open":7.77135,"high":7.77144,"low":7.77111,"close":7.77119,"volume":18.479999542236328},{"timestamp":1742352060000,"open":7.77127,"high":7.7716,"low":7.77112,"close":7.77144,"volume":23.100000381469727},{"timestamp":1742352120000,"open":7.77153,"high":7.77192,"low":7.77144,"close":7.77176,"volume":17.709999084472656},{"timestamp":1742352180000,"open":7.77169,"high":7.77184,"low":7.77145,"close":7.77162,"volume":16.940000534057617},{"timestamp":1742352240000,"open":7.7717,"high":7.77177,"low":7.7716,"close":7.77169,"volume":12.319999694824219},{"timestamp":1742352300000,"open":7.77154,"high":7.77177,"low":7.77104,"close":7.77162,"volume":15.399999618530273},{"timestamp":1742352360000,"open":7.7716,"high":7.77208,"low":7.7716,"close":7.77183,"volume":16.170000076293945},{"timestamp":1742352420000,"open":7.77191,"high":7.77208,"low":7.77185,"close":7.77193,"volume":16.170000076293945},{"timestamp":1742352480000,"open":7.77185,"high":7.77185,"low":7.77152,"close":7.77159,"volume":19.25},{"timestamp":1742352540000,"open":7.77151,"high":7.77183,"low":7.77151,"close":7.77159,"volume":9.239999771118164},{"timestamp":1742352600000,"open":7.7716,"high":7.77184,"low":7.77152,"close":7.77169,"volume":24.639999389648438},{"timestamp":1742352660000,"open":7.77161,"high":7.77161,"low":7.77111,"close":7.77127,"volume":13.09000015258789},{"timestamp":1742352720000,"open":7.77129,"high":7.77129,"low":7.77095,"close":7.77113,"volume":22.329999923706055},{"timestamp":1742352780000,"open":7.77112,"high":7.77112,"low":7.77038,"close":7.77064,"volume":30.799999237060547},{"timestamp":1742352840000,"open":7.77061,"high":7.77097,"low":7.77061,"close":7.77097,"volume":13.09000015258789},{"timestamp":1742352900000,"open":7.77104,"high":7.77128,"low":7.7707,"close":7.77086,"volume":19.25},{"timestamp":1742352960000,"open":7.77086,"high":7.77095,"low":7.77061,"close":7.77065,"volume":13.09000015258789},{"timestamp":1742353020000,"open":7.77072,"high":7.77128,"low":7.77072,"close":7.77128,"volume":10.010000228881836},{"timestamp":1742353080000,"open":7.77136,"high":7.77161,"low":7.77135,"close":7.77144,"volume":13.859999656677246},{"timestamp":1742353140000,"open":7.77161,"high":7.77224,"low":7.77161,"close":7.77224,"volume":19.25},{"timestamp":1742353200000,"open":7.77223,"high":7.7725,"low":7.77208,"close":7.77242,"volume":16.170000076293945},{"timestamp":1742353260000,"open":7.77241,"high":7.77242,"low":7.77224,"close":7.77234,"volume":10.779999732971191},{"timestamp":1742353320000,"open":7.77225,"high":7.7725,"low":7.77216,"close":7.7725,"volume":7.699999809265137},{"timestamp":1742353380000,"open":7.7725,"high":7.77251,"low":7.77224,"close":7.77225,"volume":14.630000114440918},{"timestamp":1742353440000,"open":7.77225,"high":7.77225,"low":7.77192,"close":7.77216,"volume":13.859999656677246},{"timestamp":1742353500000,"open":7.77209,"high":7.77217,"low":7.77184,"close":7.77184,"volume":10.010000228881836},{"timestamp":1742353560000,"open":7.77192,"high":7.77241,"low":7.77192,"close":7.77193,"volume":11.550000190734863},{"timestamp":1742353620000,"open":7.77184,"high":7.77201,"low":7.77176,"close":7.77201,"volume":9.239999771118164},{"timestamp":1742353680000,"open":7.77217,"high":7.77217,"low":7.77184,"close":7.77185,"volume":9.239999771118164},{"timestamp":1742353740000,"open":7.77193,"high":7.77216,"low":7.77185,"close":7.77201,"volume":8.470000267028809},{"timestamp":1742353800000,"open":7.77208,"high":7.77216,"low":7.77187,"close":7.77193,"volume":16.170000076293945},{"timestamp":1742353860000,"open":7.77194,"high":7.77195,"low":7.77178,"close":7.77178,"volume":15.399999618530273},{"timestamp":1742353920000,"open":7.77187,"high":7.77195,"low":7.77154,"close":7.77163,"volume":7.699999809265137},{"timestamp":1742353980000,"open":7.77163,"high":7.77163,"low":7.77128,"close":7.77128,"volume":14.630000114440918},{"timestamp":1742354040000,"open":7.77128,"high":7.77154,"low":7.77127,"close":7.77144,"volume":15.399999618530273},{"timestamp":1742354100000,"open":7.77144,"high":7.77152,"low":7.77113,"close":7.77129,"volume":18.479999542236328},{"timestamp":1742354160000,"open":7.77136,"high":7.77177,"low":7.77128,"close":7.77177,"volume":6.929999828338623},{"timestamp":1742354220000,"open":7.77169,"high":7.77201,"low":7.77128,"close":7.77195,"volume":17.709999084472656},{"timestamp":1742354280000,"open":7.77179,"high":7.77201,"low":7.77179,"close":7.772,"volume":13.09000015258789},{"timestamp":1742354340000,"open":7.77202,"high":7.7721,"low":7.77177,"close":7.77202,"volume":20.020000457763672},{"timestamp":1742354400000,"open":7.77201,"high":7.77211,"low":7.77194,"close":7.77209,"volume":22.329999923706055},{"timestamp":1742354460000,"open":7.77207,"high":7.77263,"low":7.77207,"close":7.77257,"volume":29.260000228881836},{"timestamp":1742354520000,"open":7.77256,"high":7.77264,"low":7.77246,"close":7.77248,"volume":33.11000061035156},{"timestamp":1742354580000,"open":7.77247,"high":7.77279,"low":7.77239,"close":7.77239,"volume":22.329999923706055},{"timestamp":1742354640000,"open":7.77239,"high":7.77281,"low":7.77238,"close":7.77273,"volume":19.25},{"timestamp":1742354700000,"open":7.7728,"high":7.77313,"low":7.77271,"close":7.77313,"volume":23.100000381469727},{"timestamp":1742354760000,"open":7.77313,"high":7.77328,"low":7.77281,"close":7.77307,"volume":33.11000061035156},{"timestamp":1742354820000,"open":7.77315,"high":7.77363,"low":7.77315,"close":7.77363,"volume":14.630000114440918},{"timestamp":1742354880000,"open":7.77362,"high":7.7738,"low":7.77355,"close":7.77356,"volume":14.630000114440918},{"timestamp":1742354940000,"open":7.77355,"high":7.77405,"low":7.77355,"close":7.77366,"volume":36.959999084472656},{"timestamp":1742355000000,"open":7.77358,"high":7.77381,"low":7.77356,"close":7.77373,"volume":6.929999828338623},{"timestamp":1742355060000,"open":7.77373,"high":7.77431,"low":7.77366,"close":7.77373,"volume":28.489999771118164},{"timestamp":1742355120000,"open":7.77388,"high":7.77437,"low":7.77388,"close":7.77437,"volume":12.319999694824219},{"timestamp":1742355180000,"open":7.77437,"high":7.77454,"low":7.77427,"close":7.77454,"volume":16.170000076293945},{"timestamp":1742355240000,"open":7.77453,"high":7.77494,"low":7.77445,"close":7.77461,"volume":13.09000015258789},{"timestamp":1742355300000,"open":7.77462,"high":7.77462,"low":7.7743,"close":7.77453,"volume":10.010000228881836},{"timestamp":1742355360000,"open":7.77453,"high":7.77453,"low":7.77339,"close":7.7734,"volume":15.399999618530273},{"timestamp":1742355420000,"open":7.7734,"high":7.77391,"low":7.7734,"close":7.7739,"volume":14.630000114440918},{"timestamp":1742355480000,"open":7.77407,"high":7.77415,"low":7.7738,"close":7.7738,"volume":9.239999771118164},{"timestamp":1742355540000,"open":7.77381,"high":7.77495,"low":7.7738,"close":7.77484,"volume":23.100000381469727},{"timestamp":1742355600000,"open":7.77486,"high":7.77486,"low":7.77418,"close":7.77435,"volume":43.88999938964844},{"timestamp":1742355660000,"open":7.77426,"high":7.77485,"low":7.77411,"close":7.77476,"volume":16.940000534057617},{"timestamp":1742355720000,"open":7.77484,"high":7.77501,"low":7.77461,"close":7.77476,"volume":14.630000114440918},{"timestamp":1742355780000,"open":7.77474,"high":7.77482,"low":7.77466,"close":7.77473,"volume":9.239999771118164},{"timestamp":1742355840000,"open":7.77457,"high":7.77489,"low":7.77408,"close":7.77482,"volume":13.859999656677246},{"timestamp":1742355900000,"open":7.77498,"high":7.77505,"low":7.77473,"close":7.77498,"volume":11.550000190734863},{"timestamp":1742355960000,"open":7.77489,"high":7.77489,"low":7.7744,"close":7.7744,"volume":15.399999618530273},{"timestamp":1742356020000,"open":7.77448,"high":7.7749,"low":7.7744,"close":7.77473,"volume":16.170000076293945},{"timestamp":1742356080000,"open":7.77473,"high":7.7753,"low":7.77456,"close":7.77529,"volume":16.940000534057617},{"timestamp":1742356140000,"open":7.77529,"high":7.77563,"low":7.77522,"close":7.77547,"volume":10.010000228881836},{"timestamp":1742356200000,"open":7.77546,"high":7.77547,"low":7.77538,"close":7.77547,"volume":3.0799999237060547},{"timestamp":1742356260000,"open":7.77547,"high":7.77562,"low":7.77538,"close":7.77538,"volume":6.929999828338623},{"timestamp":1742356320000,"open":7.77547,"high":7.77547,"low":7.77538,"close":7.77538,"volume":4.619999885559082},{"timestamp":1742356380000,"open":7.77546,"high":7.77571,"low":7.77546,"close":7.77571,"volume":10.010000228881836},{"timestamp":1742356440000,"open":7.77554,"high":7.77602,"low":7.77554,"close":7.77571,"volume":10.010000228881836},{"timestamp":1742356500000,"open":7.77563,"high":7.77571,"low":7.77529,"close":7.77529,"volume":6.929999828338623},{"timestamp":1742356560000,"open":7.77538,"high":7.77547,"low":7.77505,"close":7.77513,"volume":18.479999542236328},{"timestamp":1742356620000,"open":7.77514,"high":7.77554,"low":7.77513,"close":7.77539,"volume":30.030000686645508},{"timestamp":1742356680000,"open":7.77546,"high":7.77546,"low":7.77513,"close":7.7752,"volume":16.940000534057617},{"timestamp":1742356740000,"open":7.7752,"high":7.77528,"low":7.77472,"close":7.77528,"volume":30.030000686645508},{"timestamp":1742356800000,"open":7.77553,"high":7.77578,"low":7.77537,"close":7.77578,"volume":12.319999694824219},{"timestamp":1742356860000,"open":7.77569,"high":7.77577,"low":7.77534,"close":7.77551,"volume":26.950000762939453},{"timestamp":1742356920000,"open":7.7755,"high":7.77564,"low":7.77539,"close":7.77564,"volume":21.559999465942383},{"timestamp":1742356980000,"open":7.77565,"high":7.77578,"low":7.77552,"close":7.77574,"volume":30.030000686645508},{"timestamp":1742357040000,"open":7.77573,"high":7.77612,"low":7.77573,"close":7.77612,"volume":10.779999732971191},{"timestamp":1742357100000,"open":7.77621,"high":7.77624,"low":7.77571,"close":7.77571,"volume":20.790000915527344},{"timestamp":1742357160000,"open":7.77579,"high":7.77579,"low":7.77548,"close":7.77557,"volume":27.719999313354492},{"timestamp":1742357220000,"open":7.77557,"high":7.77568,"low":7.77548,"close":7.77548,"volume":16.170000076293945},{"timestamp":1742357280000,"open":7.77557,"high":7.77587,"low":7.77556,"close":7.77587,"volume":25.40999984741211},{"timestamp":1742357340000,"open":7.77578,"high":7.77592,"low":7.77557,"close":7.77582,"volume":23.100000381469727},{"timestamp":1742357400000,"open":7.7759,"high":7.77641,"low":7.7759,"close":7.77625,"volume":17.709999084472656},{"timestamp":1742357460000,"open":7.77627,"high":7.77644,"low":7.77626,"close":7.77627,"volume":16.940000534057617},{"timestamp":1742357520000,"open":7.77644,"high":7.77644,"low":7.77586,"close":7.77611,"volume":12.319999694824219},{"timestamp":1742357580000,"open":7.77612,"high":7.77628,"low":7.77604,"close":7.77606,"volume":13.09000015258789},{"timestamp":1742357640000,"open":7.77597,"high":7.77635,"low":7.77582,"close":7.77635,"volume":21.559999465942383},{"timestamp":1742357700000,"open":7.77635,"high":7.77644,"low":7.77627,"close":7.77627,"volume":10.779999732971191},{"timestamp":1742357760000,"open":7.77627,"high":7.77635,"low":7.77619,"close":7.77635,"volume":9.239999771118164},{"timestamp":1742357820000,"open":7.77627,"high":7.77627,"low":7.77599,"close":7.77618,"volume":19.25},{"timestamp":1742357880000,"open":7.77594,"high":7.77647,"low":7.77593,"close":7.77646,"volume":10.779999732971191},{"timestamp":1742357940000,"open":7.77639,"high":7.77639,"low":7.77607,"close":7.77607,"volume":6.929999828338623},{"timestamp":1742358000000,"open":7.776,"high":7.77647,"low":7.776,"close":7.77646,"volume":11.550000190734863},{"timestamp":1742358060000,"open":7.77638,"high":7.77638,"low":7.77606,"close":7.77614,"volume":12.319999694824219},{"timestamp":1742358120000,"open":7.77614,"high":7.77614,"low":7.7759,"close":7.7759,"volume":17.709999084472656},{"timestamp":1742358180000,"open":7.77591,"high":7.77657,"low":7.77591,"close":7.7764,"volume":13.859999656677246},{"timestamp":1742358240000,"open":7.77633,"high":7.77641,"low":7.77616,"close":7.77624,"volume":15.399999618530273},{"timestamp":1742358300000,"open":7.77633,"high":7.77633,"low":7.7762,"close":7.77631,"volume":9.239999771118164},{"timestamp":1742358360000,"open":7.7763,"high":7.77655,"low":7.77629,"close":7.7764,"volume":15.399999618530273},{"timestamp":1742358420000,"open":7.77641,"high":7.77662,"low":7.77637,"close":7.77662,"volume":16.170000076293945},{"timestamp":1742358480000,"open":7.77663,"high":7.77672,"low":7.77646,"close":7.77672,"volume":23.100000381469727},{"timestamp":1742358540000,"open":7.7768,"high":7.77696,"low":7.77679,"close":7.77682,"volume":22.329999923706055},{"timestamp":1742358600000,"open":7.77681,"high":7.77706,"low":7.77657,"close":7.7769,"volume":15.399999618530273},{"timestamp":1742358660000,"open":7.77697,"high":7.77698,"low":7.77689,"close":7.77698,"volume":13.859999656677246},{"timestamp":1742358720000,"open":7.77689,"high":7.77722,"low":7.77681,"close":7.77714,"volume":13.859999656677246},{"timestamp":1742358780000,"open":7.77721,"high":7.7773,"low":7.77713,"close":7.77713,"volume":10.779999732971191},{"timestamp":1742358840000,"open":7.77712,"high":7.77721,"low":7.77703,"close":7.77711,"volume":10.779999732971191},{"timestamp":1742358900000,"open":7.77712,"high":7.77717,"low":7.77702,"close":7.77702,"volume":13.09000015258789},{"timestamp":1742358960000,"open":7.77694,"high":7.77718,"low":7.77679,"close":7.77679,"volume":11.550000190734863},{"timestamp":1742359020000,"open":7.77679,"high":7.77721,"low":7.77679,"close":7.7772,"volume":25.40999984741211},{"timestamp":1742359080000,"open":7.7772,"high":7.77728,"low":7.77711,"close":7.77727,"volume":8.470000267028809},{"timestamp":1742359140000,"open":7.77719,"high":7.77722,"low":7.77703,"close":7.77714,"volume":18.479999542236328},{"timestamp":1742359200000,"open":7.77715,"high":7.77763,"low":7.77714,"close":7.77753,"volume":14.630000114440918},{"timestamp":1742359260000,"open":7.77754,"high":7.77794,"low":7.77745,"close":7.77754,"volume":21.559999465942383},{"timestamp":1742359320000,"open":7.77753,"high":7.77795,"low":7.77753,"close":7.77785,"volume":20.020000457763672},{"timestamp":1742359380000,"open":7.77785,"high":7.77787,"low":7.77771,"close":7.77771,"volume":20.790000915527344},{"timestamp":1742359440000,"open":7.77779,"high":7.77779,"low":7.77744,"close":7.77755,"volume":20.020000457763672},{"timestamp":1742359500000,"open":7.7777,"high":7.77779,"low":7.77761,"close":7.7777,"volume":8.470000267028809},{"timestamp":1742359560000,"open":7.77745,"high":7.77769,"low":7.77745,"close":7.77762,"volume":6.159999847412109},{"timestamp":1742359620000,"open":7.77769,"high":7.77786,"low":7.77769,"close":7.77777,"volume":10.010000228881836},{"timestamp":1742359680000,"open":7.77777,"high":7.77786,"low":7.77769,"close":7.77777,"volume":10.779999732971191},{"timestamp":1742359740000,"open":7.77778,"high":7.77849,"low":7.77777,"close":7.7783,"volume":13.859999656677246},{"timestamp":1742359800000,"open":7.77839,"high":7.77839,"low":7.77797,"close":7.77797,"volume":12.319999694824219},{"timestamp":1742359860000,"open":7.77805,"high":7.77827,"low":7.77805,"close":7.77818,"volume":19.25},{"timestamp":1742359920000,"open":7.77826,"high":7.7785,"low":7.77826,"close":7.77842,"volume":8.470000267028809},{"timestamp":1742359980000,"open":7.77842,"high":7.77851,"low":7.77826,"close":7.7785,"volume":15.399999618530273},{"timestamp":1742360040000,"open":7.77842,"high":7.77883,"low":7.77834,"close":7.77883,"volume":19.25},{"timestamp":1742360100000,"open":7.77891,"high":7.77924,"low":7.77891,"close":7.77923,"volume":13.859999656677246},{"timestamp":1742360160000,"open":7.77907,"high":7.77922,"low":7.77881,"close":7.77901,"volume":10.010000228881836},{"timestamp":1742360220000,"open":7.77893,"high":7.77924,"low":7.77875,"close":7.779,"volume":24.639999389648438},{"timestamp":1742360280000,"open":7.77892,"high":7.77924,"low":7.77806,"close":7.77806,"volume":26.18000030517578},{"timestamp":1742360340000,"open":7.77822,"high":7.77837,"low":7.77805,"close":7.77829,"volume":20.020000457763672},{"timestamp":1742360400000,"open":7.77822,"high":7.77838,"low":7.77799,"close":7.77808,"volume":30.030000686645508},{"timestamp":1742360460000,"open":7.778,"high":7.77824,"low":7.77726,"close":7.77726,"volume":21.559999465942383},{"timestamp":1742360520000,"open":7.77727,"high":7.7776,"low":7.77718,"close":7.77724,"volume":23.100000381469727},{"timestamp":1742360580000,"open":7.77716,"high":7.77717,"low":7.77592,"close":7.77593,"volume":17.709999084472656},{"timestamp":1742360640000,"open":7.77585,"high":7.77641,"low":7.77584,"close":7.77608,"volume":17.709999084472656},{"timestamp":1742360700000,"open":7.77625,"high":7.77632,"low":7.77584,"close":7.77593,"volume":10.779999732971191},{"timestamp":1742360760000,"open":7.77584,"high":7.77609,"low":7.77569,"close":7.77601,"volume":6.929999828338623},{"timestamp":1742360820000,"open":7.7761,"high":7.77617,"low":7.77537,"close":7.77537,"volume":10.010000228881836},{"timestamp":1742360880000,"open":7.77529,"high":7.77633,"low":7.77529,"close":7.77624,"volume":17.709999084472656},{"timestamp":1742360940000,"open":7.77616,"high":7.77617,"low":7.776,"close":7.776,"volume":6.929999828338623},{"timestamp":1742361000000,"open":7.77608,"high":7.77609,"low":7.77575,"close":7.776,"volume":21.559999465942383},{"timestamp":1742361060000,"open":7.77609,"high":7.77609,"low":7.77482,"close":7.77497,"volume":23.8700008392334},{"timestamp":1742361120000,"open":7.77497,"high":7.7753,"low":7.77497,"close":7.77506,"volume":13.09000015258789},{"timestamp":1742361180000,"open":7.77513,"high":7.77539,"low":7.77513,"close":7.77539,"volume":11.550000190734863},{"timestamp":1742361240000,"open":7.77529,"high":7.77588,"low":7.77529,"close":7.77586,"volume":16.170000076293945},{"timestamp":1742361300000,"open":7.77587,"high":7.77587,"low":7.77449,"close":7.77456,"volume":20.020000457763672},{"timestamp":1742361360000,"open":7.77448,"high":7.77473,"low":7.77432,"close":7.77449,"volume":16.170000076293945},{"timestamp":1742361420000,"open":7.77458,"high":7.77466,"low":7.7745,"close":7.77461,"volume":8.470000267028809},{"timestamp":1742361480000,"open":7.77452,"high":7.77483,"low":7.7744,"close":7.77474,"volume":25.40999984741211},{"timestamp":1742361540000,"open":7.77482,"high":7.77597,"low":7