[{"timestamp":1742342400000,"open":7.90831,"high":7.90865,"low":7.90729,"close":7.90755,"volume":275.3999938964844},{"timestamp":1742342460000,"open":7.90755,"high":7.90784,"low":7.90689,"close":7.90733,"volume":164.8300018310547},{"timestamp":1742342520000,"open":7.90726,"high":7.90758,"low":7.90711,"close":7.90729,"volume":112.69999694824219},{"timestamp":1742342580000,"open":7.90731,"high":7.90738,"low":7.90703,"close":7.90732,"volume":112.01000213623047},{"timestamp":1742342640000,"open":7.90731,"high":7.90786,"low":7.9067,"close":7.90713,"volume":153.44000244140625},{"timestamp":1742342700000,"open":7.90714,"high":7.90739,"low":7.90664,"close":7.90719,"volume":84.27999877929688},{"timestamp":1742342760000,"open":7.90721,"high":7.90734,"low":7.90657,"close":7.90663,"volume":94.08000183105469},{"timestamp":1742342820000,"open":7.90657,"high":7.90667,"low":7.9058,"close":7.90636,"volume":113.72000122070312},{"timestamp":1742342880000,"open":7.90623,"high":7.90682,"low":7.90573,"close":7.9058,"volume":104.86000061035156},{"timestamp":1742342940000,"open":7.90579,"high":7.90604,"low":7.90565,"close":7.90596,"volume":142.10000610351562},{"timestamp":1742343000000,"open":7.90594,"high":7.90612,"low":7.90558,"close":7.90601,"volume":98},{"timestamp":1742343060000,"open":7.90602,"high":7.90633,"low":7.90575,"close":7.90593,"volume":103.4000015258789},{"timestamp":1742343120000,"open":7.90593,"high":7.90639,"low":7.90569,"close":7.90593,"volume":115.16000366210938},{"timestamp":1742343180000,"open":7.9059,"high":7.90646,"low":7.90588,"close":7.90633,"volume":106.6500015258789},{"timestamp":1742343240000,"open":7.90619,"high":7.90653,"low":7.90598,"close":7.90637,"volume":74.62999725341797},{"timestamp":1742343300000,"open":7.90635,"high":7.90686,"low":7.9059,"close":7.90672,"volume":133.49000549316406},{"timestamp":1742343360000,"open":7.90674,"high":7.90741,"low":7.90671,"close":7.90735,"volume":99.81999969482422},{"timestamp":1742343420000,"open":7.90743,"high":7.90837,"low":7.907,"close":7.90827,"volume":100.0999984741211},{"timestamp":1742343480000,"open":7.9083,"high":7.9083,"low":7.90733,"close":7.90759,"volume":131.75999450683594},{"timestamp":1742343540000,"open":7.90757,"high":7.90801,"low":7.90718,"close":7.90759,"volume":117.16000366210938},{"timestamp":1742343600000,"open":7.90757,"high":7.90839,"low":7.90752,"close":7.9079,"volume":101.08999633789062},{"timestamp":1742343660000,"open":7.90804,"high":7.90804,"low":7.90762,"close":7.90769,"volume":97.02999877929688},{"timestamp":1742343720000,"open":7.90774,"high":7.90833,"low":7.90765,"close":7.90802,"volume":121.6500015258789},{"timestamp":1742343780000,"open":7.90801,"high":7.90874,"low":7.90794,"close":7.90809,"volume":85.08000183105469},{"timestamp":1742343840000,"open":7.90808,"high":7.90839,"low":7.90805,"close":7.90828,"volume":60.040000915527344},{"timestamp":1742343900000,"open":7.90833,"high":7.90851,"low":7.90683,"close":7.90683,"volume":86.04000091552734},{"timestamp":1742343960000,"open":7.90689,"high":7.907,"low":7.90666,"close":7.90697,"volume":68.94999694824219},{"timestamp":1742344020000,"open":7.90694,"high":7.90705,"low":7.90672,"close":7.907,"volume":65.51000213623047},{"timestamp":1742344080000,"open":7.90701,"high":7.90703,"low":7.90659,"close":7.90669,"volume":57.18000030517578},{"timestamp":1742344140000,"open":7.90669,"high":7.90701,"low":7.90652,"close":7.9069,"volume":95.37999725341797},{"timestamp":1742344200000,"open":7.9069,"high":7.90724,"low":7.90662,"close":7.90702,"volume":120.33999633789062},{"timestamp":1742344260000,"open":7.90705,"high":7.90717,"low":7.90655,"close":7.90672,"volume":73.62000274658203},{"timestamp":1742344320000,"open":7.90671,"high":7.90691,"low":7.90663,"close":7.90669,"volume":59.7599983215332},{"timestamp":1742344380000,"open":7.90677,"high":7.9072,"low":7.90657,"close":7.90668,"volume":99.77999877929688},{"timestamp":1742344440000,"open":7.90675,"high":7.90682,"low":7.90643,"close":7.90673,"volume":49.18000030517578},{"timestamp":1742344500000,"open":7.90677,"high":7.90729,"low":7.90676,"close":7.90724,"volume":61.560001373291016},{"timestamp":1742344560000,"open":7.90716,"high":7.90734,"low":7.9067,"close":7.90727,"volume":89.05000305175781},{"timestamp":1742344620000,"open":7.90723,"high":7.90724,"low":7.90654,"close":7.90671,"volume":101.94000244140625},{"timestamp":1742344680000,"open":7.90677,"high":7.90735,"low":7.90668,"close":7.9071,"volume":93.01000213623047},{"timestamp":1742344740000,"open":7.90715,"high":7.90726,"low":7.90691,"close":7.90696,"volume":74.5199966430664},{"timestamp":1742344800000,"open":7.90696,"high":7.90698,"low":7.90611,"close":7.90619,"volume":69.02999877929688},{"timestamp":1742344860000,"open":7.90604,"high":7.90641,"low":7.90579,"close":7.90587,"volume":67.83999633789062},{"timestamp":1742344920000,"open":7.90587,"high":7.90617,"low":7.90587,"close":7.90616,"volume":31.31999969482422},{"timestamp":1742344980000,"open":7.906,"high":7.906,"low":7.9048,"close":7.90503,"volume":117.62999725341797},{"timestamp":1742345040000,"open":7.90516,"high":7.90577,"low":7.90512,"close":7.9057,"volume":114.44999694824219},{"timestamp":1742345100000,"open":7.90571,"high":7.90573,"low":7.90538,"close":7.9056,"volume":95.87999725341797},{"timestamp":1742345160000,"open":7.90561,"high":7.90595,"low":7.90534,"close":7.90581,"volume":124.4000015258789},{"timestamp":1742345220000,"open":7.90576,"high":7.90591,"low":7.90554,"close":7.90575,"volume":96.5999984741211},{"timestamp":1742345280000,"open":7.90567,"high":7.90637,"low":7.90555,"close":7.90613,"volume":113.63999938964844},{"timestamp":1742345340000,"open":7.90613,"high":7.9063,"low":7.90579,"close":7.90629,"volume":143.6199951171875},{"timestamp":1742345400000,"open":7.90629,"high":7.90631,"low":7.90592,"close":7.90621,"volume":141.30999755859375},{"timestamp":1742345460000,"open":7.90623,"high":7.90692,"low":7.90619,"close":7.9064,"volume":179.13999938964844},{"timestamp":1742345520000,"open":7.90638,"high":7.9082,"low":7.90