.77482,"close":7.77581,"volume":26.18000030517578},{"timestamp":1742361600000,"open":7.77572,"high":7.7762,"low":7.7757,"close":7.77602,"volume":13.09000015258789},{"timestamp":1742361660000,"open":7.77602,"high":7.7762,"low":7.77578,"close":7.77578,"volume":10.779999732971191},{"timestamp":1742361720000,"open":7.77587,"high":7.77613,"low":7.77561,"close":7.77585,"volume":16.940000534057617},{"timestamp":1742361780000,"open":7.77561,"high":7.7761,"low":7.77561,"close":7.77596,"volume":20.020000457763672},{"timestamp":1742361840000,"open":7.77588,"high":7.77588,"low":7.77523,"close":7.77557,"volume":18.479999542236328},{"timestamp":1742361900000,"open":7.77548,"high":7.77565,"low":7.77545,"close":7.77551,"volume":22.329999923706055},{"timestamp":1742361960000,"open":7.77543,"high":7.77545,"low":7.77519,"close":7.77519,"volume":21.559999465942383},{"timestamp":1742362020000,"open":7.77528,"high":7.77528,"low":7.77488,"close":7.7749,"volume":26.18000030517578},{"timestamp":1742362080000,"open":7.77492,"high":7.77492,"low":7.77454,"close":7.77481,"volume":26.18000030517578},{"timestamp":1742362140000,"open":7.77481,"high":7.7749,"low":7.7748,"close":7.7749,"volume":37.72999954223633},{"timestamp":1742362200000,"open":7.77488,"high":7.77488,"low":7.77434,"close":7.77449,"volume":16.940000534057617},{"timestamp":1742362260000,"open":7.77458,"high":7.77467,"low":7.77449,"close":7.77449,"volume":8.470000267028809},{"timestamp":1742362320000,"open":7.77417,"high":7.77417,"low":7.77321,"close":7.7733,"volume":23.100000381469727},{"timestamp":1742362380000,"open":7.77321,"high":7.77395,"low":7.77321,"close":7.77342,"volume":37.72999954223633},{"timestamp":1742362440000,"open":7.77342,"high":7.77384,"low":7.77327,"close":7.77343,"volume":29.260000228881836},{"timestamp":1742362500000,"open":7.77336,"high":7.77385,"low":7.77335,"close":7.77385,"volume":27.719999313354492},{"timestamp":1742362560000,"open":7.77394,"high":7.77433,"low":7.77392,"close":7.7743,"volume":30.799999237060547},{"timestamp":1742362620000,"open":7.7743,"high":7.7753,"low":7.7743,"close":7.77514,"volume":20.790000915527344},{"timestamp":1742362680000,"open":7.77521,"high":7.77539,"low":7.77497,"close":7.77505,"volume":12.319999694824219},{"timestamp":1742362740000,"open":7.77505,"high":7.77571,"low":7.77498,"close":7.77571,"volume":23.100000381469727},{"timestamp":1742362800000,"open":7.77563,"high":7.77652,"low":7.77563,"close":7.77643,"volume":16.940000534057617},{"timestamp":1742362860000,"open":7.77652,"high":7.77693,"low":7.77643,"close":7.77675,"volume":15.399999618530273},{"timestamp":1742362920000,"open":7.77676,"high":7.77693,"low":7.77668,"close":7.77692,"volume":20.020000457763672},{"timestamp":1742362980000,"open":7.77689,"high":7.77749,"low":7.77689,"close":7.77749,"volume":38.5},{"timestamp":1742363040000,"open":7.77741,"high":7.77782,"low":7.77732,"close":7.77773,"volume":15.399999618530273},{"timestamp":1742363100000,"open":7.77773,"high":7.77781,"low":7.77739,"close":7.77749,"volume":23.8700008392334},{"timestamp":1742363160000,"open":7.77749,"high":7.77749,"low":7.77692,"close":7.777,"volume":14.630000114440918},{"timestamp":1742363220000,"open":7.77683,"high":7.77813,"low":7.77675,"close":7.77788,"volume":34.650001525878906},{"timestamp":1742363280000,"open":7.77778,"high":7.77778,"low":7.77745,"close":7.77745,"volume":8.470000267028809},{"timestamp":1742363340000,"open":7.7773,"high":7.77754,"low":7.77689,"close":7.77754,"volume":13.859999656677246},{"timestamp":1742363400000,"open":7.77746,"high":7.77746,"low":7.77706,"close":7.77708,"volume":20.790000915527344},{"timestamp":1742363460000,"open":7.77708,"high":7.77739,"low":7.77708,"close":7.77716,"volume":10.010000228881836},{"timestamp":1742363520000,"open":7.77701,"high":7.77725,"low":7.77692,"close":7.77725,"volume":6.159999847412109},{"timestamp":1742363580000,"open":7.77716,"high":7.7783,"low":7.77708,"close":7.7783,"volume":13.859999656677246},{"timestamp":1742363640000,"open":7.7783,"high":7.7783,"low":7.77773,"close":7.77774,"volume":5.389999866485596},{"timestamp":1742363700000,"open":7.77773,"high":7.77838,"low":7.77757,"close":7.77838,"volume":17.709999084472656},{"timestamp":1742363760000,"open":7.77835,"high":7.77901,"low":7.77835,"close":7.77885,"volume":34.650001525878906},{"timestamp":1742363820000,"open":7.77885,"high":7.77941,"low":7.77861,"close":7.77875,"volume":66.22000122070312},{"timestamp":1742363880000,"open":7.77883,"high":7.77921,"low":7.77867,"close":7.77921,"volume":18.479999542236328},{"timestamp":1742363940000,"open":7.77921,"high":7.77921,"low":7.7788,"close":7.77899,"volume":18.479999542236328},{"timestamp":1742364000000,"open":7.77898,"high":7.77908,"low":7.77834,"close":7.77834,"volume":29.260000228881836},{"timestamp":1742364060000,"open":7.77834,"high":7.77843,"low":7.77786,"close":7.77786,"volume":21.559999465942383},{"timestamp":1742364120000,"open":7.77778,"high":7.77818,"low":7.77762,"close":7.77802,"volume":36.189998626708984},{"timestamp":1742364180000,"open":7.77795,"high":7.77827,"low":7.77777,"close":7.77803,"volume":26.18000030517578},{"timestamp":1742364240000,"open":7.77794,"high":7.77809,"low":7.7775,"close":7.77801,"volume":27.719999313354492},{"timestamp":1742364300000,"open":7.77808,"high":7.77873,"low":7.77808,"close":7.77865,"volume":12.319999694824219},{"timestamp":1742364360000,"open":7.77865,"high":7.78011,"low":7.77857,"close":7.77996,"volume":26.950000762939453},{"timestamp":1742364420000,"open":7.77986,"high":7.78013,"low":7.77954,"close":7.77986,"volume":32.34000015258789},{"timestamp":1742364480000,"open":7.77978,"high":7.78021,"low":7.77965,"close":7.77981,"volume":25.40999984741211},{"timestamp":1742364540000,"open":7.77989,"high":7.78095,"low":7.7798,"close":7.78095,"volume":36.189998626708984},{"timestamp":1742364600000,"open":7.78094,"high":7.78117,"low":7.77996,"close":7.77996,"volume":26.950000762939453},{"timestamp":1742364660000,"open":7.77995,"high":7.78062,"low":7.77977,"close":7.78062,"volume":28.489999771118164},{"timestamp":1742364720000,"open":7.7807,"high":7.78122,"low":7.78055,"close":7.78112,"volume":32.34000015258789},{"timestamp":1742364780000,"open":7.78104,"high":7.78128,"low":7.78085,"close":7.78128,"volume":25.40999984741211},{"timestamp":1742364840000,"open":7.7812,"high":7.78194,"low":7.78094,"close":7.78191,"volume":50.81999969482422},{"timestamp":1742364900000,"open":7.78201,"high":7.78218,"low":7.7815,"close":7.78167,"volume":41.58000183105469},{"timestamp":1742364960000,"open":7.78166,"high":7.78202,"low":7.7816,"close":7.78176,"volume":23.100000381469727},{"timestamp":1742365020000,"open":7.78177,"high":7.78184,"low":7.78128,"close":7.78128,"volume":9.239999771118164},{"timestamp":1742365080000,"open":7.78126,"high":7.78191,"low":7.78118,"close":7.78174,"volume":30.030000686645508},{"timestamp":1742365140000,"open":7.78158,"high":7.78175,"low":7.7815,"close":7.78151,"volume":29.260000228881836},{"timestamp":1742365200000,"open":7.78152,"high":7.78197,"low":7.78117,"close":7.78197,"volume":21.559999465942383},{"timestamp":1742365260000,"open":7.78198,"high":7.78246,"low":7.78197,"close":7.78223,"volume":35.41999816894531},{"timestamp":1742365320000,"open":7.78214,"high":7.78216,"low":7.78182,"close":7.78183,"volume":25.40999984741211},{"timestamp":1742365380000,"open":7.78182,"high":7.78214,"low":7.78156,"close":7.78164,"volume":26.950000762939453},{"timestamp":1742365440000,"open":7.78157,"high":7.78172,"low":7.78124,"close":7.78124,"volume":21.559999465942383},{"timestamp":1742365500000,"open":7.78133,"high":7.78294,"low":7.78132,"close":7.78294,"volume":37.72999954223633},{"timestamp":1742365560000,"open":7.78287,"high":7.78295,"low":7.78254,"close":7.78278,"volume":30.030000686645508},{"timestamp":1742365620000,"open":7.78271,"high":7.78281,"low":7.78231,"close":7.78281,"volume":26.18000030517578},{"timestamp":1742365680000,"open":7.78273,"high":7.78299,"low":7.78265,"close":7.78291,"volume":12.319999694824219},{"timestamp":1742365740000,"open":7.78298,"high":7.78331,"low":7.78283,"close":7.78291,"volume":23.8700008392334},{"timestamp":1742365800000,"open":7.78298,"high":7.78542,"low":7.78291,"close":7.78534,"volume":36.959999084472656},{"timestamp":1742365860000,"open":7.78542,"high":7.78567,"low":7.78462,"close":7.78469,"volume":43.119998931884766},{"timestamp":1742365920000,"open":7.78469,"high":7.78526,"low":7.78436,"close":7.78452,"volume":36.189998626708984},{"timestamp":1742365980000,"open":7.7846,"high":7.78476,"low":7.78403,"close":7.78412,"volume":67.76000213623047},{"timestamp":1742366040000,"open":7.78412,"high":7.78428,"low":7.78297,"close":7.78313,"volume":60.83000183105469},{"timestamp":1742366100000,"open":7.78313,"high":7.78313,"low":7.78117,"close":7.78126,"volume":44.65999984741211},{"timestamp":1742366160000,"open":7.78125,"high":7.78182,"low":7.78117,"close":7.78163,"volume":36.189998626708984},{"timestamp":1742366220000,"open":7.78155,"high":7.78218,"low":7.78141,"close":7.78202,"volume":37.72999954223633},{"timestamp":1742366280000,"open":7.78204,"high":7.78292,"low":7.78204,"close":7.78269,"volume":30.799999237060547},{"timestamp":1742366340000,"open":7.78277,"high":7.78309,"low":7.78276,"close":7.783,"volume":32.34000015258789},{"timestamp":1742366400000,"open":7.7831,"high":7.78382,"low":7.78203,"close":7.78216,"volume":45.43000030517578},{"timestamp":1742366460000,"open":7.78214,"high":7.78267,"low":7.78184,"close":7.78235,"volume":40.810001373291016},{"timestamp":1742366520000,"open":7.78225,"high":7.78251,"low":7.78136,"close":7.78201,"volume":69.30000305175781},{"timestamp":1742366580000,"open":7.78209,"high":7.78315,"low":7.78192,"close":7.78314,"volume":54.66999816894531},{"timestamp":1742366640000,"open":7.78323,"high":7.78396,"low":7.78306,"close":7.78372,"volume":55.439998626708984},{"timestamp":1742366700000,"open":7.78371,"high":7.78387,"low":7.78295,"close":7.78298,"volume":37.72999954223633},{"timestamp":1742366760000,"open":7.78298,"high":7.78298,"low":7.78217,"close":7.7822,"volume":19.25},{"timestamp":1742366820000,"open":7.78237,"high":7.78277,"low":7.7822,"close":7.78269,"volume":23.8700008392334},{"timestamp":1742366880000,"open":7.78278,"high":7.78302,"low":7.78229,"close":7.78245,"volume":80.8499984741211},{"timestamp":1742366940000,"open":7.78253,"high":7.78399,"low":7.78252,"close":7.78374,"volume":100.0999984741211},{"timestamp":1742367000000,"open":7.78399,"high":7.78399,"low":7.78244,"close":7.78268,"volume":50.04999923706055},{"timestamp":1742367060000,"open":7.7826,"high":7.78301,"low":7.78244,"close":7.78276,"volume":32.34000015258789},{"timestamp":1742367120000,"open":7.78253,"high":7.78317,"low":7.78245,"close":7.78309,"volume":43.119998931884766},{"timestamp":1742367180000,"open":7.7831,"high":7.78335,"low":7.78302,"close":7.7831,"volume":27.719999313354492},{"timestamp":1742367240000,"open":7.7831,"high":7.78358,"low":7.7831,"close":7.78358,"volume":16.170000076293945},{"timestamp":1742367300000,"open":7.78349,"high":7.78358,"low":7.78267,"close":7.78284,"volume":25.40999984741211},{"timestamp":1742367360000,"open":7.78294,"high":7.78472,"low":7.78284,"close":7.78448,"volume":46.970001220703125},{"timestamp":1742367420000,"open":7.7844,"high":7.78609,"low":7.7844,"close":7.7858,"volume":76.2300033569336},{"timestamp":1742367480000,"open":7.78583,"high":7.78692,"low":7.7854,"close":7.78688,"volume":78.54000091552734},{"timestamp":1742367540000,"open":7.78681,"high":7.78727,"low":7.7868,"close":7.78727,"volume":35.41999816894531},{"timestamp":1742367600000,"open":7.78728,"high":7.78891,"low":7.78721,"close":7.78859,"volume":56.209999084472656},{"timestamp":1742367660000,"open":7.78867,"high":7.78882,"low":7.78733,"close":7.78856,"volume":76.2300033569336},{"timestamp":1742367720000,"open":7.7884,"high":7.78865,"low":7.78705,"close":7.78778,"volume":107.80000305175781},{"timestamp":1742367780000,"open":7.7877,"high":7.78803,"low":7.78703,"close":7.78786,"volume":65.44999694824219},{"timestamp":1742367840000,"open":7.78794,"high":7.79083,"low":7.78746,"close":7.79076,"volume":63.90999984741211},{"timestamp":1742367900000,"open":7.79084,"high":7.79084,"low":7.78969,"close":7.79052,"volume":50.81999969482422},{"timestamp":1742367960000,"open":7.79043,"high":7.79141,"low":7.78954,"close":7.79132,"volume":53.900001525878906},{"timestamp":1742368020000,"open":7.79117,"high":7.7928,"low":7.79116,"close":7.79196,"volume":53.900001525878906},{"timestamp":1742368080000,"open":7.79189,"high":7.79319,"low":7.7914,"close":7.79303,"volume":30.799999237060547},{"timestamp":1742368140000,"open":7.79294,"high":7.79562,"low":7.79269,"close":7.79562,"volume":83.16000366210938},{"timestamp":1742368200000,"open":7.7957,"high":7.7957,"low":7.79415,"close":7.79438,"volume":60.060001373291016},{"timestamp":1742368260000,"open":7.79422,"high":7.79548,"low":7.79394,"close":7.79434,"volume":66.98999786376953},{"timestamp":1742368320000,"open":7.79433,"high":7.79442,"low":7.79215,"close":7.79215,"volume":50.81999969482422},{"timestamp":1742368380000,"open":7.79215,"high":7.79475,"low":7.79215,"close":7.79475,"volume":66.22000122070312},{"timestamp":1742368440000,"open":7.79484,"high":7.79484,"low":7.79323,"close":7.7934,"volume":67.76000213623047},{"timestamp":1742368500000,"open":7.7934,"high":7.79345,"low":7.79185,"close":7.79279,"volume":53.900001525878906},{"timestamp":1742368560000,"open":7.79271,"high":7.79283,"low":7.79193,"close":7.79217,"volume":47.7400016784668},{"timestamp":1742368620000,"open":7.79202,"high":7.79308,"low":7.79145,"close":7.79308,"volume":31.56999969482422},{"timestamp":1742368680000,"open":7.79315,"high":7.79417,"low":7.79315,"close":7.79406,"volume":60.83000183105469},{"timestamp":1742368740000,"open":7.79405,"high":7.79508,"low":7.79369,"close":7.79482,"volume":58.52000045776367},{"timestamp":1742368800000,"open":7.79507,"high":7.79507,"low":7.79317,"close":7.7938,"volume":71.61000061035156},{"timestamp":1742368860000,"open":7.79397,"high":7.79471,"low":7.79364,"close":7.79388,"volume":53.900001525878906},{"timestamp":1742368920000,"open":7.79389,"high":7.7947,"low":7.79366,"close":7.79405,"volume":71.61000061035156},{"timestamp":1742368980000,"open":7.7943,"high":7.79626,"low":7.79429,"close":7.79504,"volume":66.98999786376953},{"timestamp":1742369040000,"open":7.79519,"high":7.79608,"low":7.79463,"close":7.79576,"volume":38.5},{"timestamp":1742369100000,"open":7.79592,"high":7.79609,"low":7.79446,"close":7.79514,"volume":47.7400016784668},{"timestamp":1742369160000,"open":7.79515,"high":7.79535,"low":7.79413,"close":7.79442,"volume":64.68000030517578},{"timestamp":1742369220000,"open":7.7945,"high":7.79543,"low":7.79386,"close":7.79543,"volume":52.36000061035156},{"timestamp":1742369280000,"open":7.79535,"high":7.79547,"low":7.7949,"close":7.79495,"volume":41.58000183105469},{"timestamp":1742369340000,"open":7.79504,"high":7.79511,"low":7.79429,"close":7.79429,"volume":42.349998474121094},{"timestamp":1742369400000,"open":7.79479,"high":7.79841,"low":7.7947,"close":7.79841,"volume":88.55000305175781},{"timestamp":1742369460000,"open":7.79858,"high":7.79869,"low":7.79792,"close":7.79806,"volume":79.30999755859375},{"timestamp":1742369520000,"open":7.79804,"high":7.79853,"low":7.79682,"close":7.79853,"volume":73.91999816894531},{"timestamp":1742369580000,"open":7.79853,"high":7.80009,"low":7.79846,"close":7.79975,"volume":48.5099983215332},{"timestamp":1742369640000,"open":7.79968,"high":7.80216,"low":7.79926,"close":7.80216,"volume":64.68000030517578},{"timestamp":1742369700000,"open":7.80232,"high":7.80474,"low":7.80228,"close":7.80413,"volume":82.38999938964844},{"timestamp":1742369760000,"open":7.80421,"high":7.80976,"low":7.80372,"close":7.80976,"volume":128.08999633789062},{"timestamp":1742369820000,"open":7.80976,"high":7.81665,"low":7.80928,"close":7.81556,"volume":218.8800048828125},{"timestamp":1742369880000,"open":7.81565,"high":7.81572,"low":7.81112,"close":7.81332,"volume":145.9199981689453},{"timestamp":1742369940000,"open":7.8134,"high":7.81357,"low":7.81045,"close":7.81238,"volume":123.12000274658203},{"timestamp":1742370000000,"open":7.81233,"high":7.81307,"low":7.81128,"close":7.81226,"volume":101.08000183105469},{"timestamp":1742370060000,"open":7.81234,"high":7.81603,"low":7.81177,"close":7.81252,"volume":127.68000030517578},{"timestamp":1742370120000,"open":7.81219,"high":7.81226,"low":7.80966,"close":7.81137,"volume":129.1999969482422},{"timestamp":1742370180000,"open":7.81128,"high":7.81439,"low":7.81079,"close":7.81186,"volume":205.1999969482422},{"timestamp":1742370240000,"open":7.81178,"high":7.81316,"low":7.80997,"close":7.80997,"volume":112.4800033569336},{"timestamp":1742370300000,"open":7.80998,"high":7.81203,"low":7.80982,"close":7.81186,"volume":123.87999725341797},{"timestamp":1742370360000,"open":7.81186,"high":7.81227,"low":7.81062,"close":7.8112,"volume":102.5999984741211},{"timestamp":1742370420000,"open":7.81127,"high":7.81328,"low":7.81095,"close":7.81152,"volume":111.72000122070312},{"timestamp":1742370480000,"open":7.81153,"high":7.81291,"low":7.81147,"close":7.81195,"volume":121.5999984741211},{"timestamp":1742370540000,"open":7.81187,"high":7.81197,"low":7.80829,"close":7.80836,"volume":101.83999633789062},{"timestamp":1742370600000,"open":7.80819,"high":7.80893,"low":7.80558,"close":7.80624,"volume":98.04000091552734},{"timestamp":1742370660000,"open":7.80615,"high":7.80673,"low":7.80484,"close":7.80485,"volume":79.80000305175781},{"timestamp":1742370720000,"open":7.80493,"high":7.80542,"low":7.80273,"close":7.80395,"volume":101.47000122070312},{"timestamp":1742370780000,"open":7.80386,"high":7.80747,"low":7.80362,"close":7.80739,"volume":117.30000305175781},{"timestamp":1742370840000,"open":7.80714,"high":7.80837,"low":7.8055,"close":7.80566,"volume":88.16000366210938},{"timestamp":1742370900000,"open":7.80566,"high":7.80592,"low":7.80484,"close":7.80525,"volume":68.4000015258789},{"timestamp":1742370960000,"open":7.80526,"high":7.80565,"low":7.80416,"close":7.8046,"volume":81.16000366210938},{"timestamp":1742371020000,"open":7.8046,"high":7.80555,"low":7.80367,"close":7.80378,"volume":72.62999725341797},{"timestamp":1742371080000,"open":7.80377,"high":7.80664,"low":7.80377,"close":7.80582,"volume":87.56999969482422},{"timestamp":1742371140000,"open":7.80582,"high":7.80583,"low":7.80451,"close":7.80451,"volume":81.18000030517578},{"timestamp":1742371200000,"open":7.80444,"high":7.80478,"low":7.7993,"close":7.80051,"volume":165.99000549316406},{"timestamp":1742371260000,"open":7.80051,"high":7.80269,"low":7.80031,"close":7.8007,"volume":115.5},{"timestamp":1742371320000,"open":7.80088,"high":7.80088,"low":7.79833,"close":7.79848,"volume":89.31999969482422},{"timestamp":1742371380000,"open":7.79849,"high":7.79914,"low":7.7967,"close":7.79752,"volume":112.41999816894531},{"timestamp":1742371440000,"open":7.79743,"high":7.79898,"low":7.79683,"close":7.79814,"volume":110.11000061035156},{"timestamp":1742371500000,"open":7.79822,"high":7.79939,"low":7.79549,"close":7.79549,"volume":63.90999984741211},{"timestamp":1742371560000,"open":7.79524,"high":7.79849,"low":7.79517,"close":7.79675,"volume":64.68000030517578},{"timestamp":1742371620000,"open":7.79667,"high":7.79769,"low":7.79504,"close":7.79504,"volume":73.91999816894531},{"timestamp":1742371680000,"open":7.79512,"high":7.79717,"low":7.79447,"close":7.79716,"volume":86.23999786376953},{"timestamp":1742371740000,"open":7.79781,"high":7.80085,"low":7.79781,"close":7.80048,"volume":87.01000213623047},{"timestamp":1742371800000,"open":7.80024,"high":7.80181,"low":7.79959,"close":7.80181,"volume":85.47000122070312},{"timestamp":1742371860000,"open":7.8018,"high":7.80238,"low":7.80025,"close":7.80066,"volume":102.41000366210938},{"timestamp":1742371920000,"open":7.80049,"high":7.80104,"low":7.80004,"close":7.8002,"volume":68.52999877929688},{"timestamp":1742371980000,"open":7.8003,"high":7.80054,"low":7.79905,"close":7.79905,"volume":73.91999816894531},{"timestamp":1742372040000,"open":7.79907,"high":7.79989,"low":7.79868,"close":7.79978,"volume":66.98999786376953},{"timestamp":1742372100000,"open":7.79969,"high":7.80109,"low":7.79938,"close":7.80087,"volume":54.66999816894531},{"timestamp":1742372160000,"open":7.80088,"high":7.8017,"low":7.79981,"close":7.80039,"volume":68.52999877929688},{"timestamp":1742372220000,"open":7.80038,"high":7.80054,"low":7.79851,"close":7.79884,"volume":50.81999969482422},{"timestamp":1742372280000,"open":7.79892,"high":7.80028,"low":7.79848,"close":7.79889,"volume":58.52000045776367},{"timestamp":1742372340000,"open":7.79905,"high":7.79905,"low":7.798,"close":7.79825,"volume":58.52000045776367},{"timestamp":1742372400000,"open":7.79832,"high":7.79923,"low":7.7967,"close":7.79713,"volume":70.06999969482422},{"timestamp":1742372460000,"open":7.79704,"high":7.79801,"low":7.79704,"close":7.79753,"volume":34.650001525878906},{"timestamp":1742372520000,"open":7.79762,"high":7.79826,"low":7.79555,"close":7.79596,"volume":54.66999816894531},{"timestamp":1742372580000,"open":7.79605,"high":7.7967,"low":7.79542,"close":7.7955,"volume":72.37999725341797},{"timestamp":1742372640000,"open":7.7955,"high":7.79587,"low":7.79493,"close":7.79502,"volume":81.62000274658203},{"timestamp":1742372700000,"open":7.79485,"high":7.79543,"low":7.79444,"close":7.79533,"volume":50.81999969482422},{"timestamp":1742372760000,"open":7.79533,"high":7.79551,"low":7.79457,"close":7.79482,"volume":47.7400016784668},{"timestamp":1742372820000,"open":7.79466,"high":7.79543,"low":7.79466,"close":7.79501,"volume":37.72999954223633},{"timestamp":1742372880000,"open":7.79501,"high":7.7955,"low":7.79395,"close":7.79428,"volume":45.43000030517578},{"timestamp":1742372940000,"open":7.79429,"high":7.7946,"low":7.79369,"close":7.79411,"volume":51.59000015258789},{"timestamp":1742373000000,"open":7.79411,"high":7.79411,"low":7.79164,"close":7.79188,"volume":60.060001373291016},{"timestamp":1742373060000,"open":7.79197,"high":7.79297,"low":7.79132,"close":7.79297,"volume":63.13999938964844},{"timestamp":1742373120000,"open":7.79314,"high":7.79362,"low":7.7918,"close":7.79229,"volume":50.04999923706055},{"timestamp":1742373180000,"open":7.79206,"high":7.79347,"low":7.79196,"close":7.79297,"volume":35.41999816894531},{"timestamp":1742373240000,"open":7.79281,"high":7.79374,"low":7.79238,"close":7.79246,"volume":36.959999084472656},{"timestamp":1742373300000,"open":7.79238,"high":7.79368,"low":7.7923,"close":7.79344,"volume":38.5},{"timestamp":1742373360000,"open":7.79353,"high":7.79353,"low":7.79223,"close":7.79254,"volume":49.279998779296875},{"timestamp":1742373420000,"open":7.79246,"high":7.79272,"low":7.79128,"close":7.79201,"volume":55.439998626708984},{"timestamp":1742373480000,"open":7.79211,"high":7.79349,"low":7.7917,"close":7.79325,"volume":47.7400016784668},{"timestamp":1742373540000,"open":7.79326,"high":7.79385,"low":7.79284,"close":7.79385,"volume":63.13999938964844},{"timestamp":1742373600000,"open":7.79385,"high":7.79467,"low":7.79345,"close":7.79435,"volume":73.1500015258789},{"timestamp":1742373660000,"open":7.79434,"high":7.79492,"low":7.7936,"close":7.79491,"volume":95.4800033569336},{"timestamp":1742373720000,"open":7.79474,"high":7.79631,"low":7.79428,"close":7.79624,"volume":44.65999984741211},{"timestamp":1742373780000,"open":7.796,"high":7.79869,"low":7.79567,"close":7.79771,"volume":77},{"timestamp":1742373840000,"open":7.79771,"high":7.79814,"low":7.79699,"close":7.7977,"volume":61.599998474121094},{"timestamp":1742373900000,"open":7.79794,"high":7.7982,"low":7.79697,"close":7.79771,"volume":63.13999938964844},{"timestamp":1742373960000,"open":7.79772,"high":7.79772,"low":7.79593,"close":7.79735,"volume":70.83999633789062},{"timestamp":1742374020000,"open":7.79727,"high":7.79785,"low":7.7967,"close":7.7972,"volume":40.040000915527344},{"timestamp":1742374080000,"open":7.7972,"high":7.79829,"low":7.79674,"close":7.79682,"volume":53.77000045776367},{"timestamp":1742374140000,"open":7.7969,"high":7.79821,"low":7.7969,"close":7.79743,"volume":44.27000045776367},{"timestamp":1742374200000,"open":7.79743,"high":7.79808,"low":7.79709,"close":7.79709,"volume":48.5099983215332},{"timestamp":1742374260000,"open":7.79792,"high":7.79923,"low":7.79776,"close":7.79922,"volume":36.189998626708984},{"timestamp":1742374320000,"open":7.79922,"high":7.79955,"low":7.79856,"close":7.79922,"volume":50.04999923706055},{"timestamp":1742374380000,"open":7.79913,"high":7.7993,"low":7.79823,"close":7.79832,"volume":52.36000061035156},{"timestamp":1742374440000,"open":7.79832,"high":7.79874,"low":7.79583,"close":7.79603,"volume":60.06999969482422},{"timestamp":1742374500000,"open":7.79595,"high":7.79645,"low":7.79579,"close":7.79613,"volume":39.959999084472656},{"timestamp":1742374560000,"open":7.79595,"high":7.79613,"low":7.7957,"close":7.79582,"volume":48.470001220703125},{"timestamp":1742374620000,"open":7.79598,"high":7.79679,"low":7.79548,"close":7.79679,"volume":18.360000610351562},{"timestamp":1742374680000,"open":7.7968,"high":7.79728,"low":7.79614,"close":7.79638,"volume":35.70000076293945},{"timestamp":1742374740000,"open":7.79646,"high":7.7968,"low":7.79597,"close":7.79647,"volume":34.06999969482422},{"timestamp":1742374800000,"open":7.79654,"high":7.79785,"low":7.79646,"close":7.79776,"volume":68.26000213623047},{"timestamp":1742374860000,"open":7.79776,"high":7.798,"low":7.79664,"close":7.79713,"volume":56.97999954223633},{"timestamp":1742374920000,"open":7.79713,"high":7.79843,"low":7.79713,"close":7.79771,"volume":50.81999969482422},{"timestamp":1742374980000,"open":7.79795,"high":7.7987,"low":7.79745,"close":7.7987,"volume":48.5099983215332},{"timestamp":1742375040000,"open":7.7987,"high":7.79907,"low":7.79847,"close":7.79866,"volume":43.88999938964844},{"timestamp":1742375100000,"open":7.79875,"high":7.79979,"low":7.79875,"close":7.79954,"volume":42.349998474121094},{"timestamp":1742375160000,"open":7.79961,"high":7.80011,"low":7.79929,"close":7.80011,"volume":36.959999084472656},{"timestamp":1742375220000,"open":7.79994,"high":7.79994,"low":7.79863,"close":7.79888,"volume":32.34000015258789},{"timestamp":1742375280000,"open":7.79863,"high":7.79893,"low":7.79803,"close":7.79837,"volume":52.36000061035156},{"timestamp":1742375340000,"open":7.79837,"high":7.79877,"low":7.79812,"close":7.79812,"volume":20.790000915527344},{"timestamp":1742375400000,"open":7.79821,"high":7.79854,"low":7.79782,"close":7.79791,"volume":23.8700008392334},{"timestamp":1742375460000,"open":7.7979,"high":7.7979,"low":7.7957,"close":7.7962,"volume":43.88999938964844},{"timestamp":1742375520000,"open":7.79627,"high":7.79743,"low":7.79627,"close":7.79737,"volume":46.20000076293945},{"timestamp":1742375580000,"open":7.79745,"high":7.7993,"low":7.79745,"close":7.79916,"volume":52.36000061035156},{"timestamp":1742375640000,"open":7.79917,"high":7.80125,"low":7.79855,"close":7.80125,"volume":65.44999694824219},{"timestamp":1742375700000,"open":7.80117,"high":7.80197,"low":7.80079,"close":7.80079,"volume":59.290000915527344},{"timestamp":1742375760000,"open":7.80079,"high":7.80274,"low":7.8007,"close":7.80274,"volume":28.489999771118164},{"timestamp":1742375820000,"open":7.80283,"high":7.80291,"low":7.80135,"close":7.80198,"volume":57.75},{"timestamp":1742375880000,"open":7.80197,"high":7.80418,"low":7.80181,"close":7.80386,"volume":55.95000076293945},{"timestamp":1742375940000,"open":7.80402,"high":7.8046,"low":7.80371,"close":7.80419,"volume":58.84000015258789},{"timestamp":1742376000000,"open":7.80419,"high":7.80445,"low":7.80338,"close":7.80346,"volume":51.380001068115234},{"timestamp":1742376060000,"open":7.80354,"high":7.80371,"low":7.80264,"close":7.80314,"volume":60.540000915527344},{"timestamp":1742376120000,"open":7.80322,"high":7.80323,"low":7.80209,"close":7.80258,"volume":47.7400016784668},{"timestamp":1742376180000,"open":7.80257,"high":7.80274,"low":7.80078,"close":7.80128,"volume":64.68000030517578},{"timestamp":1742376240000,"open":7.80118,"high":7.80128,"low":7.7998,"close":7.80037,"volume":37.72999954223633},{"timestamp":1742376300000,"open":7.80038,"high":7.80119,"low":7.79907,"close":7.80119,"volume":45.939998626708984},{"timestamp":1742376360000,"open":7.80119,"high":7.80128,"low":7.79956,"close":7.79972,"volume":29.260000228881836},{"timestamp":1742376420000,"open":7.79972,"high":7.80135,"low":7.79972,"close":7.80087,"volume":27.719999313354492},{"timestamp":1742376480000,"open":7.80102,"high":7.80119,"low":7.79892,"close":7.79892,"volume":41.58000183105469},{"timestamp":1742376540000,"open":7.79901,"high":7.79917,"low":7.79851,"close":7.7986,"volume":35.41999816894531},{"timestamp":1742376600000,"open":7.79867,"high":7.79901,"low":7.79729,"close":7.79762,"volume":50.81999969482422},{"timestamp":1742376660000,"open":7.7977,"high":7.79802,"low":7.79516,"close":7.79557,"volume":58.5},{"timestamp":1742376720000,"open":7.79557,"high":7.79557,"low":7.79273,"close":7.79273,"volume":66.98999786376953},{"timestamp":1742376780000,"open":7.7927,"high":7.79354,"low":7.79234,"close":7.79345,"volume":61.34000015258789},{"timestamp":1742376840000,"open":7.79353,"high":7.79419,"low":7.79312,"close":7.79332,"volume":36.189998626708984},{"timestamp":1742376900000,"open":7.7934,"high":7.79551,"low":7.79332,"close":7.79533,"volume":33.11000061035156},{"timestamp":1742376960000,"open":7.7951,"high":7.79542,"low":7.79378,"close":7.79378,"volume":39.27000045776367},{"timestamp":1742377020000,"open":7.79378,"high":7.79396,"low":7.79313,"close":7.79313,"volume":31.56999969482422},{"timestamp":1742377080000,"open":7.79313,"high":7.79485,"low":7.79313,"close":7.79449,"volume":44.65999984741211},{"timestamp":1742377140000,"open":7.79473,"high":7.79473,"low":7.7933,"close":7.7933,"volume":38.5},{"timestamp":1742377200000,"open":7.79339,"high":7.79373,"low":7.79309,"close":7.79309,"volume":23.100000381469727},{"timestamp":1742377260000,"open":7.79308,"high":7.79403,"low":7.79267,"close":7.79296,"volume":36.959999084472656},{"timestamp":1742377320000,"open":7.79336,"high":7.79358,"low":7.79263,"close":7.79358,"volume":39.27000045776367},{"timestamp":1742377380000,"open":7.79365,"high":7.79439,"low":7.79357,"close":7.7939,"volume":46.20000076293945},{"timestamp":1742377440000,"open":7.79398,"high":7.79496,"low":7.79398,"close":7.79486,"volume":43.119998931884766},{"timestamp":1742377500000,"open":7.79486,"high":7.79698,"low":7.79455,"close":7.79675,"volume":39.27000045776367},{"timestamp":1742377560000,"open":7.79665,"high":7.79666,"low":7.79486,"close":7.79511,"volume":43.88999938964844},{"timestamp":1742377620000,"open":7.79502,"high":7.79552,"low":7.79372,"close":7.7938,"volume":36.189998626708984},{"timestamp":1742377680000,"open":7.79379,"high":7.79405,"low":7.79265,"close":7.79323,"volume":48.5099983215332},{"timestamp":1742377740000,"open":7.79315,"high":7.79332,"low":7.79083,"close":7.79083,"volume":46.20000076293945},{"timestamp":1742377800000,"open":7.79092,"high":7.79109,"low":7.78884,"close":7.78884,"volume":47.7400016784668},{"timestamp":1742377860000,"open":7.78889,"high":7.79018,"low":7.78727,"close":7.78735,"volume":66.22000122070312},{"timestamp":1742377920000,"open":7.78751,"high":7.78768,"low":7.78543,"close":7.78543,"volume":53.130001068115234},{"timestamp":1742377980000,"open":7.78546,"high":7.78751,"low":7.78546,"close":7.78686,"volume":69.30000305175781},{"timestamp":1742378040000,"open":7.78704,"high":7.78984,"low":7.78704,"close":7.78961,"volume":70.83999633789062},{"timestamp":1742378100000,"open":7.78962,"high":7.79102,"low":7.78892,"close":7.78932,"volume":86.23999786376953},{"timestamp":1742378160000,"open":7.78932,"high":7.7894,"low":7.78684,"close":7.78684,"volume":56.209999084472656},{"timestamp":1742378220000,"open":7.78683,"high":7.78861,"low":7.78643,"close":7.78829,"volume":43.88999938964844},{"timestamp":1742378280000,"open":7.78828,"high":7.79165,"low":7.78811,"close":7.78819,"volume":104.31999969482422},{"timestamp":1742378340000,"open":7.78828,"high":7.78857,"low":7.78697,"close":7.78697,"volume":83.80999755859375},{"timestamp":1742378400000,"open":7.78698,"high":7.78753,"low":7.78638,"close":7.78714,"volume":47.95000076293945},{"timestamp":1742378460000,"open":7.78706,"high":7.78778,"low":7.78631,"close":7.78778,"volume":47.7400016784668},{"timestamp":1742378520000,"open":7.78775,"high":7.7878,"low":7.78616,"close":7.78624,"volume":35.41999816894531},{"timestamp":1742378580000,"open":7.78624,"high":7.7873,"low":7.78608,"close":7.78723,"volume":54.66999816894531},{"timestamp":1742378640000,"open":7.7873,"high":7.78779,"low":7.78576,"close":7.78641,"volume":43.119998931884766},{"timestamp":1742378700000,"open":7.78633,"high":7.78717,"low":7.78465,"close":7.78507,"volume":60.060001373291016},{"timestamp":1742378760000,"open":7.78506,"high":7.78633,"low":7.78496,"close":7.78544,"volume":66.98999786376953},{"timestamp":1742378820000,"open":7.78544,"high":7.78805,"low":7.78495,"close":7.78529,"volume":63.90999984741211},{"timestamp":1742378880000,"open":7.78536,"high":7.78587,"low":7.78472,"close":7.78527,"volume":73.91999816894531},{"timestamp":1742378940000,"open":7.78544,"high":7.78708,"low":7.78543,"close":7.78579,"volume":49.279998779296875},{"timestamp":1742379000000,"open":7.78588,"high":7.78683,"low":7.78587,"close":7.786,"volume":45.43000030517578},{"timestamp":1742379060000,"open":7.78597,"high":7.78659,"low":7.78439,"close":7.78498,"volume":51.59000015258789},{"timestamp":1742379120000,"open":7.78506,"high":7.7853,"low":7.78335,"close":7.78346,"volume":64.16000366210938},{"timestamp":1742379180000,"open":7.78343,"high":7.78473,"low":7.78325,"close":7.78341,"volume":53.130001068115234},{"timestamp":1742379240000,"open":7.78349,"high":7.78421,"low":7.78252,"close":7.78331,"volume":69.9000015258789},{"timestamp":1742379300000,"open":7.78315,"high":7.78752,"low":7.78298,"close":7.78752,"volume":45.43000030517578},{"timestamp":1742379360000,"open":7.78759,"high":7.78837,"low":7.7873,"close":7.78812,"volume":33.11000061035156},{"timestamp":1742379420000,"open":7.78805,"high":7.78894,"low":7.78804,"close":7.78885,"volume":24.639999389648438},{"timestamp":1742379480000,"open":7.78886,"high":7.78886,"low":7.78698,"close":7.78698,"volume":50.81999969482422},{"timestamp":1742379540000,"open":7.78706,"high":7.78748,"low":7.78605,"close":7.78617,"volume":27.719999313354492},{"timestamp":1742379600000,"open":7.78633,"high":7.7869,"low":7.78615,"close":7.78615,"volume":22.329999923706055},{"timestamp":1742379660000,"open":7.78639,"high":7.78639,"low":7.78458,"close":7.78474,"volume":38.5},{"timestamp":1742379720000,"open":7.78443,"high":7.78515,"low":7.78434,"close":7.78461,"volume":37.72999954223633},{"timestamp":1742379780000,"open":7.78486,"high":7.78486,"low":7.78389,"close":7.78475,"volume":40.810001373291016},{"timestamp":1742379840000,"open":7.78474,"high":7.78489,"low":7.7845,"close":7.78481,"volume":24.639999389648438},{"timestamp":1742379900000,"open":7.78506,"high":7.78586,"low":7.78448,"close":7.78522,"volume":42.349998474121094},{"timestamp":1742379960000,"open":7.78505,"high":7.78627,"low":7.78407,"close":7.78571,"volume":33.11000061035156},{"timestamp":1742380020000,"open":7.78562,"high":7.78628,"low":7.78538,"close":7.78538,"volume":30.030000686645508},{"timestamp":1742380080000,"open":7.78537,"high":7.7886,"low":7.78522,"close":7.78795,"volume":53.900001525878906},{"timestamp":1742380140000,"open":7.78805,"high":7.78917,"low":7.7877,"close":7.7886,"volume":39.27000045776367},{"timestamp":1742380200000,"open":7.78863,"high":7.79049,"low":7.78803,"close":7.78803,"volume":36.959999084472656},{"timestamp":1742380260000,"open":7.78819,"high":7.78911,"low":7.78812,"close":7.78868,"volume":29.260000228881836},{"timestamp":1742380320000,"open":7.78876,"high":7.79118,"low":7.78858,"close":7.78979,"volume":53.900001525878906},{"timestamp":1742380380000,"open":7.78979,"high":7.7911,"low":7.78969,"close":7.79109,"volume":52.36000061035156},{"timestamp":1742380440000,"open":7.79134,"high":7.79231,"low":7.79102,"close":7.79102,"volume":36.959999084472656},{"timestamp":1742380500000,"open":7.79086,"high":7.79215,"low":7.7906,"close":7.79208,"volume":27.719999313354492},{"timestamp":1742380560000,"open":7.792,"high":7.79207,"low":7.79158,"close":7.79183,"volume":20.020000457763672},{"timestamp":1742380620000,"open":7.79182,"high":7.79321,"low":7.79174,"close":7.79297,"volume":24.639999389648438},{"timestamp":1742380680000,"open":7.79289,"high":7.79411,"low":7.79288,"close":7.79368,"volume":34.