636,"close":7.90806,"volume":335.239990234375},{"timestamp":1742345580000,"open":7.90801,"high":7.9087,"low":7.90746,"close":7.90784,"volume":319.8900146484375},{"timestamp":1742345640000,"open":7.90784,"high":7.90845,"low":7.90698,"close":7.90798,"volume":415.1400146484375},{"timestamp":1742345700000,"open":7.9081,"high":7.90898,"low":7.90758,"close":7.90812,"volume":294.3699951171875},{"timestamp":1742345760000,"open":7.90813,"high":7.90857,"low":7.908,"close":7.90833,"volume":177.58999633789062},{"timestamp":1742345820000,"open":7.90832,"high":7.90839,"low":7.90812,"close":7.90814,"volume":181.85000610351562},{"timestamp":1742345880000,"open":7.90817,"high":7.90849,"low":7.90795,"close":7.90808,"volume":136.72999572753906},{"timestamp":1742345940000,"open":7.90804,"high":7.90849,"low":7.90742,"close":7.90777,"volume":157.1699981689453},{"timestamp":1742346000000,"open":7.90775,"high":7.90787,"low":7.90701,"close":7.9078,"volume":229.5},{"timestamp":1742346060000,"open":7.90781,"high":7.90781,"low":7.90713,"close":7.90727,"volume":259.1400146484375},{"timestamp":1742346120000,"open":7.90724,"high":7.90765,"low":7.90707,"close":7.9071,"volume":202.41000366210938},{"timestamp":1742346180000,"open":7.9071,"high":7.90778,"low":7.9071,"close":7.9076,"volume":141.64999389648438},{"timestamp":1742346240000,"open":7.90761,"high":7.90819,"low":7.9073,"close":7.90808,"volume":160.00999450683594},{"timestamp":1742346300000,"open":7.90787,"high":7.90807,"low":7.90772,"close":7.90786,"volume":77.87000274658203},{"timestamp":1742346360000,"open":7.90784,"high":7.90819,"low":7.90771,"close":7.90816,"volume":131},{"timestamp":1742346420000,"open":7.90818,"high":7.90874,"low":7.90799,"close":7.90799,"volume":149.63999938964844},{"timestamp":1742346480000,"open":7.908,"high":7.90809,"low":7.90728,"close":7.90775,"volume":173.82000732421875},{"timestamp":1742346540000,"open":7.90776,"high":7.90817,"low":7.90748,"close":7.90787,"volume":143.66000366210938},{"timestamp":1742346600000,"open":7.90787,"high":7.90788,"low":7.90751,"close":7.90757,"volume":116.6500015258789},{"timestamp":1742346660000,"open":7.90756,"high":7.90766,"low":7.90703,"close":7.90718,"volume":108.83999633789062},{"timestamp":1742346720000,"open":7.9071,"high":7.9074,"low":7.90669,"close":7.90739,"volume":130.2100067138672},{"timestamp":1742346780000,"open":7.90732,"high":7.9078,"low":7.90711,"close":7.90731,"volume":139.49000549316406},{"timestamp":1742346840000,"open":7.9074,"high":7.90744,"low":7.90684,"close":7.90701,"volume":111.62999725341797},{"timestamp":1742346900000,"open":7.90701,"high":7.90725,"low":7.90661,"close":7.90721,"volume":192.1999969482422},{"timestamp":1742346960000,"open":7.90716,"high":7.90832,"low":7.90702,"close":7.90801,"volume":211.64999389648438},{"timestamp":1742347020000,"open":7.90805,"high":7.90857,"low":7.90727,"close":7.90739,"volume":145.38999938964844},{"timestamp":1742347080000,"open":7.90739,"high":7.90795,"low":7.90738,"close":7.9078,"volume":173.75},{"timestamp":1742347140000,"open":7.90787,"high":7.90787,"low":7.90635,"close":7.90647,"volume":112.33999633789062},{"timestamp":1742347200000,"open":7.90648,"high":7.90672,"low":7.90635,"close":7.90647,"volume":148.02000427246094},{"timestamp":1742347260000,"open":7.90647,"high":7.90702,"low":7.90647,"close":7.90666,"volume":164.82000732421875},{"timestamp":1742347320000,"open":7.90668,"high":7.90677,"low":7.90597,"close":7.90602,"volume":165.83999633789062},{"timestamp":1742347380000,"open":7.90599,"high":7.90683,"low":7.90599,"close":7.90663,"volume":144.19000244140625},{"timestamp":1742347440000,"open":7.90653,"high":7.90699,"low":7.9063,"close":7.90674,"volume":105.05999755859375},{"timestamp":1742347500000,"open":7.90674,"high":7.90674,"low":7.90633,"close":7.90668,"volume":142.86000061035156},{"timestamp":1742347560000,"open":7.90668,"high":7.90692,"low":7.90656,"close":7.90661,"volume":137.8000030517578},{"timestamp":1742347620000,"open":7.90673,"high":7.90723,"low":7.90653,"close":7.90666,"volume":119.45999908447266},{"timestamp":1742347680000,"open":7.90662,"high":7.90721,"low":7.90653,"close":7.90699,"volume":162.02000427246094},{"timestamp":1742347740000,"open":7.90695,"high":7.90728,"low":7.90685,"close":7.907,"volume":141.6300048828125},{"timestamp":1742347800000,"open":7.90714,"high":7.90829,"low":7.90714,"close":7.90815,"volume":235.5500030517578},{"timestamp":1742347860000,"open":7.9082,"high":7.90942,"low":7.90802,"close":7.90921,"volume":264.989990234375},{"timestamp":1742347920000,"open":7.90924,"high":7.90982,"low":7.90893,"close":7.9093,"volume":237.02000427246094},{"timestamp":1742347980000,"open":7.90929,"high":7.90977,"low":7.90907,"close":7.90922,"volume":217.24000549316406},{"timestamp":1742348040000,"open":7.90923,"high":7.90961,"low":7.90902,"close":7.90918,"volume":181.83999633789062},{"timestamp":1742348100000,"open":7.9092,"high":7.90975,"low":7.90862,"close":7.90875,"volume":163.16000366210938},{"timestamp":1742348160000,"open":7.90874,"high":7.90926,"low":7.90867,"close":7.90882,"volume":223.6199951171875},{"timestamp":1742348220000,"open":7.90881,"high":7.90955,"low":7.90837,"close":7.90955,"volume":183.17999267578125},{"timestamp":1742348280000,"open":7.9096,"high":7.91024,"low":7.90959,"close":7.91,"volume":165.5800018310547},{"timestamp":1742348340000,"open":7.90993,"high":7.91067,"low":7.90963,"close":7.90963,"volume":263.1000061035156},{"timestamp":1742348400000,"open":7.90962,"high":7.91026,"low":7.90958,"close":7.91004,"volume":229.8800048828125},{"timestamp":1742348460000,"open":7.91006,"high":7.9104,"low":7.9097,"close":7.91017,"volume":238.13999938964844},{"timestamp":1742348520000,"open":7.91015,"high":7.91075,"low":7.9099,"close":7.91002,"volume":203.3300018310547},{"timestamp":1742348580000,"open":7.91001,"high":7.91039,"low":7.90986,"close":7.9101,"volume":152.94000244140625},{"timestamp":1742348640000,"open":7.91012,"high":7.91085,"low":7.91012,"close":7.91081,"volume":165.60000610351562},{"timestamp":1742348700000,"open":7.91086,"high":7.91091,"low":7.91012,"close":7.91077,"volume":217.57000732421875},{"timestamp":1742348760000,"open":7.91075,"high":7.91078,"low":7.90994,"close":7.91032,"volume":189.66000366210938},{"timestamp":1742348820000,"open":7.91028,"high":7.91036,"low":7.90996,"close":7.9102,"volume":147.94000244140625},{"timestamp":1742348880000,"open":7.91024,"high":7.91024,"low":7.90962,"close":7.91002,"volume":187.52000427246094},{"timestamp":1742348940000,"open":7.91,"high":7.91029,"low":7.90891,"close":7.90891,"volume":276.3999938964844},{"timestamp":1742349000000,"open":7.90882,"high":7.90947,"low":7.90875,"close":7.90889,"volume":236.66000366210938},{"timestamp":1742349060000,"open":7.90905,"high":7.90952,"low":7.90885,"close":7.90909,"volume":199.17999267578125},{"timestamp":1742349120000,"open":7.90912,"high":7.9102,"low":7.90905,"close":7.91001,"volume":168.8300018310547},{"timestamp":1742349180000,"open":7.90999,"high":7.91052,"low":7.90974,"close":7.9105,"volume":130.2100067138672},{"timestamp":1742349240000,"open":7.91048,"high":7.91098,"low":7.91012,"close":7.91095,"volume":135.5500030517578},{"timestamp":1742349300000,"open":7.91096,"high":7.91195,"low":7.91094,"close":7.91173,"volume":215.22999572753906},{"timestamp":1742349360000,"open":7.91181,"high":7.91198,"low":7.91083,"close":7.91093,"volume":173.5500030517578},{"timestamp":1742349420000,"open":7.91095,"high":7.91107,"low":7.91034,"close":7.91062,"volume":152.75},{"timestamp":1742349480000,"open":7.91067,"high":7.91078,"low":7.91011,"close":7.91045,"volume":226.6300048828125},{"timestamp":1742349540000,"open":7.91045,"high":7.91114,"low":7.91037,"close":7.91086,"volume":228.3300018310547},{"timestamp":1742349600000,"open":7.91085,"high":7.91128,"low":7.91059,"close":7.91115,"volume":300.6000061035156},{"timestamp":1742349660000,"open":7.91119,"high":7.91215,"low":7.91115,"close":7.91165,"volume":219.99000549316406},{"timestamp":1742349720000,"open":7.91187,"high":7.91187,"low":7.91104,"close":7.91136,"volume":206.02000427246094},{"timestamp":1742349780000,"open":7.91127,"high":7.91219,"low":7.91116,"close":7.91165,"volume":158.14999389648438},{"timestamp":1742349840000,"open":7.91164,"high":7.91168,"low":7.91129,"close":7.91168,"volume":183.5399932861328},{"timestamp":1742349900000,"open":7.91165,"high":7.91217,"low":7.91137,"close":7.9119,"volume":204.83999633789062},{"timestamp":1742349960000,"open":7.91189,"high":7.91265,"low":7.91183,"close":7.91252,"volume":174.8000030517578},{"timestamp":1742350020000,"open":7.91252,"high":7.91324,"low":7.91239,"close":7.91295,"volume":161.1199951171875},{"timestamp":1742350080000,"open":7.91296,"high":7.91382,"low":7.91296,"close":7.91321,"volume":127.80000305175781},{"timestamp":1742350140000,"open":7.91335,"high":7.91352,"low":7.9129,"close":7.91292,"volume":175.07000732421875},{"timestamp":1742350200000,"open":7.91295,"high":7.91412,"low":7.91295,"close":7.91412,"volume":195.63999938964844},{"timestamp":1742350260000,"open":7.9141,"high":7.91411,"low":7.91377,"close":7.91381,"volume":115.29000091552734},{"timestamp":1742350320000,"open":7.91376,"high":7.91424,"low":7.91347,"close":7.91388,"volume":201.35000610351562},{"timestamp":1742350380000,"open":7.91394,"high":7.91429,"low":7.91357,"close":7.91427,"volume":251.83999633789062},{"timestamp":1742350440000,"open":7.91426,"high":7.91435,"low":7.91374,"close":7.91407,"volume":218.64999389648438},{"timestamp":1742350500000,"open":7.91407,"high":7.91486,"low":7.91374,"close":7.91468,"volume":131.27000427246094},{"timestamp":1742350560000,"open":7.91465,"high":7.91509,"low":7.91462,"close":7.91488,"volume":156.49000549316406},{"timestamp":1742350620000,"open":7.91486,"high":7.91508,"low":7.91458,"close":7.91463,"volume":162.44000244140625},{"timestamp":1742350680000,"open":7.91464,"high":7.9149,"low":7.91453,"close":7.91476,"volume":192.9499969482422},{"timestamp":1742350740000,"open":7.91477,"high":7.915,"low":7.91448,"close":7.9145,"volume":233.2899932861328},{"timestamp":1742350800000,"open":7.9145,"high":7.91461,"low":7.91384,"close":7.91416,"volume":301.57000732421875},{"timestamp":1742350860000,"open":7.91416,"high":7.91433,"low":7.91372,"close":7.91386,"volume":198.55999755859375},{"timestamp":1742350920000,"open":7.9139,"high":7.91418,"low":7.91353,"close":7.91389,"volume":190.97999572753906},{"timestamp":1742350980000,"open":7.91392,"high":7.91419,"low":7.91343,"close":7.91383,"volume":180.25},{"timestamp":1742351040000,"open":7.91385,"high":7.91402,"low":7.91353,"close":7.91382,"volume":159.27000427246094},{"timestamp":1742351100000,"open":7.91381,"high":7.9145,"low":7.91282,"close":7.91331,"volume":253.8800048828125},{"timestamp":1742351160000,"open":7.91334,"high":7.9134,"low":7.91281,"close":7.91281,"volume":141.4499969482422},{"timestamp":1742351220000,"open":7.91279,"high":7.91328,"low":7.91267,"close":7.91312,"volume":137.57000732421875},{"timestamp":1742351280000,"open":7.9131,"high":7.91389,"low":7.91305,"close":7.91386,"volume":159.42999267578125},{"timestamp":1742351340000,"open":7.91386,"high":7.91465,"low":7.91375,"close":7.91454,"volume":268.0400085449219},{"timestamp":1742351400000,"open":7.91455,"high":7.91512,"low":7.91398,"close":7.91408,"volume":376.95001220703125},{"timestamp":1742351460000,"open":7.91398,"high":7.91445,"low":7.91359,"close":7.91386,"volume":205.35000610351562},{"timestamp":1742351520000,"open":7.91421,"high":7.91483,"low":7.91415,"close":7.91479,"volume":206.16000366210938},{"timestamp":1742351580000,"open":7.91477,"high":7.91477,"low":7.9139,"close":7.91451,"volume":214.94000244140625},{"timestamp":1742351640000,"open":7.91451,"high":7.91568,"low":7.91451,"close":7.91535,"volume":243.74000549316406},{"timestamp":1742351700000,"open":7.91536,"high":7.91551,"low":7.91509,"close":7.9152,"volume":163.99000549316406},{"timestamp":1742351760000,"open":7.91508,"high":7.91598,"low":7.91507,"close":7.91529,"volume":173.63999938964844},{"timestamp":1742351820000,"open":7.91519,"high":7.91574,"low":7.91508,"close":