650001525878906},{"timestamp":1742380740000,"open":7.79377,"high":7.79474,"low":7.79352,"close":7.79463,"volume":38.5},{"timestamp":1742380800000,"open":7.79471,"high":7.79552,"low":7.79447,"close":7.79447,"volume":26.950000762939453},{"timestamp":1742380860000,"open":7.79455,"high":7.79463,"low":7.7934,"close":7.79413,"volume":21.559999465942383},{"timestamp":1742380920000,"open":7.79414,"high":7.79414,"low":7.79301,"close":7.79358,"volume":33.11000061035156},{"timestamp":1742380980000,"open":7.79358,"high":7.79411,"low":7.79343,"close":7.79395,"volume":21.559999465942383},{"timestamp":1742381040000,"open":7.79402,"high":7.79427,"low":7.79305,"close":7.79305,"volume":23.100000381469727},{"timestamp":1742381100000,"open":7.79296,"high":7.79312,"low":7.79109,"close":7.79215,"volume":39.27000045776367},{"timestamp":1742381160000,"open":7.79215,"high":7.79369,"low":7.79167,"close":7.79369,"volume":23.100000381469727},{"timestamp":1742381220000,"open":7.79354,"high":7.79362,"low":7.79216,"close":7.7924,"volume":28.489999771118164},{"timestamp":1742381280000,"open":7.7928,"high":7.79362,"low":7.79188,"close":7.79196,"volume":25.40999984741211},{"timestamp":1742381340000,"open":7.79201,"high":7.79207,"low":7.79102,"close":7.79146,"volume":30.030000686645508},{"timestamp":1742381400000,"open":7.79137,"high":7.79273,"low":7.79098,"close":7.79273,"volume":25.40999984741211},{"timestamp":1742381460000,"open":7.79273,"high":7.79288,"low":7.79061,"close":7.7928,"volume":43.119998931884766},{"timestamp":1742381520000,"open":7.79287,"high":7.79287,"low":7.79222,"close":7.79264,"volume":25.40999984741211},{"timestamp":1742381580000,"open":7.79255,"high":7.79298,"low":7.79208,"close":7.79216,"volume":26.18000030517578},{"timestamp":1742381640000,"open":7.79209,"high":7.79225,"low":7.7913,"close":7.79163,"volume":24.639999389648438},{"timestamp":1742381700000,"open":7.79162,"high":7.79217,"low":7.79138,"close":7.79208,"volume":35.41999816894531},{"timestamp":1742381760000,"open":7.792,"high":7.79224,"low":7.79118,"close":7.79118,"volume":25.40999984741211},{"timestamp":1742381820000,"open":7.79143,"high":7.79225,"low":7.79143,"close":7.79192,"volume":14.630000114440918},{"timestamp":1742381880000,"open":7.79191,"high":7.79241,"low":7.79178,"close":7.79233,"volume":20.020000457763672},{"timestamp":1742381940000,"open":7.79232,"high":7.79237,"low":7.79114,"close":7.79163,"volume":32.34000015258789},{"timestamp":1742382000000,"open":7.7917,"high":7.79178,"low":7.79066,"close":7.79066,"volume":18.479999542236328},{"timestamp":1742382060000,"open":7.79082,"high":7.79091,"low":7.78913,"close":7.78929,"volume":26.18000030517578},{"timestamp":1742382120000,"open":7.78921,"high":7.79036,"low":7.78921,"close":7.79002,"volume":31.56999969482422},{"timestamp":1742382180000,"open":7.79002,"high":7.7901,"low":7.7893,"close":7.78954,"volume":14.630000114440918},{"timestamp":1742382240000,"open":7.78938,"high":7.78955,"low":7.78882,"close":7.78907,"volume":31.56999969482422},{"timestamp":1742382300000,"open":7.78915,"high":7.78915,"low":7.78703,"close":7.78783,"volume":23.8700008392334},{"timestamp":1742382360000,"open":7.78775,"high":7.78848,"low":7.78701,"close":7.78825,"volume":50.04999923706055},{"timestamp":1742382420000,"open":7.78818,"high":7.78842,"low":7.78497,"close":7.78498,"volume":69.30000305175781},{"timestamp":1742382480000,"open":7.78472,"high":7.78506,"low":7.78303,"close":7.78383,"volume":52.36000061035156},{"timestamp":1742382540000,"open":7.78391,"high":7.7844,"low":7.78291,"close":7.78325,"volume":42.349998474121094},{"timestamp":1742382600000,"open":7.78334,"high":7.78416,"low":7.7831,"close":7.78333,"volume":29.260000228881836},{"timestamp":1742382660000,"open":7.78318,"high":7.78318,"low":7.78074,"close":7.78115,"volume":50.04999923706055},{"timestamp":1742382720000,"open":7.78114,"high":7.78188,"low":7.78107,"close":7.78171,"volume":24.639999389648438},{"timestamp":1742382780000,"open":7.78188,"high":7.78188,"low":7.77932,"close":7.77965,"volume":39.27000045776367},{"timestamp":1742382840000,"open":7.77965,"high":7.78086,"low":7.77899,"close":7.78014,"volume":44.65999984741211},{"timestamp":1742382900000,"open":7.77991,"high":7.78002,"low":7.77934,"close":7.78001,"volume":26.950000762939453},{"timestamp":1742382960000,"open":7.7801,"high":7.78139,"low":7.77921,"close":7.77987,"volume":45.43000030517578},{"timestamp":1742383020000,"open":7.77978,"high":7.77994,"low":7.77782,"close":7.7779,"volume":43.119998931884766},{"timestamp":1742383080000,"open":7.77791,"high":7.7788,"low":7.77612,"close":7.77612,"volume":72.37999725341797},{"timestamp":1742383140000,"open":7.7762,"high":7.77929,"low":7.7762,"close":7.77879,"volume":53.130001068115234},{"timestamp":1742383200000,"open":7.77909,"high":7.78206,"low":7.7788,"close":7.7819,"volume":62.369998931884766},{"timestamp":1742383260000,"open":7.78181,"high":7.78197,"low":7.78139,"close":7.78184,"volume":43.88999938964844},{"timestamp":1742383320000,"open":7.78191,"high":7.78241,"low":7.78183,"close":7.78226,"volume":26.950000762939453},{"timestamp":1742383380000,"open":7.78177,"high":7.7824,"low":7.78159,"close":7.78225,"volume":40.810001373291016},{"timestamp":1742383440000,"open":7.78224,"high":7.78323,"low":7.78224,"close":7.78281,"volume":31.56999969482422},{"timestamp":1742383500000,"open":7.78274,"high":7.78323,"low":7.78184,"close":7.78184,"volume":24.639999389648438},{"timestamp":1742383560000,"open":7.78192,"high":7.78217,"low":7.77997,"close":7.78079,"volume":35.41999816894531},{"timestamp":1742383620000,"open":7.78086,"high":7.7812,"low":7.78062,"close":7.78094,"volume":23.100000381469727},{"timestamp":1742383680000,"open":7.78094,"high":7.78094,"low":7.77891,"close":7.78005,"volume":26.950000762939453},{"timestamp":1742383740000,"open":7.78013,"high":7.7803,"low":7.77867,"close":7.77949,"volume":23.8700008392334},{"timestamp":1742383800000,"open":7.77956,"high":7.78021,"low":7.77917,"close":7.78014,"volume":26.950000762939453},{"timestamp":1742383860000,"open":7.78014,"high":7.78079,"low":7.78006,"close":7.78079,"volume":20.790000915527344},{"timestamp":1742383920000,"open":7.78086,"high":7.78168,"low":7.78046,"close":7.78046,"volume":31.56999969482422},{"timestamp":1742383980000,"open":7.78055,"high":7.78152,"low":7.78055,"close":7.78144,"volume":21.559999465942383},{"timestamp":1742384040000,"open":7.78136,"high":7.78144,"low":7.78005,"close":7.78037,"volume":23.100000381469727},{"timestamp":1742384100000,"open":7.78055,"high":7.78055,"low":7.77728,"close":7.77737,"volume":38.5},{"timestamp":1742384160000,"open":7.77728,"high":7.77782,"low":7.77696,"close":7.77737,"volume":41.58000183105469},{"timestamp":1742384220000,"open":7.77745,"high":7.77776,"low":7.77712,"close":7.77761,"volume":36.189998626708984},{"timestamp":1742384280000,"open":7.77761,"high":7.77833,"low":7.77639,"close":7.77664,"volume":34.650001525878906},{"timestamp":1742384340000,"open":7.77663,"high":7.77802,"low":7.77663,"close":7.77761,"volume":24.639999389648438},{"timestamp":1742384400000,"open":7.77769,"high":7.77899,"low":7.77736,"close":7.77891,"volume":26.18000030517578},{"timestamp":1742384460000,"open":7.77908,"high":7.77908,"low":7.77753,"close":7.77786,"volume":19.25},{"timestamp":1742384520000,"open":7.77793,"high":7.77884,"low":7.77769,"close":7.77802,"volume":23.100000381469727},{"timestamp":1742384580000,"open":7.77795,"high":7.77891,"low":7.77749,"close":7.77766,"volume":28.489999771118164},{"timestamp":1742384640000,"open":7.77774,"high":7.77811,"low":7.7772,"close":7.7772,"volume":31.56999969482422},{"timestamp":1742384700000,"open":7.77737,"high":7.77775,"low":7.77688,"close":7.77742,"volume":36.189998626708984},{"timestamp":1742384760000,"open":7.77774,"high":7.77832,"low":7.77742,"close":7.77832,"volume":30.030000686645508},{"timestamp":1742384820000,"open":7.77823,"high":7.77945,"low":7.77823,"close":7.7792,"volume":23.8700008392334},{"timestamp":1742384880000,"open":7.77929,"high":7.77962,"low":7.7792,"close":7.77954,"volume":11.550000190734863},{"timestamp":1742384940000,"open":7.77921,"high":7.77954,"low":7.77913,"close":7.77938,"volume":26.18000030517578},{"timestamp":1742385000000,"open":7.77937,"high":7.77953,"low":7.77766,"close":7.77839,"volume":30.799999237060547},{"timestamp":1742385060000,"open":7.7784,"high":7.77888,"low":7.7783,"close":7.77862,"volume":23.8700008392334},{"timestamp":1742385120000,"open":7.77871,"high":7.77871,"low":7.77716,"close":7.77716,"volume":25.40999984741211},{"timestamp":1742385180000,"open":7.77716,"high":7.77822,"low":7.77716,"close":7.7779,"volume":23.100000381469727},{"timestamp":1742385240000,"open":7.77782,"high":7.77843,"low":7.77761,"close":7.77793,"volume":20.020000457763672},{"timestamp":1742385300000,"open":7.77778,"high":7.77814,"low":7.77742,"close":7.77742,"volume":20.790000915527344},{"timestamp":1742385360000,"open":7.77733,"high":7.77973,"low":7.77538,"close":7.77916,"volume":110.11000061035156},{"timestamp":1742385420000,"open":7.77893,"high":7.77958,"low":7.7768,"close":7.77712,"volume":100.0999984741211},{"timestamp":1742385480000,"open":7.77712,"high":7.77993,"low":7.77688,"close":7.77928,"volume":63.90999984741211},{"timestamp":1742385540000,"open":7.77944,"high":7.78048,"low":7.77928,"close":7.77991,"volume":41.58000183105469},{"timestamp":1742385600000,"open":7.7799,"high":7.78015,"low":7.77876,"close":7.77967,"volume":53.130001068115234},{"timestamp":1742385660000,"open":7.77974,"high":7.78037,"low":7.77905,"close":7.78029,"volume":70.06999969482422},{"timestamp":1742385720000,"open":7.78012,"high":7.78013,"low":7.77773,"close":7.77773,"volume":45.43000030517578},{"timestamp":1742385780000,"open":7.77796,"high":7.7789,"low":7.77759,"close":7.77864,"volume":45.43000030517578},{"timestamp":1742385840000,"open":7.77872,"high":7.77913,"low":7.77751,"close":7.77751,"volume":43.119998931884766},{"timestamp":1742385900000,"open":7.77752,"high":7.77792,"low":7.77622,"close":7.77622,"volume":49.279998779296875},{"timestamp":1742385960000,"open":7.77614,"high":7.77621,"low":7.77548,"close":7.77565,"volume":43.88999938964844},{"timestamp":1742386020000,"open":7.77574,"high":7.77691,"low":7.77556,"close":7.77683,"volume":31.56999969482422},{"timestamp":1742386080000,"open":7.77683,"high":7.77741,"low":7.77584,"close":7.77627,"volume":45.43000030517578},{"timestamp":1742386140000,"open":7.7762,"high":7.77773,"low":7.77602,"close":7.77749,"volume":50.04999923706055},{"timestamp":1742386200000,"open":7.77742,"high":7.77828,"low":7.77741,"close":7.77781,"volume":30.030000686645508},{"timestamp":1742386260000,"open":7.77789,"high":7.77804,"low":7.77703,"close":7.77704,"volume":36.189998626708984},{"timestamp":1742386320000,"open":7.77687,"high":7.77726,"low":7.77615,"close":7.7763,"volume":44.65999984741211},{"timestamp":1742386380000,"open":7.77637,"high":7.7774,"low":7.77606,"close":7.77722,"volume":40.040000915527344},{"timestamp":1742386440000,"open":7.77714,"high":7.77731,"low":7.7765,"close":7.7773,"volume":25.40999984741211},{"timestamp":1742386500000,"open":7.77715,"high":7.77828,"low":7.77707,"close":7.77795,"volume":31.56999969482422},{"timestamp":1742386560000,"open":7.77803,"high":7.77804,"low":7.77729,"close":7.77749,"volume":29.260000228881836},{"timestamp":1742386620000,"open":7.7779,"high":7.7779,"low":7.77701,"close":7.77727,"volume":24.639999389648438},{"timestamp":1742386680000,"open":7.77728,"high":7.77843,"low":7.77726,"close":7.77843,"volume":32.34000015258789},{"timestamp":1742386740000,"open":7.77819,"high":7.77868,"low":7.77762,"close":7.77779,"volume":33.880001068115234},{"timestamp":1742386800000,"open":7.77778,"high":7.7786,"low":7.77755,"close":7.77819,"volume":42.349998474121094},{"timestamp":1742386860000,"open":7.77827,"high":7.77976,"low":7.7782,"close":7.77935,"volume":42.849998474121094},{"timestamp":1742386920000,"open":7.77942,"high":7.7795,"low":7.77822,"close":7.77822,"volume":18.479999542236328},{"timestamp":1742386980000,"open":7.77805,"high":7.77875,"low":7.77805,"close":7.7787,"volume":29.959999084472656},{"timestamp":1742387040000,"open":7.77861,"high":7.78145,"low":7.77853,"close":7.78128,"volume":50},{"timestamp":1742387100000,"open":7.78129,"high":7.78175,"low":7.78019,"close":7.78048,"volume":45.43000030517578},{"timestamp":1742387160000,"open":7.78056,"high":7.78118,"low":7.77878,"close":7.78102,"volume":75.45999908447266},{"timestamp":1742387220000,"open":7.7807,"high":7.78083,"low":7.77961,"close":7.78002,"volume":62.52000045776367},{"timestamp":1742387280000,"open":7.7801,"high":7.78292,"low":7.7801,"close":7.78291,"volume":54.66999816894531},{"timestamp":1742387340000,"open":7.78292,"high":7.78299,"low":7.78226,"close":7.78298,"volume":23.8700008392334},{"timestamp":1742387400000,"open":7.78306,"high":7.78374,"low":7.78257,"close":7.78374,"volume":30.799999237060547},{"timestamp":1742387460000,"open":7.78357,"high":7.78499,"low":7.78357,"close":7.78492,"volume":36.189998626708984},{"timestamp":1742387520000,"open":7.78507,"high":7.78577,"low":7.78474,"close":7.78535,"volume":44.31999969482422},{"timestamp":1742387580000,"open":7.78551,"high":7.78551,"low":7.7836,"close":7.78386,"volume":36.189998626708984},{"timestamp":1742387640000,"open":7.78377,"high":7.78393,"low":7.78299,"close":7.78328,"volume":41.58000183105469},{"timestamp":1742387700000,"open":7.78328,"high":7.78336,"low":7.78202,"close":7.78333,"volume":50.099998474121094},{"timestamp":1742387760000,"open":7.78333,"high":7.78376,"low":7.78309,"close":7.78375,"volume":50.59000015258789},{"timestamp":1742387820000,"open":7.78375,"high":7.78392,"low":7.78256,"close":7.78309,"volume":50.11000061035156},{"timestamp":1742387880000,"open":7.7831,"high":7.78397,"low":7.78259,"close":7.78376,"volume":41.58000183105469},{"timestamp":1742387940000,"open":7.78376,"high":7.7843,"low":7.78325,"close":7.784,"volume":31.56999969482422},{"timestamp":1742388000000,"open":7.78392,"high":7.784,"low":7.78212,"close":7.78292,"volume":50.81999969482422},{"timestamp":1742388060000,"open":7.78278,"high":7.78377,"low":7.78235,"close":7.78255,"volume":53.900001525878906},{"timestamp":1742388120000,"open":7.78263,"high":7.78263,"low":7.78122,"close":7.78122,"volume":44.65999984741211},{"timestamp":1742388180000,"open":7.78107,"high":7.7818,"low":7.78107,"close":7.78133,"volume":32.34000015258789},{"timestamp":1742388240000,"open":7.78141,"high":7.78174,"low":7.78081,"close":7.78088,"volume":29.260000228881836},{"timestamp":1742388300000,"open":7.78081,"high":7.78121,"low":7.78043,"close":7.78089,"volume":43.88999938964844},{"timestamp":1742388360000,"open":7.78081,"high":7.78179,"low":7.78081,"close":7.78162,"volume":38.5},{"timestamp":1742388420000,"open":7.78154,"high":7.78206,"low":7.78056,"close":7.78069,"volume":46.20000076293945},{"timestamp":1742388480000,"open":7.78069,"high":7.78109,"low":7.78052,"close":7.78076,"volume":36.189998626708984},{"timestamp":1742388540000,"open":7.78069,"high":7.78089,"low":7.78007,"close":7.78089,"volume":36.189998626708984},{"timestamp":1742388600000,"open":7.7808,"high":7.78141,"low":7.78027,"close":7.78083,"volume":40.040000915527344},{"timestamp":1742388660000,"open":7.78091,"high":7.78108,"low":7.77921,"close":7.78091,"volume":47.7400016784668},{"timestamp":1742388720000,"open":7.78092,"high":7.78178,"low":7.7806,"close":7.78167,"volume":43.88999938964844},{"timestamp":1742388780000,"open":7.78175,"high":7.78176,"low":7.78129,"close":7.78142,"volume":39.27000045776367},{"timestamp":1742388840000,"open":7.78133,"high":7.78194,"low":7.78072,"close":7.78153,"volume":28.489999771118164},{"timestamp":1742388900000,"open":7.78161,"high":7.78341,"low":7.78153,"close":7.78259,"volume":56.97999954223633},{"timestamp":1742388960000,"open":7.78276,"high":7.7851,"low":7.7826,"close":7.78485,"volume":61.599998474121094},{"timestamp":1742389020000,"open":7.78485,"high":7.78598,"low":7.78435,"close":7.7859,"volume":59.209999084472656},{"timestamp":1742389080000,"open":7.78589,"high":7.78672,"low":7.78463,"close":7.78494,"volume":68.30000305175781},{"timestamp":1742389140000,"open":7.78494,"high":7.785,"low":7.78208,"close":7.78208,"volume":60.060001373291016},{"timestamp":1742389200000,"open":7.78201,"high":7.78354,"low":7.78193,"close":7.78241,"volume":69.30000305175781},{"timestamp":1742389260000,"open":7.78249,"high":7.7825,"low":7.78119,"close":7.78192,"volume":70.83999633789062},{"timestamp":1742389320000,"open":7.78225,"high":7.78257,"low":7.78162,"close":7.78225,"volume":43.119998931884766},{"timestamp":1742389380000,"open":7.78232,"high":7.78406,"low":7.78224,"close":7.78373,"volume":46.20000076293945},{"timestamp":1742389440000,"open":7.78391,"high":7.78404,"low":7.78324,"close":7.78348,"volume":33.880001068115234},{"timestamp":1742389500000,"open":7.78348,"high":7.78382,"low":7.78299,"close":7.78315,"volume":32.34000015258789},{"timestamp":1742389560000,"open":7.78323,"high":7.78348,"low":7.78128,"close":7.78136,"volume":44.65999984741211},{"timestamp":1742389620000,"open":7.78136,"high":7.78191,"low":7.78126,"close":7.78178,"volume":40.810001373291016},{"timestamp":1742389680000,"open":7.78168,"high":7.78312,"low":7.78117,"close":7.78303,"volume":30.030000686645508},{"timestamp":1742389740000,"open":7.78311,"high":7.78337,"low":7.78255,"close":7.78295,"volume":39.27000045776367},{"timestamp":1742389800000,"open":7.78311,"high":7.78311,"low":7.78157,"close":7.78182,"volume":36.959999084472656},{"timestamp":1742389860000,"open":7.78191,"high":7.78233,"low":7.78095,"close":7.78203,"volume":36.189998626708984},{"timestamp":1742389920000,"open":7.78198,"high":7.78261,"low":7.78162,"close":7.78261,"volume":37.72999954223633},{"timestamp":1742389980000,"open":7.7826,"high":7.7826,"low":7.78186,"close":7.7821,"volume":41.58000183105469},{"timestamp":1742390040000,"open":7.78226,"high":7.78347,"low":7.78225,"close":7.78268,"volume":36.189998626708984},{"timestamp":1742390100000,"open":7.78277,"high":7.78364,"low":7.78265,"close":7.78331,"volume":27.719999313354492},{"timestamp":1742390160000,"open":7.78274,"high":7.78274,"low":7.78209,"close":7.78209,"volume":30.030000686645508},{"timestamp":1742390220000,"open":7.7821,"high":7.78228,"low":7.78176,"close":7.7822,"volume":36.189998626708984},{"timestamp":1742390280000,"open":7.78251