7.91531,"volume":143.24000549316406},{"timestamp":1742351880000,"open":7.91533,"high":7.91544,"low":7.91512,"close":7.91534,"volume":124.79000091552734},{"timestamp":1742351940000,"open":7.91535,"high":7.91558,"low":7.91495,"close":7.9155,"volume":159.77999877929688},{"timestamp":1742352000000,"open":7.91551,"high":7.91592,"low":7.91497,"close":7.91509,"volume":169.32000732421875},{"timestamp":1742352060000,"open":7.91508,"high":7.91537,"low":7.91462,"close":7.91462,"volume":179.5},{"timestamp":1742352120000,"open":7.91462,"high":7.91469,"low":7.91358,"close":7.91361,"volume":157.41000366210938},{"timestamp":1742352180000,"open":7.91359,"high":7.91441,"low":7.91358,"close":7.91441,"volume":113.98999786376953},{"timestamp":1742352240000,"open":7.9144,"high":7.9144,"low":7.91406,"close":7.91424,"volume":121.83000183105469},{"timestamp":1742352300000,"open":7.91422,"high":7.9146,"low":7.91395,"close":7.91414,"volume":193.77000427246094},{"timestamp":1742352360000,"open":7.91412,"high":7.91422,"low":7.91352,"close":7.91356,"volume":144.1300048828125},{"timestamp":1742352420000,"open":7.91371,"high":7.91407,"low":7.91357,"close":7.91388,"volume":170.8699951171875},{"timestamp":1742352480000,"open":7.91388,"high":7.9139,"low":7.91339,"close":7.91353,"volume":162.02999877929688},{"timestamp":1742352540000,"open":7.91353,"high":7.91371,"low":7.91325,"close":7.91329,"volume":121.04000091552734},{"timestamp":1742352600000,"open":7.91332,"high":7.9135,"low":7.91307,"close":7.91312,"volume":128.2100067138672},{"timestamp":1742352660000,"open":7.91315,"high":7.91359,"low":7.91311,"close":7.9133,"volume":140.63999938964844},{"timestamp":1742352720000,"open":7.91336,"high":7.91378,"low":7.91317,"close":7.91378,"volume":103.5},{"timestamp":1742352780000,"open":7.91377,"high":7.91422,"low":7.91364,"close":7.91374,"volume":113.18000030517578},{"timestamp":1742352840000,"open":7.91372,"high":7.91376,"low":7.91342,"close":7.91349,"volume":86.54000091552734},{"timestamp":1742352900000,"open":7.91348,"high":7.91398,"low":7.91311,"close":7.91388,"volume":116.55999755859375},{"timestamp":1742352960000,"open":7.91388,"high":7.91393,"low":7.91341,"close":7.91385,"volume":147.60000610351562},{"timestamp":1742353020000,"open":7.91384,"high":7.91407,"low":7.91352,"close":7.91365,"volume":112.05999755859375},{"timestamp":1742353080000,"open":7.91365,"high":7.91407,"low":7.91364,"close":7.91397,"volume":108.76000213623047},{"timestamp":1742353140000,"open":7.91395,"high":7.91395,"low":7.91305,"close":7.91314,"volume":198.6999969482422},{"timestamp":1742353200000,"open":7.91313,"high":7.91326,"low":7.91276,"close":7.91297,"volume":115.19999694824219},{"timestamp":1742353260000,"open":7.91296,"high":7.9137,"low":7.91296,"close":7.91355,"volume":105.47000122070312},{"timestamp":1742353320000,"open":7.91364,"high":7.91405,"low":7.91353,"close":7.91377,"volume":85.76000213623047},{"timestamp":1742353380000,"open":7.91378,"high":7.91427,"low":7.91377,"close":7.91426,"volume":76.94000244140625},{"timestamp":1742353440000,"open":7.91423,"high":7.91468,"low":7.91418,"close":7.91418,"volume":80.55999755859375},{"timestamp":1742353500000,"open":7.91412,"high":7.91454,"low":7.91395,"close":7.91433,"volume":113.5},{"timestamp":1742353560000,"open":7.91448,"high":7.9147,"low":7.91424,"close":7.91432,"volume":71.98999786376953},{"timestamp":1742353620000,"open":7.91435,"high":7.9152,"low":7.91435,"close":7.91491,"volume":92.2699966430664},{"timestamp":1742353680000,"open":7.9149,"high":7.9151,"low":7.91459,"close":7.91466,"volume":147.14999389648438},{"timestamp":1742353740000,"open":7.91474,"high":7.91497,"low":7.91445,"close":7.91468,"volume":105.37000274658203},{"timestamp":1742353800000,"open":7.91464,"high":7.9147,"low":7.91437,"close":7.91443,"volume":37.52000045776367},{"timestamp":1742353860000,"open":7.9145,"high":7.91474,"low":7.91445,"close":7.91474,"volume":38.4900016784668},{"timestamp":1742353920000,"open":7.91467,"high":7.91493,"low":7.91449,"close":7.91453,"volume":96.08999633789062},{"timestamp":1742353980000,"open":7.91452,"high":7.91488,"low":7.91451,"close":7.91478,"volume":100.18000030517578},{"timestamp":1742354040000,"open":7.91475,"high":7.91493,"low":7.91435,"close":7.91453,"volume":121.83999633789062},{"timestamp":1742354100000,"open":7.91451,"high":7.91481,"low":7.91424,"close":7.91435,"volume":102.69000244140625},{"timestamp":1742354160000,"open":7.91436,"high":7.9145,"low":7.91393,"close":7.91412,"volume":84.43000030517578},{"timestamp":1742354220000,"open":7.91411,"high":7.91449,"low":7.91386,"close":7.91398,"volume":119.63999938964844},{"timestamp":1742354280000,"open":7.91414,"high":7.9142,"low":7.91305,"close":7.91316,"volume":177.4600067138672},{"timestamp":1742354340000,"open":7.91315,"high":7.91365,"low":7.91303,"close":7.91337,"volume":129.47000122070312},{"timestamp":1742354400000,"open":7.91344,"high":7.91402,"low":7.91296,"close":7.91312,"volume":180.63999938964844},{"timestamp":1742354460000,"open":7.91315,"high":7.91326,"low":7.91227,"close":7.91239,"volume":174.83999633789062},{"timestamp":1742354520000,"open":7.91237,"high":7.91271,"low":7.91212,"close":7.91254,"volume":118.83000183105469},{"timestamp":1742354580000,"open":7.9126,"high":7.91289,"low":7.91228,"close":7.91237,"volume":126.69000244140625},{"timestamp":1742354640000,"open":7.91232,"high":7.91243,"low":7.91167,"close":7.91189,"volume":98.27999877929688},{"timestamp":1742354700000,"open":7.91191,"high":7.91204,"low":7.91151,"close":7.91163,"volume":126.5999984741211},{"timestamp":1742354760000,"open":7.91163,"high":7.91188,"low":7.91088,"close":7.91119,"volume":158.69000244140625},{"timestamp":1742354820000,"open":7.91121,"high":7.91126,"low":7.9105,"close":7.91069,"volume":171.69000244140625},{"timestamp":1742354880000,"open":7.91068,"high":7.9109,"low":7.91034,"close":7.91079,"volume":169.10000610351562},{"timestamp":1742354940000,"open":7.9107,"high":7.91161,"low":7.91035,"close":7.91133,"volume":264.8500061035156},{"timestamp":1742355000000,"open":7.91135,"high":7.91182,"low":7.9112,"close":7.91145,"volume":157.55999755859375},{"timestamp":1742355060000,"open":7.91143,"high":7.9121,"low":7.91132,"close":7.91207,"volume":263.0799865722656},{"timestamp":1742355120000,"open":7.91209,"high":7.91228,"low":7.9117,"close":7.91225,"volume":203.30999755859375},{"timestamp":1742355180000,"open":7.91219,"high":7.91235,"low":7.91198,"close":7.91213,"volume":105.86000061035156},{"timestamp":1742355240000,"open":7.91213,"high":7.91288,"low":7.91192,"close":7.91267,"volume":114.27999877929688},{"timestamp":1742355300000,"open":7.91267,"high":7.91334,"low":7.91267,"close":7.91321,"volume":120.30999755859375},{"timestamp":1742355360000,"open":7.91321,"high":7.91363,"low":7.91307,"close":7.91334,"volume":121.70999908447266},{"timestamp":1742355420000,"open":7.91335,"high":7.91339,"low":7.91279,"close":7.91287,"volume":155.50999450683594},{"timestamp":1742355480000,"open":7.91278,"high":7.91309,"low":7.91261,"close":7.91304,"volume":124.61000061035156},{"timestamp":1742355540000,"open":7.91318,"high":7.91351,"low":7.91266,"close":7.91351,"volume":164.7899932861328},{"timestamp":1742355600000,"open":7.91351,"high":7.91384,"low":7.91337,"close":7.91381,"volume":106.69000244140625},{"timestamp":1742355660000,"open":7.91372,"high":7.91423,"low":7.91362,"close":7.91423,"volume":92.12000274658203},{"timestamp":1742355720000,"open":7.91419,"high":7.9142,"low":7.91307,"close":7.9132,"volume":99.8499984741211},{"timestamp":1742355780000,"open":7.91336,"high":7.91338,"low":7.9131,"close":7.91311,"volume":83.75},{"timestamp":1742355840000,"open":7.91318,"high":7.91338,"low":7.91304,"close":7.91336,"volume":79.4800033569336},{"timestamp":1742355900000,"open":7.91336,"high":7.91336,"low":7.91299,"close":7.91308,"volume":106.30000305175781},{"timestamp":1742355960000,"open":7.91308,"high":7.91359,"low":7.91308,"close":7.9135,"volume":85.16999816894531},{"timestamp":1742356020000,"open":7.91365,"high":7.9141,"low":7.91355,"close":7.91393,"volume":67.37999725341797},{"timestamp":1742356080000,"open":7.91392,"high":7.91466,"low":7.91379,"close":7.91465,"volume":116.08000183105469},{"timestamp":1742356140000,"open":7.91474,"high":7.91557,"low":7.91471,"close":7.91505,"volume":199.10000610351562},{"timestamp":1742356200000,"open":7.91513,"high":7.91537,"low":7.91512,"close":7.91522,"volume":45.029998779296875},{"timestamp":1742356260000,"open":7.9152,"high":7.91617,"low":7.9152,"close":7.91603,"volume":170.58999633789062},{"timestamp":1742356320000,"open":7.91612,"high":7.9164,"low":7.91567,"close":7.91585,"volume":144.1699981689453},{"timestamp":1742356380000,"open":7.91592,"high":7.916,"low":7.91534,"close":7.9155,"volume":127.43000030517578},{"timestamp":1742356440000,"open":7.91549,"high":7.91584,"low":7.91518,"close":7.91518,"volume":156.25999450683594},{"timestamp":1742356500000,"open":7.91525,"high":7.91574,"low":7.91525,"close":7.91557,"volume":84.3499984741211},{"timestamp":1742356560000,"open":7.91576,"high":7.91628,"low":7.91563,"close":7.91619,"volume":154.77000427246094},{"timestamp":1742356620000,"open":7.9161,"high":7.917,"low":7.91604,"close":7.91653,"volume":151.0500030517578},{"timestamp":1742356680000,"open":7.91638,"high":7.9167,"low":7.91611,"close":7.91636,"volume":184.75999450683594},{"timestamp":1742356740000,"open":7.91633,"high":7.91633,"low":7.91543,"close":7.9158,"volume":195.1999969482422},{"timestamp":1742356800000,"open":7.91558,"high":7.91588,"low":7.91502,"close":7.91585,"volume":102.45999908447266},{"timestamp":1742356860000,"open":7.91579,"high":7.91611,"low":7.91523,"close":7.91555,"volume":116.69999694824219},{"timestamp":1742356920000,"open":7.91553,"high":7.91574,"low":7.91496,"close":7.91547,"volume":273.82000732421875},{"timestamp":1742356980000,"open":7.91547,"high":7.91577,"low":7.91536,"close":7.91543,"volume":134.89999389648438},{"timestamp":1742357040000,"open":7.91542,"high":7.91543,"low":7.91488,"close":7.91507,"volume":104.91000366210938},{"timestamp":1742357100000,"open":7.91526,"high":7.91597,"low":7.91471,"close":7.91584,"volume":123.81999969482422},{"timestamp":1742357160000,"open":7.91587,"high":7.91592,"low":7.91557,"close":7.91586,"volume":120.2300033569336},{"timestamp":1742357220000,"open":7.91595,"high":7.91625,"low":7.91575,"close":7.91591,"volume":97.68000030517578},{"timestamp":1742357280000,"open":7.9159,"high":7.91597,"low":7.91537,"close":7.91542,"volume":66.30999755859375},{"timestamp":1742357340000,"open":7.91544,"high":7.91571,"low":7.91524,"close":7.9153,"volume":47.65999984741211},{"timestamp":1742357400000,"open":7.91529,"high":7.91545,"low":7.91485,"close":7.91519,"volume":114.4800033569336},{"timestamp":1742357460000,"open":7.91534,"high":7.91541,"low":7.91497,"close":7.91531,"volume":43.47999954223633},{"timestamp":1742357520000,"open":7.91524,"high":7.91524,"low":7.91459,"close":7.91507,"volume":152.52000427246094},{"timestamp":1742357580000,"open":7.9151,"high":7.91538,"low":7.9149,"close":7.91504,"volume":117.33999633789062},{"timestamp":1742357640000,"open":7.91504,"high":7.91538,"low":7.91458,"close":7.91465,"volume":142.52000427246094},{"timestamp":1742357700000,"open":7.91467,"high":7.91519,"low":7.91458,"close":7.91503,"volume":111.19999694824219},{"timestamp":1742357760000,"open":7.91504,"high":7.91557,"low":7.91504,"close":7.91524,"volume":148.47000122070312},{"timestamp":1742357820000,"open":7.91525,"high":7.91574,"low":7.91518,"close":7.91531,"volume":117.94000244140625},{"timestamp":1742357880000,"open":7.91528,"high":7.9156,"low":7.91528,"close":7.91531,"volume":102.87999725341797},{"timestamp":1742357940000,"open":7.91534,"high":7.91584,"low":7.91532,"close":7.91566,"volume":107.56999969482422},{"timestamp":1742358000000,"open":7.91573,"high":7.91577,"low":7.91534,"close":7.91559,"volume":54.45000076293945},{"timestamp":1742358060000,"open":7.91556,"high":7.91586,"low":7.91524,"close":7.91544,"volume":73.18000030517578},{"timestamp":1742358120000,"open":7.91544,"high":7.91576,"low":7.91529,"close":