,"high":7.78284,"low":7.78212,"close":7.78226,"volume":47.7400016784668},{"timestamp":1742390340000,"open":7.78226,"high":7.7829,"low":7.78217,"close":7.78242,"volume":34.650001525878906},{"timestamp":1742390400000,"open":7.78234,"high":7.78309,"low":7.78193,"close":7.78305,"volume":42.349998474121094},{"timestamp":1742390460000,"open":7.78281,"high":7.78411,"low":7.78272,"close":7.78371,"volume":53.130001068115234},{"timestamp":1742390520000,"open":7.78379,"high":7.78379,"low":7.78163,"close":7.7818,"volume":50.81999969482422},{"timestamp":1742390580000,"open":7.78188,"high":7.78204,"low":7.7796,"close":7.77991,"volume":62.369998931884766},{"timestamp":1742390640000,"open":7.78024,"high":7.78057,"low":7.77967,"close":7.78,"volume":37.72999954223633},{"timestamp":1742390700000,"open":7.78009,"high":7.78058,"low":7.77985,"close":7.78001,"volume":43.88999938964844},{"timestamp":1742390760000,"open":7.77969,"high":7.78024,"low":7.77821,"close":7.77919,"volume":61.599998474121094},{"timestamp":1742390820000,"open":7.77952,"high":7.77967,"low":7.77819,"close":7.77853,"volume":30.799999237060547},{"timestamp":1742390880000,"open":7.77851,"high":7.78008,"low":7.77851,"close":7.77968,"volume":30.030000686645508},{"timestamp":1742390940000,"open":7.77966,"high":7.78112,"low":7.77942,"close":7.78073,"volume":40.040000915527344},{"timestamp":1742391000000,"open":7.78063,"high":7.78121,"low":7.77929,"close":7.77978,"volume":65.44999694824219},{"timestamp":1742391060000,"open":7.77985,"high":7.77985,"low":7.77717,"close":7.77773,"volume":66.22000122070312},{"timestamp":1742391120000,"open":7.77782,"high":7.77799,"low":7.77635,"close":7.77667,"volume":44.65999984741211},{"timestamp":1742391180000,"open":7.77659,"high":7.77824,"low":7.77632,"close":7.77806,"volume":62.369998931884766},{"timestamp":1742391240000,"open":7.77823,"high":7.77948,"low":7.77823,"close":7.77906,"volume":63.90999984741211},{"timestamp":1742391300000,"open":7.77914,"high":7.77966,"low":7.77887,"close":7.77918,"volume":40.040000915527344},{"timestamp":1742391360000,"open":7.77927,"high":7.77992,"low":7.77869,"close":7.7789,"volume":39.27000045776367},{"timestamp":1742391420000,"open":7.7789,"high":7.77908,"low":7.77858,"close":7.77904,"volume":29.260000228881836},{"timestamp":1742391480000,"open":7.77896,"high":7.78011,"low":7.77896,"close":7.77963,"volume":28.489999771118164},{"timestamp":1742391540000,"open":7.77954,"high":7.77979,"low":7.77889,"close":7.77954,"volume":30.799999237060547},{"timestamp":1742391600000,"open":7.77945,"high":7.77955,"low":7.778,"close":7.778,"volume":60.060001373291016},{"timestamp":1742391660000,"open":7.77776,"high":7.7784,"low":7.77675,"close":7.77676,"volume":66.22000122070312},{"timestamp":1742391720000,"open":7.77676,"high":7.77788,"low":7.77594,"close":7.77741,"volume":66.22000122070312},{"timestamp":1742391780000,"open":7.7774,"high":7.77907,"low":7.77716,"close":7.77857,"volume":44.65999984741211},{"timestamp":1742391840000,"open":7.7785,"high":7.77872,"low":7.77712,"close":7.77712,"volume":42.349998474121094},{"timestamp":1742391900000,"open":7.77709,"high":7.77919,"low":7.77693,"close":7.77919,"volume":59.290000915527344},{"timestamp":1742391960000,"open":7.77919,"high":7.77927,"low":7.7779,"close":7.77869,"volume":64.68000030517578},{"timestamp":1742392020000,"open":7.77862,"high":7.77869,"low":7.77702,"close":7.77728,"volume":66.98999786376953},{"timestamp":1742392080000,"open":7.77719,"high":7.77832,"low":7.77687,"close":7.77832,"volume":68.52999877929688},{"timestamp":1742392140000,"open":7.77832,"high":7.77957,"low":7.77816,"close":7.77886,"volume":59.290000915527344},{"timestamp":1742392200000,"open":7.77887,"high":7.78051,"low":7.77858,"close":7.78014,"volume":49.279998779296875},{"timestamp":1742392260000,"open":7.78006,"high":7.78006,"low":7.77881,"close":7.77897,"volume":42.349998474121094},{"timestamp":1742392320000,"open":7.77906,"high":7.77949,"low":7.77744,"close":7.77744,"volume":54.66999816894531},{"timestamp":1742392380000,"open":7.77759,"high":7.77832,"low":7.77686,"close":7.778,"volume":52.36000061035156},{"timestamp":1742392440000,"open":7.7784,"high":7.77841,"low":7.77695,"close":7.77841,"volume":57.75},{"timestamp":1742392500000,"open":7.77843,"high":7.77899,"low":7.77798,"close":7.77799,"volume":64.68000030517578},{"timestamp":1742392560000,"open":7.77789,"high":7.77831,"low":7.7772,"close":7.77734,"volume":57.4900016784668},{"timestamp":1742392620000,"open":7.77725,"high":7.77824,"low":7.77677,"close":7.77785,"volume":59.290000915527344},{"timestamp":1742392680000,"open":7.77776,"high":7.77852,"low":7.77697,"close":7.77819,"volume":51.59000015258789},{"timestamp":1742392740000,"open":7.77828,"high":7.77935,"low":7.77824,"close":7.77926,"volume":52.36000061035156},{"timestamp":1742392800000,"open":7.77934,"high":7.77951,"low":7.77707,"close":7.77716,"volume":52.36000061035156},{"timestamp":1742392860000,"open":7.77708,"high":7.77762,"low":7.77682,"close":7.77701,"volume":40.810001373291016},{"timestamp":1742392920000,"open":7.7771,"high":7.77718,"low":7.77629,"close":7.77718,"volume":50.04999923706055},{"timestamp":1742392980000,"open":7.77718,"high":7.77735,"low":7.77652,"close":7.77661,"volume":26.18000030517578},{"timestamp":1742393040000,"open":7.77678,"high":7.77678,"low":7.77527,"close":7.77569,"volume":41.58000183105469},{"timestamp":1742393100000,"open":7.77584,"high":7.77694,"low":7.77561,"close":7.77635,"volume":36.189998626708984},{"timestamp":1742393160000,"open":7.77643,"high":7.77693,"low":7.77597,"close":7.77677,"volume":33.11000061035156},{"timestamp":1742393220000,"open":7.77677,"high":7.77677,"low":7.77564,"close":7.77629,"volume":36.189998626708984},{"timestamp":1742393280000,"open":7.7762,"high":7.77678,"low":7.77604,"close":7.77669,"volume":45.43000030517578},{"timestamp":1742393340000,"open":7.77677,"high":7.77678,"low":7.77504,"close":7.77512,"volume":50.04999923706055},{"timestamp":1742393400000,"open":7.77504,"high":7.77529,"low":7.77423,"close":7.77504,"volume":44.65999984741211},{"timestamp":1742393460000,"open":7.77496,"high":7.77523,"low":7.77463,"close":7.77507,"volume":39.27000045776367},{"timestamp":1742393520000,"open":7.7751,"high":7.77584,"low":7.77469,"close":7.77584,"volume":51.59000015258789},{"timestamp":1742393580000,"open":7.77584,"high":7.77635,"low":7.77568,"close":7.77601,"volume":46.970001220703125},{"timestamp":1742393640000,"open":7.77594,"high":7.77709,"low":7.77586,"close":7.77709,"volume":40.040000915527344},{"timestamp":1742393700000,"open":7.77742,"high":7.77831,"low":7.77717,"close":7.77755,"volume":51.59000015258789},{"timestamp":1742393760000,"open":7.7774,"high":7.77798,"low":7.77694,"close":7.77712,"volume":38.5},{"timestamp":1742393820000,"open":7.77751,"high":7.77833,"low":7.77711,"close":7.77808,"volume":40.040000915527344},{"timestamp":1742393880000,"open":7.77793,"high":7.77833,"low":7.77784,"close":7.77825,"volume":40.810001373291016},{"timestamp":1742393940000,"open":7.77833,"high":7.77833,"low":7.77654,"close":7.77678,"volume":42.349998474121094},{"timestamp":1742394000000,"open":7.77678,"high":7.77855,"low":7.77678,"close":7.77855,"volume":26.950000762939453},{"timestamp":1742394060000,"open":7.77863,"high":7.77967,"low":7.77848,"close":7.77864,"volume":47.7400016784668},{"timestamp":1742394120000,"open":7.77866,"high":7.77909,"low":7.77821,"close":7.77837,"volume":32.34000015258789},{"timestamp":1742394180000,"open":7.77829,"high":7.77858,"low":7.77796,"close":7.77831,"volume":41.58000183105469},{"timestamp":1742394240000,"open":7.77832,"high":7.77912,"low":7.77832,"close":7.77885,"volume":37.72999954223633},{"timestamp":1742394300000,"open":7.77893,"high":7.77901,"low":7.77643,"close":7.77659,"volume":39.27000045776367},{"timestamp":1742394360000,"open":7.77652,"high":7.77652,"low":7.77557,"close":7.77573,"volume":25.40999984741211},{"timestamp":1742394420000,"open":7.77558,"high":7.77602,"low":7.7752,"close":7.77522,"volume":45.43000030517578},{"timestamp":1742394480000,"open":7.77515,"high":7.77628,"low":7.77504,"close":7.77559,"volume":49.279998779296875},{"timestamp":1742394540000,"open":7.7756,"high":7.77721,"low":7.77519,"close":7.77674,"volume":48.5099983215332},{"timestamp":1742394600000,"open":7.77681,"high":7.7782,"low":7.77579,"close":7.77611,"volume":65.44999694824219},{"timestamp":1742394660000,"open":7.77609,"high":7.77688,"low":7.77575,"close":7.77604,"volume":43.119998931884766},{"timestamp":1742394720000,"open":7.77604,"high":7.7763,"low":7.77549,"close":7.77557,"volume":37.72999954223633},{"timestamp":1742394780000,"open":7.77573,"high":7.77573,"low":7.77518,"close":7.77527,"volume":24.639999389648438},{"timestamp":1742394840000,"open":7.77518,"high":7.77681,"low":7.77511,"close":7.77674,"volume":33.880001068115234},{"timestamp":1742394900000,"open":7.77658,"high":7.77749,"low":7.77551,"close":7.77749,"volume":41.58000183105469},{"timestamp":1742394960000,"open":7.77749,"high":7.77749,"low":7.77668,"close":7.77716,"volume":26.950000762939453},{"timestamp":1742395020000,"open":7.77708,"high":7.7775,"low":7.77627,"close":7.77651,"volume":30.799999237060547},{"timestamp":1742395080000,"open":7.77642,"high":7.77691,"low":7.77618,"close":7.77669,"volume":31.56999969482422},{"timestamp":1742395140000,"open":7.77668,"high":7.77725,"low":7.77653,"close":7.77692,"volume":25.40999984741211},{"timestamp":1742395200000,"open":7.77677,"high":7.77677,"low":7.77628,"close":7.77646,"volume":20.790000915527344},{"timestamp":1742395260000,"open":7.77628,"high":7.77661,"low":7.77571,"close":7.77644,"volume":26.950000762939453},{"timestamp":1742395320000,"open":7.77635,"high":7.77815,"low":7.77635,"close":7.77789,"volume":46.970001220703125},{"timestamp":1742395380000,"open":7.77763,"high":7.77763,"low":7.77644,"close":7.77644,"volume":47.7400016784668},{"timestamp":1742395440000,"open":7.77636,"high":7.77717,"low":7.77612,"close":7.77684,"volume":37.72999954223633},{"timestamp":1742395500000,"open":7.77682,"high":7.77734,"low":7.77674,"close":7.77709,"volume":34.650001525878906},{"timestamp":1742395560000,"open":7.77717,"high":7.7775,"low":7.77684,"close":7.77715,"volume":46.20000076293945},{"timestamp":1742395620000,"open":7.77707,"high":7.77824,"low":7.77685,"close":7.77821,"volume":43.119998931884766},{"timestamp":1742395680000,"open":7.77812,"high":7.77854,"low":7.77741,"close":7.77854,"volume":42.349998474121094},{"timestamp":1742395740000,"open":7.77863,"high":7.77872,"low":7.77806,"close":7.77837,"volume":36.959999084472656},{"timestamp":1742395800000,"open":7.77829,"high":7.77909,"low":7.77813,"close":7.77886,"volume":39.27000045776367},{"timestamp":1742395860000,"open":7.77885,"high":7.77934,"low":7.77868,"close":7.77918,"volume":18.209999084472656},{"timestamp":1742395920000,"open":7.77942,"high":7.78324,"low":7.77933,"close":7.78292,"volume":74.2699966430664},{"timestamp":1742395980000,"open":7.78339,"high":7.78348,"low":7.78172,"close":7.78229,"volume":76.0999984741211},{"timestamp":1742396040000,"open":7.78238,"high":7.78377,"low":7.7823,"close":7.78346,"volume":51.59000015258789},{"timestamp":1742396100000,"open":7.78353,"high":7.7837,"low":7.78134,"close":7.78179,"volume":49.279998779296875},{"timestamp":1742396160000,"open":7.78188,"high":7.78286,"low":7.78187,"close":7.7826,"volume":30.030000686645508},{"timestamp":1742396220000,"open":7.78244,"high":7.78269,"low":7.78009,"close":7.78034,"volume":64.68000030517578},{"timestamp":1742396280000,"open":7.78025,"high":7.78099,"low":7.78,"close":7.78042,"volume":53.130001068115234},{"timestamp":1742396340000,"open":7.78049,"high":7.78259,"low":7.78048,"close":7.78218,"volume":73.91999816894531},{"timestamp":1742396400000,"open":7.78217,"high":7.7825,"low":7.78108,"close":7.78133,"volume":53.689998626708984},{"timestamp":1742396460000,"open":7.78125,"high":7.78175,"low":7.78087,"close":7.78134,"volume":33.91999816894531},{"timestamp":1742396520000,"open":7.78142,"high":7.78142,"low":7.78069,"close":7.7811,"volume":53.349998474121094},{"timestamp":1742396580000,"open":7.78103,"high":7.7811,"low":7.77988,"close":7.77988,"volume":17.84000015258789},{"timestamp":1742396640000,"open":7.7798,"high":7.78035,"low":7.77964,"close":7.78035,"volume":30.799999237060547},{"timestamp":1742396700000,"open":7.78044,"high":7.78174,"low":7.78019,"close":7.78085,"volume":45.43000030517578},{"timestamp":1742396760000,"open":7.78076,"high":7.78114,"low":7.78035,"close":7.78043,"volume":42.66999816894531},{"timestamp":1742396820000,"open":7.78027,"high":7.78027,"low":7.77954,"close":7.77955,"volume":20.790000915527344},{"timestamp":1742396880000,"open":7.77971,"high":7.78013,"low":7.77943,"close":7.77971,"volume":32.7400016784668},{"timestamp":1742396940000,"open":7.77955,"high":7.77995,"low":7.77922,"close":7.77986,"volume":23.100000381469727},{"timestamp":1742397000000,"open":7.78002,"high":7.78019,"low":7.77954,"close":7.77992,"volume":16.940000534057617},{"timestamp":1742397060000,"open":7.77991,"high":7.78005,"low":7.77967,"close":7.77971,"volume":23.100000381469727},{"timestamp":1742397120000,"open":7.77963,"high":7.77963,"low":7.77865,"close":7.77922,"volume":33.880001068115234},{"timestamp":1742397180000,"open":7.77906,"high":7.78037,"low":7.77849,"close":7.78037,"volume":50.04999923706055},{"timestamp":1742397240000,"open":7.78045,"high":7.78068,"low":7.78013,"close":7.7805,"volume":29.260000228881836},{"timestamp":1742397300000,"open":7.78043,"high":7.78102,"low":7.78035,"close":7.781,"volume":39.27000045776367},{"timestamp":1742397360000,"open":7.78117,"high":7.78214,"low":7.78109,"close":7.78133,"volume":34.650001525878906},{"timestamp":1742397420000,"open":7.78142,"high":7.78281,"low":7.78118,"close":7.78206,"volume":30.030000686645508},{"timestamp":1742397480000,"open":7.78206,"high":7.78435,"low":7.78206,"close":7.78386,"volume":50.04999923706055},{"timestamp":1742397540000,"open":7.78369,"high":7.78393,"low":7.78216,"close":7.78231,"volume":40.810001373291016},{"timestamp":1742397600000,"open":7.78248,"high":7.78329,"low":7.78151,"close":7.78151,"volume":34.650001525878906},{"timestamp":1742397660000,"open":7.78142,"high":7.7827,"low":7.78133,"close":7.7819,"volume":39.27000045776367},{"timestamp":1742397720000,"open":7.78189,"high":7.78384,"low":7.78181,"close":7.78335,"volume":40.040000915527344},{"timestamp":1742397780000,"open":7.78352,"high":7.78499,"low":7.78335,"close":7.78499,"volume":33.11000061035156},{"timestamp":1742397840000,"open":7.78499,"high":7.78499,"low":7.78312,"close":7.78417,"volume":40.810001373291016},{"timestamp":1742397900000,"open":7.78418,"high":7.78457,"low":7.7836,"close":7.78376,"volume":44.65999984741211},{"timestamp":1742397960000,"open":7.78384,"high":7.78412,"low":7.7828,"close":7.78412,"volume":46.970001220703125},{"timestamp":1742398020000,"open":7.78419,"high":7.78597,"low":7.78419,"close":7.78573,"volume":49.279998779296875},{"timestamp":1742398080000,"open":7.78566,"high":7.78745,"low":7.7855,"close":7.78678,"volume":51.59000015258789},{"timestamp":1742398140000,"open":7.78661,"high":7.78745,"low":7.78597,"close":7.78688,"volume":50.04999923706055},{"timestamp":1742398200000,"open":7.78696,"high":7.78925,"low":7.78655,"close":7.789,"volume":73.1500015258789},{"timestamp":1742398260000,"open":7.78907,"high":7.78916,"low":7.78704,"close":7.7872,"volume":47.7400016784668},{"timestamp":1742398320000,"open":7.78705,"high":7.78705,"low":7.78566,"close":7.78582,"volume":41.58000183105469},{"timestamp":1742398380000,"open":7.78583,"high":7.78583,"low":7.78484,"close":7.78568,"volume":45.43000030517578},{"timestamp":1742398440000,"open":7.78567,"high":7.78715,"low":7.78534,"close":7.78698,"volume":34.650001525878906},{"timestamp":1742398500000,"open":7.78673,"high":7.78787,"low":7.78665,"close":7.7869,"volume":40.040000915527344},{"timestamp":1742398560000,"open":7.78673,"high":7.78723,"low":7.78592,"close":7.78722,"volume":26.18000030517578},{"timestamp":1742398620000,"open":7.78705,"high":7.78779,"low":7.78665,"close":7.78779,"volume":30.799999237060547},{"timestamp":1742398680000,"open":7.78795,"high":7.78916,"low":7.78746,"close":7.78746,"volume":60.060001373291016},{"timestamp":1742398740000,"open":7.78753,"high":7.78892,"low":7.78601,"close":7.78883,"volume":76.2300033569336},{"timestamp":1742398800000,"open":7.78859,"high":7.78859,"low":7.78764,"close":7.78829,"volume":29.260000228881836},{"timestamp":1742398860000,"open":7.78836,"high":7.79211,"low":7.78803,"close":7.79211,"volume":40.040000915527344},{"timestamp":1742398920000,"open":7.79208,"high":7.79217,"low":7.79094,"close":7.79118,"volume":35.41999816894531},{"timestamp":1742398980000,"open":7.7911,"high":7.79158,"low":7.79027,"close":7.79158,"volume":39.27000045776367},{"timestamp":1742399040000,"open":7.79133,"high":7.79175,"low":7.79084,"close":7.79134,"volume":30.030000686645508},{"timestamp":1742399100000,"open":7.79133,"high":7.79174,"low":7.79069,"close":7.79077,"volume":37.72999954223633},{"timestamp":1742399160000,"open":7.79077,"high":7.79134,"low":7.78971,"close":7.78989,"volume":29.260000228881836},{"timestamp":1742399220000,"open":7.78989,"high":7.78989,"low":7.78849,"close":7.78923,"volume":43.88999938964844},{"timestamp":1742399280000,"open":7.78866,"high":7.78866,"low":7.78719,"close":7.78736,"volume":39.27000045776367},{"timestamp":1742399340000,"open":7.78745,"high":7.78874,"low":7.78726,"close":7.78866,"volume":47.7400016784668},{"timestamp":1742399400000,"open":7.78857,"high":7.78969,"low":7.78848,"close":7.78943,"volume":56.209999084472656},{"timestamp":1742399460000,"open":7.78959,"high":7.79091,"low":7.78952,"close":7.79057,"volume":33.11000061035156},{"timestamp":1742399520000,"open":7.79066,"high":7.79115,"low":7.7902,"close":7.79106,"volume":56.9900016784668},{"timestamp":1742399580000,"open":7.79116,"high":7.79151,"low":7.79045,"close":7.79143,"volume":54.810001373291016},{"timestamp":1742399640000,"open":7.79134,"high":7.79216,"low":7.79134,"close":7.79178,"volume":49.59000015258789},{"timestamp":1742399700000,"open":7.79185,"high":7.7927,"low":7.79185,"close":7.79254,"volume":42.34000015258789},{"timestamp":1742399760000,"open":7.79238,"high":7.79243,"low":7.79171,"close":7.79191,"volume":48.060001373291016},{"timestamp":1742399820000,"open":7.79174,"high":7.7925