7.91551,"volume":128.1300048828125},{"timestamp":1742358180000,"open":7.91552,"high":7.91566,"low":7.9146,"close":7.91475,"volume":124.58000183105469},{"timestamp":1742358240000,"open":7.91474,"high":7.91484,"low":7.91427,"close":7.91431,"volume":155.5399932861328},{"timestamp":1742358300000,"open":7.9143,"high":7.91451,"low":7.91418,"close":7.91432,"volume":71.6500015258789},{"timestamp":1742358360000,"open":7.91439,"high":7.9145,"low":7.91404,"close":7.91411,"volume":81.33000183105469},{"timestamp":1742358420000,"open":7.91411,"high":7.91417,"low":7.9137,"close":7.91409,"volume":138.27999877929688},{"timestamp":1742358480000,"open":7.91423,"high":7.91423,"low":7.91366,"close":7.91368,"volume":100.05000305175781},{"timestamp":1742358540000,"open":7.91368,"high":7.91426,"low":7.91361,"close":7.91424,"volume":104.9800033569336},{"timestamp":1742358600000,"open":7.91429,"high":7.91449,"low":7.91372,"close":7.91372,"volume":90.31999969482422},{"timestamp":1742358660000,"open":7.91395,"high":7.91416,"low":7.91368,"close":7.91383,"volume":100.70999908447266},{"timestamp":1742358720000,"open":7.91379,"high":7.91438,"low":7.91358,"close":7.91395,"volume":117.83000183105469},{"timestamp":1742358780000,"open":7.91393,"high":7.91393,"low":7.9134,"close":7.91367,"volume":63.27000045776367},{"timestamp":1742358840000,"open":7.91386,"high":7.91396,"low":7.91366,"close":7.91381,"volume":79.11000061035156},{"timestamp":1742358900000,"open":7.91379,"high":7.91429,"low":7.9136,"close":7.91405,"volume":99.41999816894531},{"timestamp":1742358960000,"open":7.91408,"high":7.9146,"low":7.91395,"close":7.91456,"volume":68.69999694824219},{"timestamp":1742359020000,"open":7.91455,"high":7.91478,"low":7.9138,"close":7.9139,"volume":142.99000549316406},{"timestamp":1742359080000,"open":7.91389,"high":7.91435,"low":7.91389,"close":7.91405,"volume":90.4800033569336},{"timestamp":1742359140000,"open":7.91414,"high":7.91414,"low":7.91379,"close":7.9139,"volume":121.5999984741211},{"timestamp":1742359200000,"open":7.91391,"high":7.91424,"low":7.91386,"close":7.91386,"volume":103.18000030517578},{"timestamp":1742359260000,"open":7.91398,"high":7.91398,"low":7.91343,"close":7.91362,"volume":98.12999725341797},{"timestamp":1742359320000,"open":7.91355,"high":7.91367,"low":7.913,"close":7.913,"volume":62.439998626708984},{"timestamp":1742359380000,"open":7.91298,"high":7.91298,"low":7.91274,"close":7.9128,"volume":61.13999938964844},{"timestamp":1742359440000,"open":7.91282,"high":7.91292,"low":7.91274,"close":7.91288,"volume":34.470001220703125},{"timestamp":1742359500000,"open":7.91291,"high":7.91312,"low":7.91282,"close":7.91308,"volume":67.70999908447266},{"timestamp":1742359560000,"open":7.9131,"high":7.9131,"low":7.91262,"close":7.91281,"volume":70.01000213623047},{"timestamp":1742359620000,"open":7.9128,"high":7.91334,"low":7.9128,"close":7.91316,"volume":94.62000274658203},{"timestamp":1742359680000,"open":7.91309,"high":7.91331,"low":7.91299,"close":7.91306,"volume":53.61000061035156},{"timestamp":1742359740000,"open":7.91307,"high":7.91346,"low":7.91238,"close":7.91242,"volume":122.08999633789062},{"timestamp":1742359800000,"open":7.91245,"high":7.91319,"low":7.91243,"close":7.91291,"volume":51.09000015258789},{"timestamp":1742359860000,"open":7.91291,"high":7.91291,"low":7.91252,"close":7.91283,"volume":93.26000213623047},{"timestamp":1742359920000,"open":7.91288,"high":7.91288,"low":7.91234,"close":7.91239,"volume":60.66999816894531},{"timestamp":1742359980000,"open":7.91237,"high":7.91237,"low":7.91183,"close":7.91183,"volume":53.220001220703125},{"timestamp":1742360040000,"open":7.91183,"high":7.9122,"low":7.91183,"close":7.91204,"volume":87.22000122070312},{"timestamp":1742360100000,"open":7.91197,"high":7.91202,"low":7.91149,"close":7.91186,"volume":76.06999969482422},{"timestamp":1742360160000,"open":7.91186,"high":7.9124,"low":7.91179,"close":7.91211,"volume":116.29000091552734},{"timestamp":1742360220000,"open":7.91218,"high":7.91223,"low":7.91163,"close":7.91194,"volume":118.31999969482422},{"timestamp":1742360280000,"open":7.91205,"high":7.91247,"low":7.91186,"close":7.91245,"volume":117.29000091552734},{"timestamp":1742360340000,"open":7.91246,"high":7.91294,"low":7.91246,"close":7.91279,"volume":157.6699981689453},{"timestamp":1742360400000,"open":7.91278,"high":7.91336,"low":7.91246,"close":7.91317,"volume":175.25999450683594},{"timestamp":1742360460000,"open":7.91316,"high":7.91431,"low":7.91292,"close":7.91422,"volume":159.17999267578125},{"timestamp":1742360520000,"open":7.91426,"high":7.91458,"low":7.91396,"close":7.91427,"volume":150.25999450683594},{"timestamp":1742360580000,"open":7.91428,"high":7.91486,"low":7.914,"close":7.91403,"volume":158.33999633789062},{"timestamp":1742360640000,"open":7.91401,"high":7.91487,"low":7.91396,"close":7.91487,"volume":134.50999450683594},{"timestamp":1742360700000,"open":7.91464,"high":7.91508,"low":7.91442,"close":7.91489,"volume":119.23999786376953},{"timestamp":1742360760000,"open":7.91491,"high":7.91532,"low":7.91488,"close":7.91515,"volume":41.400001525878906},{"timestamp":1742360820000,"open":7.91512,"high":7.9152,"low":7.91427,"close":7.91457,"volume":139.02000427246094},{"timestamp":1742360880000,"open":7.91464,"high":7.91464,"low":7.91331,"close":7.91344,"volume":108.29000091552734},{"timestamp":1742360940000,"open":7.91339,"high":7.91357,"low":7.91239,"close":7.9125,"volume":168.0500030517578},{"timestamp":1742361000000,"open":7.91252,"high":7.91291,"low":7.91252,"close":7.91284,"volume":70.31999969482422},{"timestamp":1742361060000,"open":7.91284,"high":7.91423,"low":7.91277,"close":7.9134,"volume":188.52000427246094},{"timestamp":1742361120000,"open":7.91341,"high":7.91361,"low":7.91279,"close":7.9131,"volume":131.50999450683594},{"timestamp":1742361180000,"open":7.9131,"high":7.91321,"low":7.91264,"close":7.91296,"volume":135.97999572753906},{"timestamp":1742361240000,"open":7.91303,"high":7.9134,"low":7.91297,"close":7.91316,"volume":121.7300033569336},{"timestamp":1742361300000,"open":7.91318,"high":7.91424,"low":7.91316,"close":7.91382,"volume":122.2300033569336},{"timestamp":1742361360000,"open":7.91382,"high":7.91384,"low":7.91343,"close":7.91353,"volume":137.32000732421875},{"timestamp":1742361420000,"open":7.91351,"high":7.9139,"low":7.91346,"close":7.91351,"volume":75.41999816894531},{"timestamp":1742361480000,"open":7.91357,"high":7.91423,"low":7.91354,"close":7.9141,"volume":63.290000915527344},{"timestamp":1742361540000,"open":7.91409,"high":7.91413,"low":7.91288,"close":7.91322,"volume":139.8000030517578},{"timestamp":1742361600000,"open":7.91327,"high":7.91371,"low":7.91314,"close":7.91347,"volume":129.49000549316406},{"timestamp":1742361660000,"open":7.91361,"high":7.91363,"low":7.91303,"close":7.91329,"volume":133.3800048828125},{"timestamp":1742361720000,"open":7.91334,"high":7.91386,"low":7.91301,"close":7.91371,"volume":121.05999755859375},{"timestamp":1742361780000,"open":7.91361,"high":7.91373,"low":7.91298,"close":7.91303,"volume":79.51000213623047},{"timestamp":1742361840000,"open":7.91309,"high":7.91377,"low":7.91306,"close":7.91359,"volume":72.12000274658203},{"timestamp":1742361900000,"open":7.91361,"high":7.91411,"low":7.91359,"close":7.91409,"volume":72.79000091552734},{"timestamp":1742361960000,"open":7.9141,"high":7.91434,"low":7.91405,"close":7.9143,"volume":75},{"timestamp":1742362020000,"open":7.91424,"high":7.91435,"low":7.91385,"close":7.91397,"volume":71.25},{"timestamp":1742362080000,"open":7.91396,"high":7.91475,"low":7.91396,"close":7.91457,"volume":105.4000015258789},{"timestamp":1742362140000,"open":7.91435,"high":7.91468,"low":7.91391,"close":7.91414,"volume":106.08999633789062},{"timestamp":1742362200000,"open":7.91415,"high":7.9145,"low":7.91351,"close":7.91417,"volume":229.8800048828125},{"timestamp":1742362260000,"open":7.91416,"high":7.91424,"low":7.91394,"close":7.91406,"volume":132.3300018310547},{"timestamp":1742362320000,"open":7.91408,"high":7.91431,"low":7.9139,"close":7.91402,"volume":138.47000122070312},{"timestamp":1742362380000,"open":7.91386,"high":7.91391,"low":7.91334,"close":7.91352,"volume":116.58999633789062},{"timestamp":1742362440000,"open":7.91358,"high":7.91413,"low":7.91352,"close":7.91407,"volume":151.85000610351562},{"timestamp":1742362500000,"open":7.91407,"high":7.91426,"low":7.91377,"close":7.91392,"volume":138.6999969482422},{"timestamp":1742362560000,"open":7.91387,"high":7.9143,"low":7.91373,"close":7.91403,"volume":245.08999633789062},{"timestamp":1742362620000,"open":7.91401,"high":7.91411,"low":7.91328,"close":7.91328,"volume":238.1199951171875},{"timestamp":1742362680000,"open":7.9133,"high":7.91354,"low":7.91295,"close":7.91344,"volume":193.9600067138672},{"timestamp":1742362740000,"open":7.91357,"high":7.91358,"low":7.91286,"close":7.91325,"volume":172.83999633789062},{"timestamp":1742362800000,"open":7.91324,"high":7.91325,"low":7.91283,"close":7.91284,"volume":158.5399932861328},{"timestamp":1742362860000,"open":7.9128,"high":7.91311,"low":7.91263,"close":7.91301,"volume":146.1199951171875},{"timestamp":1742362920000,"open":7.91303,"high":7.91325,"low":7.91275,"close":7.91282,"volume":84.86000061035156},{"timestamp":1742362980000,"open":7.91281,"high":7.91335,"low":7.91281,"close":7.91306,"volume":129.08999633789062},{"timestamp":1742363040000,"open":7.91306,"high":7.91328,"low":7.91299,"close":7.91319,"volume":100.93000030517578},{"timestamp":1742363100000,"open":7.91316,"high":7.91349,"low":7.91267,"close":7.91273,"volume":154.02999877929688},{"timestamp":1742363160000,"open":7.91271,"high":7.91346,"low":7.91268,"close":7.91338,"volume":162.8699951171875},{"timestamp":1742363220000,"open":7.91359,"high":7.91389,"low":7.91276,"close":7.91318,"volume":238.08999633789062},{"timestamp":1742363280000,"open":7.91304,"high":7.91348,"low":7.91261,"close":7.91287,"volume":153.99000549316406},{"timestamp":1742363340000,"open":7.91287,"high":7.91334,"low":7.91259,"close":7.91307,"volume":194.2100067138672},{"timestamp":1742363400000,"open":7.91298,"high":7.91375,"low":7.91285,"close":7.91343,"volume":160.9499969482422},{"timestamp":1742363460000,"open":7.9134,"high":7.91355,"low":7.91272,"close":7.91296,"volume":158.0800018310547},{"timestamp":1742363520000,"open":7.91295,"high":7.91304,"low":7.91238,"close":7.91304,"volume":106.29000091552734},{"timestamp":1742363580000,"open":7.91304,"high":7.91328,"low":7.912,"close":7.91209,"volume":172.52999877929688},{"timestamp":1742363640000,"open":7.91206,"high":7.9124,"low":7.91182,"close":7.912,"volume":244.5},{"timestamp":1742363700000,"open":7.91205,"high":7.9127,"low":7.9118,"close":7.91213,"volume":239.2899932861328},{"timestamp":1742363760000,"open":7.91213,"high":7.91268,"low":7.91195,"close":7.91248,"volume":183.92999267578125},{"timestamp":1742363820000,"open":7.91247,"high":7.91286,"low":7.91192,"close":7.91253,"volume":193.83999633789062},{"timestamp":1742363880000,"open":7.9124,"high":7.91253,"low":7.91188,"close":7.91189,"volume":166.1199951171875},{"timestamp":1742363940000,"open":7.91187,"high":7.91261,"low":7.91185,"close":7.91202,"volume":199.0800018310547},{"timestamp":1742364000000,"open":7.91203,"high":7.91241,"low":7.9116,"close":7.9123,"volume":147.2100067138672},{"timestamp":1742364060000,"open":7.9123,"high":7.91277,"low":7.91198,"close":7.91205,"volume":139.67999267578125},{"timestamp":1742364120000,"open":7.91198,"high":7.9122,"low":7.91132,"close":7.9119,"volume":172.13999938964844},{"timestamp":1742364180000,"open":7.91183,"high":7.91197,"low":7.91076,"close":7.91083,"volume":117.94999694824219},{"timestamp":1742364240000,"open":7.91076,"high":7.9113,"low":7.9105,"close":7.9108,"volume":126.41999816894531},{"timestamp":1742364300000,"open":7.91073,"high":7.91089,"low":7.91018,"close":7.91025,"volume":134.5500030517578},{"timestamp":1742364360000,"open":7.91023,"high":7.91039,"low":7.9096,"close":7.90989,"volume":148.83999633789062},{"timestamp":1742364420000,"open":7.90989,"high":7.91015,"low":7.9093,"close":7.90954,"volume