,"low":7.79124,"close":7.79155,"volume":62.83000183105469},{"timestamp":1742399880000,"open":7.7917,"high":7.79345,"low":7.79165,"close":7.79345,"volume":80.1500015258789},{"timestamp":1742399940000,"open":7.79304,"high":7.79304,"low":7.79231,"close":7.79272,"volume":69.0999984741211},{"timestamp":1742400000000,"open":7.79283,"high":7.79283,"low":7.7913,"close":7.79212,"volume":74.72000122070312},{"timestamp":1742400060000,"open":7.79205,"high":7.79236,"low":7.79114,"close":7.79147,"volume":66.98999786376953},{"timestamp":1742400120000,"open":7.79146,"high":7.79172,"low":7.79047,"close":7.791,"volume":63.90999984741211},{"timestamp":1742400180000,"open":7.79091,"high":7.79157,"low":7.79074,"close":7.79157,"volume":38.5},{"timestamp":1742400240000,"open":7.7914,"high":7.7927,"low":7.7914,"close":7.79263,"volume":36.959999084472656},{"timestamp":1742400300000,"open":7.79264,"high":7.7933,"low":7.7923,"close":7.79293,"volume":42.349998474121094},{"timestamp":1742400360000,"open":7.79278,"high":7.79348,"low":7.79248,"close":7.79327,"volume":32.34000015258789},{"timestamp":1742400420000,"open":7.79336,"high":7.79416,"low":7.79257,"close":7.79291,"volume":67.76000213623047},{"timestamp":1742400480000,"open":7.79294,"high":7.79343,"low":7.7927,"close":7.7927,"volume":33.11000061035156},{"timestamp":1742400540000,"open":7.79269,"high":7.79348,"low":7.79253,"close":7.79348,"volume":41.58000183105469},{"timestamp":1742400600000,"open":7.79341,"high":7.79419,"low":7.79238,"close":7.79241,"volume":46.970001220703125},{"timestamp":1742400660000,"open":7.79249,"high":7.79249,"low":7.79183,"close":7.79209,"volume":46.20000076293945},{"timestamp":1742400720000,"open":7.792,"high":7.79265,"low":7.79167,"close":7.79208,"volume":42.349998474121094},{"timestamp":1742400780000,"open":7.79224,"high":7.79262,"low":7.7919,"close":7.7924,"volume":28.489999771118164},{"timestamp":1742400840000,"open":7.79248,"high":7.79248,"low":7.79164,"close":7.79174,"volume":33.11000061035156},{"timestamp":1742400900000,"open":7.79166,"high":7.79217,"low":7.79086,"close":7.79086,"volume":41.58000183105469},{"timestamp":1742400960000,"open":7.79086,"high":7.79189,"low":7.79086,"close":7.79142,"volume":48.5099983215332},{"timestamp":1742401020000,"open":7.79141,"high":7.79189,"low":7.79108,"close":7.79127,"volume":40.040000915527344},{"timestamp":1742401080000,"open":7.79137,"high":7.79167,"low":7.79108,"close":7.79149,"volume":29.260000228881836},{"timestamp":1742401140000,"open":7.79141,"high":7.79174,"low":7.79133,"close":7.79166,"volume":18.479999542236328},{"timestamp":1742401200000,"open":7.79174,"high":7.79244,"low":7.79168,"close":7.79176,"volume":30.799999237060547},{"timestamp":1742401260000,"open":7.79176,"high":7.79335,"low":7.79176,"close":7.79326,"volume":23.8700008392334},{"timestamp":1742401320000,"open":7.79318,"high":7.79334,"low":7.7918,"close":7.79182,"volume":26.950000762939453},{"timestamp":1742401380000,"open":7.79182,"high":7.79247,"low":7.79161,"close":7.79161,"volume":28.489999771118164},{"timestamp":1742401440000,"open":7.7916,"high":7.79221,"low":7.79153,"close":7.79221,"volume":34.650001525878906},{"timestamp":1742401500000,"open":7.79222,"high":7.79255,"low":7.79134,"close":7.79162,"volume":41.58000183105469},{"timestamp":1742401560000,"open":7.79154,"high":7.7917,"low":7.79123,"close":7.79161,"volume":36.959999084472656},{"timestamp":1742401620000,"open":7.79162,"high":7.79178,"low":7.79127,"close":7.79158,"volume":33.11000061035156},{"timestamp":1742401680000,"open":7.7915,"high":7.79186,"low":7.79127,"close":7.79157,"volume":30.030000686645508},{"timestamp":1742401740000,"open":7.79172,"high":7.79172,"low":7.7905,"close":7.79099,"volume":20.790000915527344},{"timestamp":1742401800000,"open":7.79108,"high":7.79125,"low":7.79059,"close":7.79106,"volume":30.799999237060547},{"timestamp":1742401860000,"open":7.79107,"high":7.79205,"low":7.79107,"close":7.79181,"volume":32.34000015258789},{"timestamp":1742401920000,"open":7.79197,"high":7.79253,"low":7.79189,"close":7.79218,"volume":36.959999084472656},{"timestamp":1742401980000,"open":7.7921,"high":7.79278,"low":7.79187,"close":7.79254,"volume":23.100000381469727},{"timestamp":1742402040000,"open":7.79261,"high":7.79326,"low":7.79245,"close":7.79301,"volume":15.399999618530273},{"timestamp":1742402100000,"open":7.79302,"high":7.7939,"low":7.79292,"close":7.79317,"volume":36.959999084472656},{"timestamp":1742402160000,"open":7.79333,"high":7.79348,"low":7.79291,"close":7.79291,"volume":23.100000381469727},{"timestamp":1742402220000,"open":7.79301,"high":7.79316,"low":7.79226,"close":7.79226,"volume":23.8700008392334},{"timestamp":1742402280000,"open":7.79235,"high":7.79235,"low":7.79176,"close":7.79184,"volume":16.940000534057617},{"timestamp":1742402340000,"open":7.79176,"high":7.79176,"low":7.79086,"close":7.79086,"volume":23.34000015258789},{"timestamp":1742402400000,"open":7.79085,"high":7.7911,"low":7.79053,"close":7.79069,"volume":33.45000076293945},{"timestamp":1742402460000,"open":7.7906,"high":7.79069,"low":7.79013,"close":7.79022,"volume":17.209999084472656},{"timestamp":1742402520000,"open":7.79013,"high":7.79119,"low":7.78989,"close":7.7911,"volume":29.260000228881836},{"timestamp":1742402580000,"open":7.79118,"high":7.79176,"low":7.79014,"close":7.79014,"volume":23.8700008392334},{"timestamp":1742402640000,"open":7.78988,"high":7.78988,"low":7.78904,"close":7.78912,"volume":26.270000457763672},{"timestamp":1742402700000,"open":7.78911,"high":7.78945,"low":7.7887,"close":7.78921,"volume":28.670000076293945},{"timestamp":1742402760000,"open":7.78928,"high":7.78978,"low":7.7892,"close":7.78945,"volume":24.360000610351562},{"timestamp":1742402820000,"open":7.7902,"high":7.7902,"low":7.78962,"close":7.7897,"volume":18.440000534057617},{"timestamp":1742402880000,"open":7.78955,"high":7.79,"low":7.78946,"close":7.78949,"volume":28.489999771118164},{"timestamp":1742402940000,"open":7.78956,"high":7.79,"low":7.78935,"close":7.78935,"volume":26.399999618530273},{"timestamp":1742403000000,"open":7.78926,"high":7.79018,"low":7.78909,"close":7.79018,"volume":25.770000457763672},{"timestamp":1742403060000,"open":7.79041,"high":7.79074,"low":7.79001,"close":7.79001,"volume":27.719999313354492},{"timestamp":1742403120000,"open":7.78978,"high":7.79031,"low":7.78935,"close":7.78935,"volume":46.970001220703125},{"timestamp":1742403180000,"open":7.78941,"high":7.78944,"low":7.78849,"close":7.78849,"volume":23.030000686645508},{"timestamp":1742403240000,"open":7.78841,"high":7.78891,"low":7.78825,"close":7.78841,"volume":25.200000762939453},{"timestamp":1742403300000,"open":7.78808,"high":7.78849,"low":7.78752,"close":7.78841,"volume":26.770000457763672},{"timestamp":1742403360000,"open":7.78842,"high":7.78865,"low":7.7881,"close":7.78859,"volume":26.969999313354492},{"timestamp":1742403420000,"open":7.78842,"high":7.78939,"low":7.78826,"close":7.78922,"volume":41.7599983215332},{"timestamp":1742403480000,"open":7.78931,"high":7.79004,"low":7.78931,"close":7.78944,"volume":38.279998779296875},{"timestamp":1742403540000,"open":7.78947,"high":7.79008,"low":7.78908,"close":7.78934,"volume":27.920000076293945},{"timestamp":1742403600000,"open":7.78923,"high":7.79013,"low":7.78915,"close":7.78947,"volume":32.34000015258789},{"timestamp":1742403660000,"open":7.78946,"high":7.79,"low":7.78928,"close":7.78984,"volume":23.8700008392334},{"timestamp":1742403720000,"open":7.78984,"high":7.79009,"low":7.78961,"close":7.78993,"volume":29.260000228881836},{"timestamp":1742403780000,"open":7.79001,"high":7.79037,"low":7.78967,"close":7.79021,"volume":23.8700008392334},{"timestamp":1742403840000,"open":7.79029,"high":7.79055,"low":7.78997,"close":7.78997,"volume":20.790000915527344},{"timestamp":1742403900000,"open":7.78982,"high":7.79005,"low":7.78941,"close":7.78982,"volume":33.880001068115234},{"timestamp":1742403960000,"open":7.78982,"high":7.79031,"low":7.7896,"close":7.78961,"volume":26.18000030517578},{"timestamp":1742404020000,"open":7.78952,"high":7.79033,"low":7.78952,"close":7.78991,"volume":12.319999694824219},{"timestamp":1742404080000,"open":7.78999,"high":7.79081,"low":7.78999,"close":7.79077,"volume":21.559999465942383},{"timestamp":1742404140000,"open":7.79076,"high":7.79162,"low":7.79076,"close":7.79145,"volume":24.639999389648438},{"timestamp":1742404200000,"open":7.79154,"high":7.79187,"low":7.79104,"close":7.79104,"volume":22.329999923706055},{"timestamp":1742404260000,"open":7.79113,"high":7.79136,"low":7.7908,"close":7.79113,"volume":20.790000915527344},{"timestamp":1742404320000,"open":7.79105,"high":7.79178,"low":7.79089,"close":7.79163,"volume":25.40999984741211},{"timestamp":1742404380000,"open":7.79162,"high":7.79204,"low":7.79149,"close":7.79202,"volume":36.959999084472656},{"timestamp":1742404440000,"open":7.79211,"high":7.79324,"low":7.79211,"close":7.79241,"volume":33.880001068115234},{"timestamp":1742404500000,"open":7.79241,"high":7.79277,"low":7.79229,"close":7.7923,"volume":41.58000183105469},{"timestamp":1742404560000,"open":7.79239,"high":7.79284,"low":7.79227,"close":7.79272,"volume":40.040000915527344},{"timestamp":1742404620000,"open":7.79268,"high":7.79309,"low":7.79261,"close":7.79293,"volume":54.66999816894531},{"timestamp":1742404680000,"open":7.79293,"high":7.79329,"low":7.79256,"close":7.79297,"volume":51.59000015258789},{"timestamp":1742404740000,"open":7.7929,"high":7.7929,"low":7.79143,"close":7.79168,"volume":43.119998931884766},{"timestamp":1742404800000,"open":7.79192,"high":7.79281,"low":7.79188,"close":7.79206,"volume":33.880001068115234},{"timestamp":1742404860000,"open":7.79206,"high":7.79214,"low":7.79125,"close":7.79154,"volume":37.72999954223633},{"timestamp":1742404920000,"open":7.79145,"high":7.79256,"low":7.79121,"close":7.79239,"volume":32.83000183105469},{"timestamp":1742404980000,"open":7.79239,"high":7.79299,"low":7.79222,"close":7.79275,"volume":35.41999816894531},{"timestamp":1742405040000,"open":7.79283,"high":7.79364,"low":7.79203,"close":7.79278,"volume":41.02000045776367},{"timestamp":1742405100000,"open":7.79279,"high":7.79361,"low":7.7927,"close":7.79311,"volume":36.720001220703125},{"timestamp":1742405160000,"open":7.79319,"high":7.79353,"low":7.79259,"close":7.79353,"volume":61.779998779296875},{"timestamp":1742405220000,"open":7.79353,"high":7.79361,"low":7.7927,"close":7.7932,"volume":49.4900016784668},{"timestamp":1742405280000,"open":7.79328,"high":7.79361,"low":7.79295,"close":7.7933,"volume":43.88999938964844},{"timestamp":1742405340000,"open":7.79338,"high":7.79379,"low":7.79289,"close":7.79343,"volume":50.810001373291016},{"timestamp":1742405400000,"open":7.79359,"high":7.79516,"low":7.79359,"close":7.79508,"volume":65.73999786376953},{"timestamp":1742405460000,"open":7.79516,"high":7.79525,"low":7.79364,"close":7.79471,"volume":60.880001068115234},{"timestamp":1742405520000,"open":7.79487,"high":7.79504,"low":7.79323,"close":7.79339,"volume":43.119998931884766},{"timestamp":1742405580000,"open":7.79356,"high":7.79465,"low":7.79351,"close":7.79458,"volume":40.040000915527344},{"timestamp":1742405640000,"open":7.79457,"high":7.79534,"low":7.79456,"close":7.79484,"volume":40.810001373291016},{"timestamp":1742405700000,"open":7.79492,"high":7.79611,"low":7.79492,"close":7.7961,"volume":51.59000015258789},{"timestamp":1742405760000,"open":7.79611,"high":7.79675,"low":7.79586,"close":7.79644,"volume":52.36000061035156},{"timestamp":1742405820000,"open":7.79651,"high":7.79651,"low":7.79448,"close":7.79529,"volume":45.43000030517578},{"timestamp":1742405880000,"open":7.7953,"high":7.79687,"low":7.7953,"close":7.79678,"volume":50.04999923706055},{"timestamp":1742405940000,"open":7.7967,"high":7.7967,"low":7.79488,"close":7.79496,"volume":44.65999984741211},{"timestamp":1742406000000,"open":7.79513,"high":7.79652,"low":7.79496,"close":7.79626,"volume":32.34000015258789},{"timestamp":1742406060000,"open":7.79627,"high":7.79627,"low":7.79455,"close":7.79466,"volume":27.719999313354492},{"timestamp":1742406120000,"open":7.79474,"high":7.79568,"low":7.79473,"close":7.79524,"volume":50.81999969482422},{"timestamp":1742406180000,"open":7.79525,"high":7.79599,"low":7.79516,"close":7.79589,"volume":36.189998626708984},{"timestamp":1742406240000,"open":7.79572,"high":7.7974,"low":7.79564,"close":7.79683,"volume":42.349998474121094},{"timestamp":1742406300000,"open":7.79683,"high":7.79754,"low":7.79666,"close":7.79666,"volume":42.349998474121094},{"timestamp":1742406360000,"open":7.79651,"high":7.79667,"low":7.79626,"close":7.79632,"volume":34.650001525878906},{"timestamp":1742406420000,"open":7.79656,"high":7.79737,"low":7.79653,"close":7.79696,"volume":45.43000030517578},{"timestamp":1742406480000,"open":7.79696,"high":7.798,"low":7.79678,"close":7.79758,"volume":53.900001525878906},{"timestamp":1742406540000,"open":7.79751,"high":7.7982,"low":7.79745,"close":7.79778,"volume":27.719999313354492},{"timestamp":1742406600000,"open":7.79788,"high":7.79875,"low":7.79647,"close":7.79818,"volume":40.040000915527344},{"timestamp":1742406660000,"open":7.79809,"high":7.79874,"low":7.79776,"close":7.7981,"volume":43.119998931884766},{"timestamp":1742406720000,"open":7.79802,"high":7.79881,"low":7.79794,"close":7.79856,"volume":38.5},{"timestamp":1742406780000,"open":7.79855,"high":7.79897,"low":7.79786,"close":7.79856,"volume":43.119998931884766},{"timestamp":1742406840000,"open":7.79872,"high":7.79873,"low":7.79639,"close":7.79639,"volume":58.52000045776367},{"timestamp":1742406900000,"open":7.79656,"high":7.79675,"low":7.79428,"close":7.79428,"volume":70.83999633789062},{"timestamp":1742406960000,"open":7.79395,"high":7.79462,"low":7.79371,"close":7.79404,"volume":35.41999816894531},{"timestamp":1742407020000,"open":7.79404,"high":7.79424,"low":7.79348,"close":7.79389,"volume":35.41999816894531},{"timestamp":1742407080000,"open":7.79364,"high":7.79489,"low":7.79348,"close":7.79472,"volume":77.87999725341797},{"timestamp":1742407140000,"open":7.79455,"high":7.79564,"low":7.79361,"close":7.79406,"volume":80.58000183105469},{"timestamp":1742407200000,"open":7.79423,"high":7.79423,"low":7.78866,"close":7.79093,"volume":222.8699951171875},{"timestamp":1742407260000,"open":7.7911,"high":7.79419,"low":7.79052,"close":7.79158,"volume":203.47000122070312},{"timestamp":1742407320000,"open":7.79157,"high":7.7936,"low":7.79083,"close":7.79337,"volume":164.42999267578125},{"timestamp":1742407380000,"open":7.79318,"high":7.794,"low":7.79082,"close":7.79204,"volume":114.70999908447266},{"timestamp":1742407440000,"open":7.79212,"high":7.7922,"low":7.78848,"close":7.78923,"volume":113.95999908447266},{"timestamp":1742407500000,"open":7.78913,"high":7.79278,"low":7.78913,"close":7.79172,"volume":136.2899932861328},{"timestamp":1742407560000,"open":7.79172,"high":7.79337,"low":7.79075,"close":7.79262,"volume":126.27999877929688},{"timestamp":1742407620000,"open":7.79262,"high":7.79426,"low":7.79205,"close":7.79311,"volume":113.19000244140625},{"timestamp":1742407680000,"open":7.79328,"high":7.79385,"low":7.79198,"close":7.79361,"volume":91.62999725341797},{"timestamp":1742407740000,"open":7.79353,"high":7.79385,"low":7.79141,"close":7.79224,"volume":98.55999755859375},{"timestamp":1742407800000,"open":7.79232,"high":7.79256,"low":7.79126,"close":7.79191,"volume":75.45999908447266},{"timestamp":1742407860000,"open":7.79191,"high":7.79282,"low":7.78987,"close":7.79264,"volume":95.4800033569336},{"timestamp":1742407920000,"open":7.79273,"high":7.79341,"low":7.79152,"close":7.79259,"volume":87.77999877929688},{"timestamp":1742407980000,"open":7.79267,"high":7.79454,"low":7.79234,"close":7.79413,"volume":99.33000183105469},{"timestamp":1742408040000,"open":7.79422,"high":7.79552,"low":7.79397,"close":7.7952,"volume":87.01000213623047},{"timestamp":1742408100000,"open":7.79527,"high":7.79527,"low":7.7934,"close":7.79397,"volume":92.19000244140625},{"timestamp":1742408160000,"open":7.79397,"high":7.79398,"low":7.79282,"close":7.79282,"volume":78.54000091552734},{"timestamp":1742408220000,"open":7.79282,"high":7.79509,"low":7.79265,"close":7.79428,"volume":85.0199966430664},{"timestamp":1742408280000,"open":7.79436,"high":7.79487,"low":7.79397,"close":7.79419,"volume":74.58000183105469},{"timestamp":1742408340000,"open":7.79435,"high":7.79478,"low":7.79386,"close":7.79478,"volume":86.06999969482422},{"timestamp":1742408400000,"open":7.79477,"high":7.79618,"low":7.79406,"close":7.79617,"volume":94.12000274658203},{"timestamp":1742408460000,"open":7.79626,"high":7.79737,"low":7.79518,"close":7.79737,"volume":74.54000091552734},{"timestamp":1742408520000,"open":7.79721,"high":7.79821,"low":7.79688,"close":7.79796,"volume":78.83999633789062},{"timestamp":1742408580000,"open":7.79789,"high":7.7983,"low":7.79658,"close":7.79658,"volume":84.66999816894531},{"timestamp":1742408640000,"open":7.7965,"high":7.79821,"low":7.79592,"close":7.79821,"volume":88.94999694824219},{"timestamp":1742408700000,"open":7.79812,"high":7.79878,"low":7.7969,"close":7.79731,"volume":73.91999816894531},{"timestamp":1742408760000,"open":7.79739,"high":7.79818,"low":7.79639,"close":7.79713,"volume":98.55999755859375},{"timestamp":1742408820000,"open":7.79729,"high":7.79803,"low":7.79664,"close":7.79747,"volume":92.80999755859375},{"timestamp":1742408880000,"open":7.79754,"high":7.79763,"low":7.79591,"close":7.79688,"volume":90.76000213623047},{"timestamp":1742408940000,"open":7.79689,"high":7.79714,"low":7.79617,"close":7.79663,"volume":58.119998931884766},{"timestamp":1742409000000,"open":7.7968,"high":7.79713,"low":7.79525,"close":7.79705,"volume":61.720001220703125},{"timestamp":1742409060000,"open":7.7968,"high":7.79681,"low":7.79452,"close":7.79484,"volume":81.77999877929688},{"timestamp":1742409120000,"open":7.795,"high":7.79517,"low":7.79354,"close":7.7937,"volume":80.08000183105469},{"timestamp":1742409180000,"open":7.79379,"high":7.79468,"low":7.79338,"close":7.79435,"volume":79.30999755859375},{"timestamp":1742409240000,"open":7.79452,"high":7.7959,"low":7.79363,"close":7.79435,"volume":71.61000061035156},{"timestamp":1742409300000,"open":7.79452,"high":7.7946,"low":7.79329,"close":7.79435,"volume":83.16000366210938},{"timestamp":1742409360000,"open":7.79436,"high":7.79654,"low":7.79224,"close":7.79654,"volume":91.8499984741211},{"timestamp":1742409420000,"open":7.79646,"high":7.79646,"low":7.79375,"close":7.79539,"volume":76.6500015258789},{"timestamp":1742409480000,"open":7.79571,"high":7.79786,"low":7.79571,"close":7.79777,"volume":107.62000274658203},{"timestamp":1742409540000,"open":7.79802,"high":7.79867,"low":7.79745,"close":7.79785,"volume":91.80000305175781},{"timestamp":1742409600000,"open":7.79794,"high":7.79818,"low":7.7955,"close":7.79767,"volume":115.55000305175781},{"timestamp":1742409660000,"open":7.79759,"high":7.79863,"low":7.79431,"close":7.79544,"volume":103.94999694824219},{"timestamp":1742409720000,"open":7.79559,"high":7.7962,"low":7.79357,"close":7.79399,"volume":133.2100067138672},{"timestamp":1742409780000,"open":7.79399,"high":7.79538,"low":7.79269,"close":7.79439,"volume":129.36000061035156},{"timestamp":1742409840000,"open":7.7944,"high":7.79554,"low":7.79391,"close":7.79408,"volume":119.3499984741211},{"timestamp":1742409900000,"open":7.79391,"high":7.79538,"low":7.79366,"close":7.79473,"volume":104.72000122070312},{"timestamp":1742409960000,"open":7.79464,"high":7.79537,"low":7.79358,"close":7.79374,"volume":110.87999725341797},{"timestamp":1742410020000,"open":7.79374,"high":7.79505,"low":7.79317,"close":7.79333,"volume":94.70999908447266},{"timestamp":1742410080000,"open":7.79334,"high":7.79334,"low":7.7913,"close":7.79301,"volume":93.16999816894531},{"timestamp":1742410140000,"open":7.79293,"high":7.79318,"low":7.79107,"close":7.79268,"volume":82.38999938964844},{"timestamp":1742410200000,"open":7.7926,"high":7.79285,"low":7.79122,"close":7.79237,"volume":71.61000061035156},{"timestamp":1742410260000,"open":7.79237,"high":7.79351,"low":7.79138,"close":7.79228,"volume":77},{"timestamp":1742410320000,"open":7.7922,"high":7.79268,"low":7.79123,"close":7.79203,"volume":80.8499984741211},{"timestamp":1742410380000,"open":7.79212,"high":7.79318,"low":7.79187,"close":7.79285,"volume":84.69999694824219},{"timestamp":1742410440000,"open":7.79276,"high":7.79382,"low":7.79268,"close":7.79318,"volume":90.08999633789062},{"timestamp":1742410500000,"open":7.79326,"high":7.7935,"low":7.79,"close":7.79008,"volume":97.0199966430664},{"timestamp":1742410560000,"open":7.79016,"high":7.79212,"low":7.78918,"close":7.7909,"volume":106.26000213623047},{"timestamp":1742410620000,"open":7.79073,"high":7.79205,"low":7.79007,"close":7.79095,"volume":92.4000015258789},{"timestamp":1742410680000,"open":7.79095,"high":7.79314,"low":7.7907,"close":7.7912,"volume":99.33000183105469},{"timestamp":1742410740000,"open":7.79113,"high":7.79268,"low":7.7904,"close":7.7918,"volume":106.26000213623047},{"timestamp":1742410800000,"open":7.79211,"high":7.79252,"low":7.79098,"close":7.79154,"volume":93.16999816894531},{"timestamp":1742410860000,"open":7.79146,"high":7.79269,"low":7.79146,"close":7.79229,"volume":82.38999938964844},{"timestamp":1742410920000,"open":7.79229,"high":7.79318,"low":7.79164,"close":7.79196,"volume":80.8499984741211},{"timestamp":1742410980000,"open":7.7918,"high":7.79287,"low":7.79164,"close":7.79179,"volume":63.90999984741211},{"timestamp":1742411040000,"open":7.79163,"high":7.79236,"low":7.79084,"close":7.79211,"volume":66.98999786376953},{"timestamp":1742411100000,"open":7.79219,"high":7.79302,"low":7.79146,"close":7.79237,"volume":85.47000122070312},{"timestamp":1742411160000,"open":7.79219,"high":7.79219,"low":7.7904,"close":7.79051,"volume":73.1500015258789},{"timestamp":1742411220000,"open":7.79067,"high":7.7909,"low":7.78863,"close":7.78863,"volume":66.22000122070312},{"timestamp":1742411280000,"open":7.78863,"high":7.78888,"low":7.78666,"close":7.787,"volume":82.38999938964844},{"timestamp":1742411340000,"open":7.78708,"high":7.78773,"low":7.78626,"close":7.7874,"volume":88.55000305175781},{"timestamp":1742411400000,"open":7.78716,"high":7.78716,"low":7.78635,"close":7.78685,"volume":49.279998779296875},{"timestamp":1742411460000,"open":7.78694,"high":7.78968,"low":7.78685,"close":7.7896,"volume":76.2300033569336},{"timestamp":1742411520000,"open":7.78953,"high":7.79026,"low":7.78843,"close":7.78961,"volume":92.4000015258789},{"timestamp":1742411580000,"open":7.78904,"high":7.78942,"low":7.78814,"close":7.78916,"volume":59.290000915527344},{"timestamp":1742411640000,"open":7.78941,"high":7.78969,"low":7.78854,"close":7.78925,"volume":83.93000030517578},{"timestamp":1742411700000,"open":7.78926,"high":7.79005,"low":7.78898,"close":7.79005,"volume":58.52000045776367},{"timestamp":1742411760000,"open":7.79022,"high":7.79108,"low":7.78905,"close":7.79083,"volume":85.47000122070312},{"timestamp":1742411820000,"open":7.79092,"high":7.7927,"low":7.79067,"close":7.7927,"volume":120.88999938964844},{"timestamp":1742411880000,"open":7.79287,"high":7.79393,"low":7.79271,"close":7.79369,"volume":66.22000122070312},{"timestamp":1742411940000,"open":7.79377,"high":7.79467,"low":7.79377,"close":7.79467,"volume":58.52000045776367},{"timestamp":1742412000000,"open":7.79468,"high":7.79613,"low":7.79418,"close":7.79604,"volume":66.98999786376953},{"timestamp":1742412060000,"open":7.79612,"high":7.7964,"low":7.79533,"close":7.79582,"volume":40.810001373291016},{"timestamp":1742412120000,"open":7.79575,"high":7.79723,"low":7.79536,"close":7.79706,"volume":64.68000030517578},{"timestamp":1742412180000,"open":7.79699,"high":7.79827,"low":7.79682,"close":7.79802,"volume":61.599998474121094},{"timestamp":1742412240000,"open":7.79778,"high":7.79805,"low":7.7969,"close":7.79715,"volume":50.04999923706055},{"timestamp":1742412300000,"open":7.79707,"high":7.79822,"low":7.79644,"close":7.79652,"volume":69.30000305175781},{"timestamp":1742412360000,"open":7.79651,"high":7.797,"low":7.79559,"close":7.79606,"volume":49.279998779296875},{"timestamp":1742412420000,"open":7.79598,"high":7.7969,"low":7.79538,"close":7.79538,"volume":55.439998626708984},{"timestamp":1742412480000,"open":7.79529,"high":7.79663,"low":7.7946,"close":7.79657,"volume":74.69000244140625},{"timestamp":1742412540000,"open":7.79665,"high":7.79737,"low":7.79611,"close":7.79612,"volume":63.13999938964844},{"timestamp":1742412600000,"open":7.79635,"high":7.79734,"low":7.79561,"close":7.79593,"volume":53.900001525878906},{"timestamp":1742412660000,"open":7.79609,"high":7.79691,"low":7.79529,"close":7.79675,"volume":40.810001373291016},{"timestamp":1742412720000,"open":7.79667,"high":7.79691,"low":7.79551,"close":7.79559,"volume":50.81999969482422},{"timestamp":1742412780000,"open":7.79534,"high":7.79551,"low":7.79339,"close":7.79356,"volume":73.91999816894531},{"timestamp":1742412840000,"open":7.79348,"high":7.7947,"low":7.79323,"close":7.79437,"volume":65.44999694824219},{"timestamp":1742412900000,"open":7.79437,"high":7.79471,"low":7.79346,"close":7.79386,"volume":61.900001525878906},{"timestamp":1742412960000,"open":7.79393,"high":7.79413,"low":7.79204,"close":7.79248,"volume":50.459999084472656},{"timestamp":1742413020000,"open":7.79231,"high":7.79245,"low":7.79033,"close":7.79059,"volume":98.30999755859375},{"timestamp":1742413080000,"open":7.79066,"high":7.79069,"low":7.79012,"close":7.79055,"volume":57.41999816894531},{"timestamp":1742413140000,"open":7.79047,"high":7.79162,"low":7.79047,"close":7.79145,"volume":75.5999984741211},{"timestamp":1742413200000,"open":7.79146,"high":7.79216,"low":7.79109,"close":7.79208,"volume":62.380001068115234},{"timestamp":1742413260000,"open":7.79176,"high":7.79183,"low":7.7911,"close":7.79147,"volume":46.97999954223633},{"timestamp":1742413320000,"open":7.79139,"high":7.79196,"low":7.79124,"close":7.79144,"volume":46.11000061035156},{"timestamp":1742413380000,"open":7.79147,"high":7.79147,"low":7.79061,"close":7.79115,"volume":43.47999954223633},{"timestamp":1742413440000,"open":7.79107,"high":7.79156,"low":7.79048,"close":7.79065,"volume":56.52000045776367},{"timestamp":1742413500000,"open":7.79064,"high":7.79097,"low":7.79023,"close":7.79096,"volume":46.599998474121094},{"timestamp":1742413560000,"open":7.79121,"high":7.79344,"low":7.79121,"close":7.7931,"volume":65.37999725341797},{"timestamp":1742413620000,"open":7.79309,"high":7.79404,"low":7.79309,"close":7.79387,"volume":50.380001068115234},{"timestamp":1742413680000,"open":7.79404,"high":7.79452,"low":7.79339,"close":7.79349,"volume":62.540000915527344},{"timestamp":1742413740000,"open":7.79348,"high":7.79381,"low":7.79325,"close":7.79356,"volume":37.22999954223633},{"timestamp":1742413800000,"open":7.79429,"high":7.79479,"low":7.79404,"close":7.79445,"volume":58.16999816894531},{"timestamp":1742413860000,"open":7.79437,"high":7.79487,"low":7.79308,"close":7.79316,"volume":57.619998931884766},{"timestamp":1742413920000,"open":7.79333,"high":7.79358,"low":7.79268,"close":7.79336,"volume":32.52000045776367},{"timestamp":1742413980000,"open":7.7932,"high":7.79334,"low":7.79221,"close":7.79302,"volume":49.90999984741211},{"timestamp":1742414040000,"open":7.79311,"high":7.79361,"low":7.79261,"close":7.79278,"volume":50.65999984741211},{"timestamp":1742414100000,"open":7.79286,"high":7.79377,"low":7.79279,"close":7.79353,"volume":68.62999725341797},{"timestamp":1742414160000,"open":7.79377,"high":7.79459,"low":7.79377,"close":7.79457,"volume":55.36000061035156},{"timestamp":1742414220000,"open":7.79455,"high":7.79569,"low":7.79455,"close":7.79569,"volume":47.290000915527344},{"timestamp":1742414280000,"open":7.79593,"high":7.79636,"low":7.79544,"close":7.79629,"volume":32.189998626708984},{"timestamp":1742414340000,"open":7.79604,"high":7.79604,"low":7.79491,"close":7.79509,"volume":50.970001220703125},{"timestamp":1742414400000,"open":7.79491,"high":7.79491,"low":7.79401,"close":7.79418,"volume":44.90999984741211},{"timestamp":1742414460000,"open":7.79418,"high":7.7949,"low":7.79418,"close":7.79482,"volume":28.040000915527344},{"timestamp":1742414520000,"open":7.79484,"high":7.79508,"low":7.79426,"close":7.79438,"volume":32.36000061035156},{"timestamp":1742414580000,"open":7.7944,"high":7.79464,"low":7.79422,"close":7.79456,"volume":20.8799991607666},{"timestamp":1742414640000,"open":7.79479,"high":7.79541,"low":7.79478,"close":7.79533,"volume":24.440000534057617},{"timestamp":1742414700000,"open":7.79534,"high":7.79623,"low":7.79533,"close":7.79623,"volume":15.399999618530273},{"timestamp":1742414760000,"open":7.79624,"high":7.79705,"low":7.79623,"close":7.79656,"volume":19.25},{"timestamp":1742414820000,"open":7.79655,"high":7.79655,"low":7.7959,"close":7.79623,"volume":14.630000114440918},{"timestamp":1742414880000,"open":7.79623,"high":7.79655,"low":7.79566,"close":7.79566,"volume":16.940000534057617},{"timestamp":1742414940000,"open":7.79541,"high":7.79575,"low":7.79541,"close":7.79542,"volume":13.09000015258789},{"timestamp":1742415000000,"open":7.79533,"high":7.79583,"low":7.79488,"close":7.79491,"volume":15.399999618530273},{"timestamp":1742415060000,"open":7.79482,"high":7.79564,"low":7.79482,"close":7.795,"volume":21.559999465942383},{"timestamp":1742415120000,"open":7.79516,"high":7.79565,"low":7.79498,"close":7.79539,"volume":16.170000076293945},{"timestamp":1742415180000,"open":7.79537,"high":7.79555,"low":7.79505,"close":7.79554,"volume":6.929999828338623},{"timestamp":1742415240000,"open":7.79555,"high":7.79588,"low":7.79513,"close":7.79548,"volume":21.559999465942383},{"timestamp":1742415300000,"open":7.79547,"high":7.79694,"low":7.79532,"close":7.79694,"volume":25.40999984741211},{"timestamp":1742415360000,"open":7.79702,"high":7.79721,"low":7.79671,"close":7.7968,"volume":21.559999465942383},{"timestamp":1742415420000,"open":7.79679,"high":7.79688,"low":7.79631,"close":7.79631,"volume":17.709999084472656},{"timestamp":1742415480000,"open":7.79639,"high":7.79639,"low":7.79548,"close":7.7958,"volume":20.790000915527344},{"timestamp":1742415540000,"open":7.79556,"high":7.79589,"low":7.79547,"close":7.79547,"volume":6.929999828338623},{"timestamp":1742415600000,"open":7.79532,"high":7.79532,"low":7.79444,"close":7.79483,"volume":12.319999694824219},{"timestamp":1742415660000,"open":7.79451,"high":7.79499,"low":7.79451,"close":7.79467,"volume":17.709999084472656},{"timestamp":1742415720000,"open":7.79475,"high":7.79475,"low":7.7945,"close":7.7946,"volume":7.699999809265137},{"timestamp":1742415780000,"open":7.79458,"high":7.79531,"low":7.79458,"close":7.79507,"volume":8.470000267028809},{"timestamp":1742415840000,"open":7.79507,"high":7.79507,"low":7.79475,"close":7.79475,"volume":7.699999809265137},{"timestamp":1742415900000,"open":7.79459,"high":7.79516,"low":7.79459,"close":7.79516,"volume":7.699999809265137},{"timestamp":1742415960000,"open":7.79508,"high":7.79523,"low":7.79499,"close":7.79523,"volume":8.470000267028809},{"timestamp":1742416020000,"open":7.7953,"high":7.79531,"low":7.79491,"close":7.79491,"volume":10.010000228881836},{"timestamp":1742416080000,"open":7.79491,"high":7.79523,"low":7.79474,"close":7.79521,"volume":8.470000267028809},{"timestamp":1742416140000,"open":7.79523,"high":7.79579,"low":7.79523,"close":7.79578,"volume":26.18000030517578},{"timestamp":1742416200000,"open":7.79554,"high":7.79557,"low":7.79507,"close":7.79508,"volume":19.25},{"timestamp":1742416260000,"open":7.79507,"high":7.7953,"low":7.7949,"close":7.7949,"volume":14.630000114440918},{"timestamp":1742416320000,"open":7.7949,"high":7.7949,"low":7.79441,"close":7.79459,"volume":13.09000015258789},{"timestamp":1742416380000,"open":7.79442,"high":7.79458,"low":7.79442,"close":7.79449,"volume":8.470000267028809},{"timestamp":1742416440000,"open":7.7944,"high":7.79449,"low":7.79431,"close":7.79449,"volume":6.929999828338623},{"timestamp":1742416500000,"open":7.79441,"high":7.79441,"low":7.79318,"close":7.79335,"volume":15.399999618530273},{"timestamp":1742416560000,"open":7.79325,"high":7.79375,"low":7.79325,"close":7.79358,"volume":13.859999656677246},{"timestamp":1742416620000,"open":7.79366,"high":7.79383,"low":7.7935,"close":7.7935,"volume":15.399999618530273},{"timestamp":1742416680000,"open":7.79359,"high":7.79375,"low":7.79358,"close":7.79358,"volume":6.929999828338623},{"timestamp":1742416740000,"open":7.7935,"high":7.79375,"low":7.7935,"close":7.79374,"volume":4.619999885559082},{"timestamp":1742416800000,"open":7.79375,"high":7.79408,"low":7.79364,"close":7.79372,"volume":13.09000015258789},{"timestamp":1742416860000,"open":7.79373,"high":7.79389,"low":7.79348,"close":7.79366,"volume":21.559999465942383},{"timestamp":1742416920000,"open":7.7935,"high":7.79407,"low":7.79335,"close":7.79391,"volume":16.940000534057617},{"timestamp":1742416980000,"open":7.79375,"high":7.79479,"low":7.79366,"close":7.79479,"volume":22.329999923706055},{"timestamp":1742417040000,"open":7.79469,"high":7.7947,"low":7.79445,"close":7.79462,"volume":15.399999618530273},{"timestamp":1742417100000,"open":7.79453,"high":7.79478,"low":7.79437,"close":7.79469,"volume":13.859999656677246},{"timestamp":1742417160000,"open":7.79446,"high":7.79495,"low":7.79437,"close":7.79478,"volume":20.020000457763672},{"timestamp":1742417220000,"open":7.79478,"high":7.79485,"low":7.79478,"close":7.79478,"volume":13.09000015258789},{"timestamp":1742417280000,"open":7.79479,"high":7.79479,"low":7.79404,"close":7.79412,"volume":11.550000190734863},{"timestamp":1742417340000,"open":7.79412,"high":7.79462,"low":7.79381,"close":7.79445,"volume":28.489999771118164},{"timestamp":1742417400000,"open":7.79421,"high":7.79495,"low":7.79416,"close":7.79436,"volume":49.279998779296875},{"timestamp":1742417460000,"open":7.79436,"high":7.79536,"low":7.79428,"close":7.7947,"volume":25.40999984741211},{"timestamp":1742417520000,"open":7.7947,"high":7.7952,"low":7.7947,"close":7.7952,"volume":33.880001068115234},{"timestamp":1742417580000,"open":7.7952,"high":7.79527,"low":7.79479,"close":7.79487,"volume":17.709999084472656},{"timestamp":1742417640000,"open":7.79488,"high":7.79499,"low":7.79468,"close":7.79468,"volume":21.559999465942383},{"timestamp":1742417700000,"open":7.79463,"high":7.79571,"low":7.79449,"close":7.79556,"volume":27.719999313354492},{"timestamp":1742417760000,"open":7.79555,"high":7.79613,"low":7.79555,"close":7.79579,"volume":36.189998626708984},{"timestamp":1742417820000,"open":7.7958,"high":7.79711,"low":7.79547,"close":7.7971,"volume":40.810001373291016},{"timestamp":1742417880000,"open":7.7971,"high":7.79734,"low":7.79517,"close":7.79517,"volume":62.470001220703125},{"timestamp":1742417940000,"open":7.79518,"high":7.79542,"low":7.79451,"close":7.79486,"volume":30.799999237060547},{"timestamp":1742418000000,"open":7.79466,"high":7.79466,"low":7.79287,"close":7.79291,"volume":3.0799999237060547},{"timestamp":1742418300000,"open":7.79005,"high":7.79005,"low":7.79005,"close":7.79005,"volume":0.7699999809265137},{"timestamp":1742418360000,"open":7.79006,"high":7.79038,"low":7.79005,"close":7.79005,"volume":3.0799999237060547},{"timestamp":1742418420000,"open":7.79054,"high":7.79071,"low":7.79005,"close":7.79071,"volume":6.159999847412109},{"timestamp":1742418480000,"open":7.7907,"high":7.79078,"low":7.78688,"close":7.78688,"volume":4.619999885559082},{"timestamp":1742418540000,"open":7.79112,"high":7.79112,"low":7.78688,"close":7.79005,"volume":3.8499999046325684},{"timestamp":1742418600000,"open":7.79111,"high":7.79119,"low":7.79005,"close":7.79119,"volume":3.8499999046325684},{"timestamp":1742418660000,"open":7.7929,"high":7.79364,"low":7.7929,"close":7.79364,"volume":3.0799999237060547},{"timestamp":1742418720000,"open":7.79364,"high":7.79397,"low":7.79364,"close":7.79397,"volume":4.619999885559082},{"timestamp":1742418780000,"open":7.79363,"high":7.79379,"low":7.79339,"close":7.79339,"volume":3.8499999046325684},{"timestamp":1742418840000,"open":7.79306,"high":7.79307,"low":7.79306,"close":7.79306,"volume":3.0799999237060547},{"timestamp":1742418900000,"open":7.79283,"high":7.79353,"low":7.79084,"close":7.79084,"volume":11.210000038146973},{"timestamp":1742418960000,"open":7.79084,"high":7.79084,"low":7.79084,"close":7.79084,"volume":0.8700000047683716},{"timestamp":1742419080000,"open":7.79036,"high":7.79036,"low":7.79036,"close":7.79036,"volume":0.8700000047683716},{"timestamp":1742419140000,"open":7.78994,"high":7.79003,"low":7.78994,"close":7.79003,"volume":1.6399999856948853},{"timestamp":1742419200000,"open":7.79003,"high":7.79004,"low":7.79003,"close":7.79004,"volume":3.380000114440918},{"timestamp":1742419260000,"open":7.79011,"high":7.79027,"low":7.79003,"close":7.79027,"volume":3.4800000190734863},{"timestamp":1742419320000,"open":7.79028,"high":7.79085,"low":7.78994,"close":7.7906,"volume":6.090000152587891},{"timestamp":1742419380000,"open":7.79028,"high":7.79086,"low":7.79028,"close":7.79051,"volume":4.349999904632568},{"timestamp":1742419440000,"open":7.7902,"high":7.79027,"low":7.7902,"close":7.79027,"volume":1.7400000095367432},{"timestamp":1742419500000,"open":7.79077,"high":7.79093,"low":7.79077,"close":7.79093,"volume":2.609999895095825},{"timestamp":1742419560000,"open":7.79092,"high":7.79125,"low":7.79085,"close":7.79101,"volume":11.3100004196167},{"timestamp":1742419620000,"open":7.791,"high":7.79149,"low":7.79092,"close":7.79108,"volume":4.25},{"timestamp":1742419680000,"open":7.7911,"high":7.79141,"low":7.79051,"close":7.79082,"volume":17.8700008392334},{"timestamp":1742419740000,"open":7.79086,"high":7.79108,"low":7.79056,"close":7.79101,"volume":33.060001373291016},{"timestamp":1742419800000,"open":7.79101,"high":7.79288,"low":7.79101,"close":7.79247,"volume":17.790000915527344},{"timestamp":1742419860000,"open":7.79248,"high":7.79248,"low":7.79239,"close":7.79239,"volume":10.3100004196167},{"timestamp":1742419920000,"open":7.79264,"high":7.79272,"low":7.78637,"close":7.78637,"volume":3.8499999046325684},{"timestamp":1742419980000,"open":7.78613,"high":7.79149,"low":7.78613,"close":7.79149,"volume":18.479999542236328},{"timestamp":1742420040000,"open":7.79231,"high":7.79231,"low":7.7858,"close":7.78669,"volume":7.699999809265137},{"timestamp":1742420100000,"open":7.78589,"high":7.79149,"low":7.78588,"close":7.78677,"volume":16.170000076293945},{"timestamp":1742420160000,"open":7.78727,"high":7.78898,"low":7.78727,"close":7.78898,"volume":10.779999732971191},{"timestamp":1742420220000,"open":7.78897,"high":7.78955,"low":7.78604,"close":7.78784,"volume":7.699999809265137},{"timestamp":1742420280000,"open":7.78792,"high":7.78938,"low":7.78637,"close":7.78637,"volume":9.239999771118164},{"timestamp":1742420340000,"open":7.7875,"high":7.79202,"low":7.7875,"close":7.78836,"volume":25.40999984741211},{"timestamp":1742420400000,"open":7.7882,"high":7.78893,"low":7.78808,"close":7.78808,"volume":15.399999618530273},{"timestamp":1742420460000,"open":7.78792,"high":7.79299,"low":7.78792,"close":7.79299,"volume":5.389999866485596},{"timestamp":1742420520000,"open":7.79307,"high":7.79313,"low":7.78819,"close":7.79299,"volume":14.630000114440918},{"timestamp":1742420580000,"open":7.7931,"high":7.79313,"low":7.79287,"close":7.79312,"volume":3.8499999046325684},{"timestamp":1742420640000,"open":7.79199,"high":7.79231,"low":7.78588,"close":7.78938,"volume":36.189998626708984},{"timestamp":1742420700000,"open":7.78938,"high":7.79231,"low":7.78833,"close":7.78955,"volume":23.100000381469727},{"timestamp":1742420760000,"open":7.78956,"high":7.7937,"low":7.78906,"close":7.79012,"volume":17.709999084472656},{"timestamp":1742420820000,"open":7.79012,"high":7.79287,"low":7.79011,"close":7.79043,"volume":20.020000457763672},{"timestamp":1742420880000,"open":7.79305,"high":7.79305,"low":7.78817,"close":7.79027,"volume":24.639999389648438},{"timestamp":1742420940000,"open":7.79028,"high":7.79399,"low":7.78887,"close":7.78887,"volume":13.09000015258789},{"timestamp":1742421000000,"open":7.79,"high":7.79155,"low":7.78951,"close":7.79155,"volume":5.389999866485596},{"timestamp":1742421060000,"open":7.79154,"high":7.79293,"low":7.79154,"close":7.79236,"volume":5.389999866485596},{"timestamp":1742421120000,"open":7.79203,"high":7.79204,"low":7.78952,"close":7.7909,"volume":6.159999847412109},{"timestamp":1742421180000,"open":7.79089,"high":7.79097,"low":7.79082,"close":7.79097,"volume":3.8499999046325684},{"timestamp":1742421240000,"open":7.79099,"high":7.79099,"low":7.78936,"close":7.79083,"volume":6.929999828338623},{"timestamp":1742421300000,"open":7.79082,"high":7.7909,"low":7.78821,"close":7.78911,"volume":16.940000534057617},{"timestamp":1742421360000,"open":7.78919,"high":7.79196,"low":7.78919,"close":7.7918,"volume":22.329999923706055},{"timestamp":1742421420000,"open":7.79181,"high":7.79181,"low":7.78904,"close":7.79156,"volume":12.319999694824219},{"timestamp":1742421480000,"open":7.79156,"high":7.79156,"low":7.78975,"close":7.79115,"volume":6.929999828338623},{"timestamp":1742421540000,"open":7.78911,"high":7.78968,"low":7.7878,"close":7.78967,"volume":6.159999847412109},{"timestamp":1742421600000,"open":7.78968,"high":7.7947,"low":7.78928,"close":7.79453,"volume":36.189998626708984},{"timestamp":1742421660000,"open":7.79445,"high":7.79576,"low":7.79445,"close":7.79518,"volume":18.479999542236328},{"timestamp":1742421720000,"open":7.79518,"high":7.79543,"low":7.79454,"close":7.79455,"volume":10.779999732971191},{"timestamp":1742421780000,"open":7.79465,"high":7.79497,"low":7.79464,"close":7.79489,"volume":12.319999694824219},{"timestamp":1742421840000,"open":7.79488,"high":7.79578,"low":7.79488,"close":7.79537,"volume":21.559999465942383},{"timestamp":1742421900000,"open":7.79439,"high":7.79496,"low":7.79331,"close":7.79426,"volume":26.950000762939453},{"timestamp":1742421960000,"open":7.79427,"high":7.79535,"low":7.79425,"close":7.79527,"volume":34.650001525878906},{"timestamp":1742422020000,"open":7.79519,"high":7.7952,"low":7.79462,"close":7.79463,"volume":13.859999656677246},{"timestamp":1742422080000,"open":7.79462,"high":7.79502,"low":7.79462,"close":7.7947,"volume":13.859999656677246},{"timestamp":1742422140000,"open":7.79471,"high":7.79571,"low":7.79462,"close":7.79571,"volume":6.159999847412109},{"timestamp":1742422200000,"open":7.79571,"high":7.79586,"low":7.79545,"close":7.79561,"volume":16.940000534057617},{"timestamp":1742422260000,"open":7.79561,"high":7.79733,"low":7.79554,"close":7.79724,"volume":28.489999771118164},{"timestamp":1742422320000,"open":7.79707,"high":7.79724,"low":7.79674,"close":7.79684,"volume":23.100000381469727},{"timestamp":1742422380000,"open":7.79684,"high":7.79765,"low":7.79684,"close":7.79725,"volume":16.170000076293945},{"timestamp":1742422440000,"open":7.79735,"high":7.79735,"low":7.797,"close":7.797,"volume":6.159999847412109},{"timestamp":1742422500000,"open":7.79707,"high":7.79733,"low":7.7955,"close":7.79558,"volume":30.030000686645508},{"timestamp":1742422560000,"open":7.79575,"high":7.79641,"low":7.79575,"close":7.79634,"volume":24.639999389648438},{"timestamp":1742422620000,"open":7.79642,"high":7.79658,"low":7.79617,"close":7.79651,"volume":30.799999237060547},{"timestamp":1742422680000,"open":7.79617,"high":7.79648,"low":7.79578,"close":7.79648,"volume":25.40999984741211},{"timestamp":1742422740000,"open":7.79665,"high":7.79708,"low":7.79626,"close":7.79708,"volume":43.88999938964844},{"timestamp":1742422800000,"open":7.79683,"high":7.79781,"low":7.79683,"close":7.7978,"volume":22.329999923706055},{"timestamp":1742422860000,"open":7.7978,"high":7.79781,"low":7.79723,"close":7.79723,"volume":15.399999618530273},{"timestamp":1742422920000,"open":7.79723,"high":7.79733,"low":7.79703,"close":7.79732,"volume":23.8700008392334},{"timestamp":1742422980000,"open":7.79733,"high":7.79742,"low":7.79724,"close":7.79724,"volume":6.929999828338623},{"timestamp":1742423040000,"open":7.79716,"high":7.79758,"low":7.79716,"close":7.79741,"volume":4.619999885559082},{"timestamp":1742423100000,"open":7.79733,"high":7.79815,"low":7.79716,"close":7.79781,"volume":14.630000114440918},{"timestamp":1742423160000,"open":7.79782,"high":7.79807,"low":7.79749,"close":7.79807,"volume":17.709999084472656},{"timestamp":1742423220000,"open":7.79806,"high":7.7984,"low":7.79806,"close":7.7984,"volume":10.010000228881836},{"timestamp":1742423280000,"open":7.79814,"high":7.79856,"low":7.79814,"close":7.79848,"volume":14.630000114440918},{"timestamp":1742423340000,"open":7.79848,"high":7.7993,"low":7.79831,"close":7.7993,"volume":16.170000076293945},{"timestamp":1742423400000,"open":7.79937,"high":7.79955,"low":7.79897,"close":7.79905,"volume":18.479999542236328},{"timestamp":1742423460000,"open":7.79898,"high":7.7997,"low":7.79898,"close":7.79962,"volume":18.479999542236328},{"timestamp":1742423520000,"open":7.79963,"high":7.79971,"low":7.79938,"close":7.79947,"volume":17.709999084472656},{"timestamp":1742423580000,"open":7.79946,"high":7.79947,"low":7.79921,"close":7.79921,"volume":25.40999984741211},{"timestamp":1742423640000,"open":7.79921,"high":7.79955,"low":7.79913,"close":7.79947,"volume":7.699999809265137},{"timestamp":1742423700000,"open":7.79947,"high":7.79955,"low":7.79929,"close":7.79929,"volume":17.709999084472656},{"timestamp":1742423760000,"open":7.79929,"high":7.79938,"low":7.79913,"close":7.79922,"volume":15.399999618530273},{"timestamp":1742423820000,"open":7.79905,"high":7.79921,"low":7.79889,"close":7.79921,"volume":7.699999809265137},{"timestamp":1742423880000,"open":7.7993,"high":7.79963,"low":7.79897,"close":7.79963,"volume":17.709999084472656},{"timestamp":1742423940000,"open":7.79962,"high":7.79979,"low":7.79954,"close":7.7997,"volume":21.559999465942383},{"timestamp":1742424000000,"open":7.79971,"high":7.79971,"low":7.7989,"close":7.79913,"volume":16.940000534057617},{"timestamp":1742424060000,"open":7.79921,"high":7.79929,"low":7.79897,"close":7.79906,"volume":6.159999847412109},{"timestamp":1742424120000,"open":7.7989,"high":7.79954,"low":7.7989,"close":7.79947,"volume":10.779999732971191},{"timestamp":1742424180000,"open":7.79954,"high":7.79978,"low":7.7989,"close":7.79897,"volume":10.010000228881836},{"timestamp":1742424240000,"open":7.79913,"high":7.79913,"low":7.7988,"close":7.79906,"volume":10.010000228881836},{"timestamp":1742424300000,"open":7.79906,"high":7.79922,"low":7.79889,"close":7.79914,"volume":11.550000190734863},{"timestamp":1742424360000,"open":7.79906,"high":7.79913,"low":7.79881,"close":7.79881,"volume":6.159999847412109},{"timestamp":1742424420000,"open":7.79872,"high":7.79872,"low":7.7984,"close":7.7984,"volume":10.010000228881836},{"timestamp":1742424480000,"open":7.79841,"high":7.79848,"low":7.7984,"close":7.79841,"volume":6.159999847412109},{"timestamp":1742424540000,"open":7.79841,"high":7.79876,"low":7.79834,"close":7.79867,"volume":18.479999542236328},{"timestamp":1742424600000,"open":7.79867,"high":7.79867,"low":7.7985,"close":7.7985,"volume":10.010000228881836},{"timestamp":1742424660000,"open":7.79858,"high":7.79858,"low":7.798,"close":7.79816,"volume":22.329999923706055},{"timestamp":1742424720000,"open":7.79809,"high":7.79923,"low":7.79809,"close":7.79915,"volume":12.319999694824219},{"timestamp":1742424780000,"open":7.79923,"high":7.7998,"low":7.79922,"close":7.79948,"volume":11.550000190734863},{"timestamp":1742424840000,"open":7.79962,"high":7.80003,"low":7.79962,"close":7.80003,"volume":16.170000076293945},{"timestamp":1742424900000,"open":7.79996,"high":7.80003,"low":7.79978,"close":7.79987,"volume":3.8499999046325684},{"timestamp":1742424960000,"open":7.79946,"high":7.79955,"low":7.79938,"close":7.79946,"volume":12.319999694824219},{"timestamp":1742425020000,"open":7.79954,"high":7.79954,"low":7.79921,"close":7.79929,"volume":15.399999618530273},{"timestamp":1742425080000,"open":7.79857,"high":7.79881,"low":7.79855,"close":7.79872,"volume":12.8100004196167},{"timestamp":1742425140000,"open":7.79873,"high":7.79873,"low":7.79836,"close":7.79855,"volume":58.08000183105469},{"timestamp":1742425200000,"open":7.79862,"high":7.79868,"low":7.79795,"close":7.79827,"volume":81.88999938964844},{"timestamp":1742425260000,"open":7.7982,"high":7.79828,"low":7.79784,"close":7.79811,"volume":19.440000534057617},{"timestamp":1742425320000,"open":7.79818,"high":7.79851,"low":7.79809,"close":7.79851,"volume":25.459999084472656},{"timestamp":1742425380000,"open":7.79835,"high":7.79835,"low":7.79778,"close":7.79812,"volume":57.13999938964844},{"timestamp":1742425440000,"open":7.79821,"high":7.79854,"low":7.79819,"close":7.79819,"volume":195.5800018310547},{"timestamp":1742425500000,"open":7.79819,"high":7.79821,"low":7.7978,"close":7.79788,"volume":113.94999694824219},{"timestamp":1742425560000,"open":7.79796,"high":7.7983,"low":7.7977,"close":7.79788,"volume":48.880001068115234},{"timestamp":1742425620000,"open":7.798,"high":7.798,"low":7.7977,"close":7.79783,"volume":71.33999633789062},{"timestamp":1742425680000,"open":7.79782,"high":7.79786,"low":7.7977,"close":7.79771,"volume":59.220001220703125},{"timestamp":1742425740000,"open":7.7977,"high":7.79798,"low":7.79762,"close":7.7977,"volume":49.540000915527344},{"timestamp":1742425800000,"open":7.79762,"high":7.7985,"low":7.79752,"close":7.79752,"volume":29.40999984741211},{"timestamp":1742425860000,"open":7.7975,"high":7.79793,"low":7.79744,"close":7.79793,"volume":13.859999656677246},{"timestamp":1742425920000,"open":7.79801,"high":7.79801,"low":7.79793,"close":7.79801,"volume":4.619999885559082},{"timestamp":1742425980000,"open":7.79793,"high":7.79827,"low":7.79793,"close":7.79817,"volume":11.550000190734863},{"timestamp":1742426040000,"open":7.79827,"high":7.79827,"low":7.79817,"close":7.79818,"volume":13.09000015258789},{"timestamp":1742426100000,"open":7.79826,"high":7.79851,"low":7.79826,"close":7.79835,"volume":12.319999694824219},{"timestamp":1742426160000,"open":7.7985,"high":7.79866,"low":7.79834,"close":7.79858,"volume":13.859999656677246},{"timestamp":1742426220000,"open":7.79866,"high":7.79899,"low":7.79858,"close":7.79899,"volume":14.630000114440918},{"timestamp":1742426280000,"open":7.79899,"high":7.79941,"low":7.79899,"close":7.79924,"volume":16.940000534057617},{"timestamp":1742426340000,"open":7.79916,"high":7.79932,"low":7.79916,"close":7.79916,"volume":10.010000228881836},{"timestamp":1742426400000,"open":7.79925,"high":7.79968,"low":7.79925,"close":7.79948,"volume":16.170000076293945},{"timestamp":1742426460000,"open":7.7994,"high":7.79949,"low":7.79907,"close":7.79907,"volume":10.779999732971191},{"timestamp":1742426520000,"open":7.79899,"high":7.79957,"low":7.79899,"close":7.79957,"volume":14.630000114440918},{"timestamp":1742426580000,"open":7.79964,"high":7.79972,"low":7.7994,"close":7.79964,"volume":18.479999542236328},{"timestamp":1742426640000,"open":7.79963,"high":7.79964,"low":7.79939,"close":7.79956,"volume":13.09000015258789},{"timestamp":1742426700000,"open":7.79948,"high":7.79948,"low":7.79883,"close":7.79883,"volume":14.630000114440918},{"timestamp":1742426760000,"open":7.79883,"high":7.79906,"low":7.79883,"close":7.79898,"volume":6.159999847412109},{"timestamp":1742426820000,"open":7.79899,"high":7.79915,"low":7.79891,"close":7.79898,"volume":7.699999809265137},{"timestamp":1742426880000,"open":7.79891,"high":7.79907,"low":7.7989,"close":7.79898,"volume":4.619999885559082},{"timestamp":1742426940000,"open":7.79898,"high":7.79898,"low":7.79857,"close":7.79875,"volume":10.779999732971191},{"timestamp":1742427000000,"open":7.79875,"high":7.79883,"low":7.79851,"close":7.79883,"volume":13.09000015258789},{"timestamp":1742427060000,"open":7.79876,"high":7.79891,"low":7.7985,"close":7.79891,"volume":14.630000114440918},{"timestamp":1742427120000,"open":7.79892,"high":7.79908,"low":7.79883,"close":7.79908,"volume":10.779999732971191},{"timestamp":1742427180000,"open":7.79893,"high":7.79908,"low":7.79893,"close":7.79908,"volume":1.5399999618530273},{"timestamp":1742427240000,"open":7.79885,"high":7.79892,"low":7.79885,"close":7.79892,"volume":5.389999866485596},{"timestamp":1742427300000,"open":7.79884,"high":7.79923,"low":7.79884,"close":7.79916,"volume":7.699999809265137},{"timestamp":1742427360000,"open":7.79924,"high":7.79941,"low":7.79907,"close":7.79941,"volume":10.779999732971191},{"timestamp":1742427420000,"open":7.79916,"high":7.79916,"low":7.7985,"close":7.79866,"volume":14.630000114440918},{"timestamp":1742427480000,"open":7.79875,"high":7.79875,"low":7.79834,"close":7.79834,"volume":11.550000190734863},{"timestamp":1742427540000,"open":7.79826,"high":7.79826,"low":7.79778,"close":7.79802,"volume":8.470000267028809},{"timestamp":1742427600000,"open":7.79786,"high":7.7981,"low":7.79785,"close":7.7981,"volume":5.389999866485596},{"timestamp":1742427660000,"open":7.79802,"high":7.79826,"low":7.79793,"close":7.79826,"volume":10.779999732971191},{"timestamp":1742427720000,"open":7.79835,"high":7.79866,"low":7.79826,"close":7.79866,"volume":10.010000228881836},{"timestamp":1742427780000,"open":7.79884,"high":7.79907,"low":7.79883,"close":7.79883,"volume":6.159999847412109},{"timestamp":1742427840000,"open":7.79875,"high":7.79884,"low":7.79875,"close":7.79876,"volume":6.159999847412109},{"timestamp":1742427900000,"open":7.79883,"high":7.79891,"low":7.79866,"close":7.79866,"volume":3.8499999046325684},{"timestamp":1742427960000,"open":7.79859,"high":7.79867,"low":7.79851,"close":7.79851,"volume":3.8499999046325684},{"timestamp":1742428020000,"open":7.79858,"high":7.79899,"low":7.7985,"close":7.79891,"volume":17.709999084472656},{"timestamp":1742428080000,"open":7.79908,"high":7.79932,"low":7.79891,"close":7.79908,"volume":16.940000534057617},{"timestamp":1742428140000,"open":7.79907,"high":7.79933,"low":7.79899,"close":7.79923,"volume":10.010000228881836},{"timestamp":1742428200000,"open":7.79908,"high":7.79917,"low":7.79891,"close":7.79907,"volume":11.550000190734863},{"timestamp":1742428260000,"open":7.79899,"high":7.79908,"low":7.79802,"close":7.79802,"volume":24.639999389648438},{"timestamp":1742428320000,"open":7.79809,"high":7.79851,"low":7.79801,"close":7.79851,"volume":6.929999828338623},{"timestamp":1742428380000,"open":7.79859,"high":7.79867,"low":7.79858,"close":7.79867,"volume":2.309999942779541},{"timestamp":1742428440000,"open":7.79859,"high":7.79867,"low":7.7977,"close":7.7977,"volume":8.470000267028809},{"timestamp":1742428500000,"open":7.79777,"high":7.79802,"low":7.79769,"close":7.79801,"volume":6.159999847412109},{"timestamp":1742428560000,"open":7.79793,"high":7.79867,"low":7.79793,"close":7.79809,"volume":15.399999618530273},{"timestamp":1742428620000,"open":7.7981,"high":7.79827,"low":7.79809,"close":7.79816,"volume":9.239999771118164},{"timestamp":1742428680000,"open":7.79808,"high":7.79825,"low":7.798,"close":7.79808,"volume":16.940000534057617},{"timestamp":1742428740000,"open":7.79808,"high":7.79834,"low":7.79784,"close":7.79834,"volume":13.09000015258789}]