":139.72000122070312},{"timestamp":1742364480000,"open":7.9095,"high":7.90982,"low":7.90932,"close":7.90956,"volume":115.47000122070312},{"timestamp":1742364540000,"open":7.90954,"high":7.90965,"low":7.90845,"close":7.90867,"volume":137.25999450683594},{"timestamp":1742364600000,"open":7.90865,"high":7.90865,"low":7.90798,"close":7.90818,"volume":157.27999877929688},{"timestamp":1742364660000,"open":7.90819,"high":7.90841,"low":7.90787,"close":7.90813,"volume":130.50999450683594},{"timestamp":1742364720000,"open":7.90816,"high":7.90827,"low":7.90753,"close":7.90775,"volume":131.74000549316406},{"timestamp":1742364780000,"open":7.90776,"high":7.90835,"low":7.90776,"close":7.90812,"volume":162.4199981689453},{"timestamp":1742364840000,"open":7.90847,"high":7.90864,"low":7.90722,"close":7.90728,"volume":235.74000549316406},{"timestamp":1742364900000,"open":7.90726,"high":7.90763,"low":7.90706,"close":7.90739,"volume":170.5399932861328},{"timestamp":1742364960000,"open":7.90734,"high":7.90784,"low":7.90718,"close":7.9077,"volume":105.20999908447266},{"timestamp":1742365020000,"open":7.90771,"high":7.9084,"low":7.90771,"close":7.90823,"volume":93.52999877929688},{"timestamp":1742365080000,"open":7.90826,"high":7.90836,"low":7.90756,"close":7.90756,"volume":131.52000427246094},{"timestamp":1742365140000,"open":7.90752,"high":7.908,"low":7.90749,"close":7.9079,"volume":100.2699966430664},{"timestamp":1742365200000,"open":7.90791,"high":7.9082,"low":7.90749,"close":7.90758,"volume":137.72999572753906},{"timestamp":1742365260000,"open":7.90762,"high":7.90781,"low":7.9063,"close":7.90636,"volume":178.7100067138672},{"timestamp":1742365320000,"open":7.90635,"high":7.90705,"low":7.90619,"close":7.90667,"volume":117.38999938964844},{"timestamp":1742365380000,"open":7.9067,"high":7.9067,"low":7.90557,"close":7.90559,"volume":155.52999877929688},{"timestamp":1742365440000,"open":7.90559,"high":7.9061,"low":7.90557,"close":7.90581,"volume":152.00999450683594},{"timestamp":1742365500000,"open":7.9058,"high":7.90659,"low":7.9054,"close":7.9054,"volume":194.74000549316406},{"timestamp":1742365560000,"open":7.9054,"high":7.90607,"low":7.90533,"close":7.90586,"volume":148.05999755859375},{"timestamp":1742365620000,"open":7.90609,"high":7.90664,"low":7.90607,"close":7.90607,"volume":130.72999572753906},{"timestamp":1742365680000,"open":7.90608,"high":7.90635,"low":7.90583,"close":7.90595,"volume":111},{"timestamp":1742365740000,"open":7.90596,"high":7.90665,"low":7.90593,"close":7.90632,"volume":172.55999755859375},{"timestamp":1742365800000,"open":7.90631,"high":7.90646,"low":7.90573,"close":7.90596,"volume":172.4499969482422},{"timestamp":1742365860000,"open":7.90596,"high":7.90618,"low":7.90479,"close":7.90523,"volume":222.75},{"timestamp":1742365920000,"open":7.90522,"high":7.9057,"low":7.90517,"close":7.90536,"volume":146.75},{"timestamp":1742365980000,"open":7.90538,"high":7.90599,"low":7.90517,"close":7.9057,"volume":233.5},{"timestamp":1742366040000,"open":7.90568,"high":7.90679,"low":7.9056,"close":7.90614,"volume":249.9199981689453},{"timestamp":1742366100000,"open":7.90614,"high":7.90686,"low":7.90605,"close":7.90672,"volume":190.8800048828125},{"timestamp":1742366160000,"open":7.90671,"high":7.90724,"low":7.90577,"close":7.90577,"volume":185.11000061035156},{"timestamp":1742366220000,"open":7.90577,"high":7.90577,"low":7.90486,"close":7.90487,"volume":227.82000732421875},{"timestamp":1742366280000,"open":7.90486,"high":7.90486,"low":7.90378,"close":7.90447,"volume":296.94000244140625},{"timestamp":1742366340000,"open":7.9043,"high":7.90457,"low":7.90382,"close":7.90432,"volume":210.1199951171875},{"timestamp":1742366400000,"open":7.90417,"high":7.90442,"low":7.90309,"close":7.90432,"volume":235.44000244140625},{"timestamp":1742366460000,"open":7.90439,"high":7.90473,"low":7.90412,"close":7.90469,"volume":165.4600067138672},{"timestamp":1742366520000,"open":7.90486,"high":7.90493,"low":7.90434,"close":7.90481,"volume":206.3699951171875},{"timestamp":1742366580000,"open":7.90487,"high":7.90502,"low":7.9041,"close":7.90411,"volume":209.4499969482422},{"timestamp":1742366640000,"open":7.90405,"high":7.90514,"low":7.90403,"close":7.90441,"volume":234.8000030517578},{"timestamp":1742366700000,"open":7.90439,"high":7.90597,"low":7.90422,"close":7.90596,"volume":221.4199981689453},{"timestamp":1742366760000,"open":7.90584,"high":7.90651,"low":7.90554,"close":7.90611,"volume":189.16000366210938},{"timestamp":1742366820000,"open":7.90634,"high":7.9065,"low":7.90597,"close":7.90629,"volume":170.00999450683594},{"timestamp":1742366880000,"open":7.90623,"high":7.90675,"low":7.90604,"close":7.90604,"volume":261.80999755859375},{"timestamp":1742366940000,"open":7.9061,"high":7.90648,"low":7.90543,"close":7.90608,"volume":302.04998779296875},{"timestamp":1742367000000,"open":7.90608,"high":7.90622,"low":7.90547,"close":7.90608,"volume":206.13999938964844},{"timestamp":1742367060000,"open":7.90611,"high":7.9067,"low":7.90606,"close":7.90653,"volume":186.58999633789062},{"timestamp":1742367120000,"open":7.90654,"high":7.90668,"low":7.90539,"close":7.90572,"volume":257.7900085449219},{"timestamp":1742367180000,"open":7.90557,"high":7.90616,"low":7.90557,"close":7.90574,"volume":161.52000427246094},{"timestamp":1742367240000,"open":7.90573,"high":7.90594,"low":7.90536,"close":7.90572,"volume":157.17999267578125},{"timestamp":1742367300000,"open":7.90572,"high":7.90693,"low":7.90571,"close":7.90644,"volume":183.61000061035156},{"timestamp":1742367360000,"open":7.90642,"high":7.90663,"low":7.905,"close":7.905,"volume":176.42999267578125},{"timestamp":1742367420000,"open":7.905,"high":7.90505,"low":7.90334,"close":7.90374,"volume":222.10000610351562},{"timestamp":1742367480000,"open":7.90376,"high":7.90388,"low":7.90214,"close":7.90277,"volume":246.9499969482422},{"timestamp":1742367540000,"open":7.90274,"high":7.90277,"low":7.90202,"close":7.90238,"volume":270.760009765625},{"timestamp":1742367600000,"open":7.90233,"high":7.90297,"low":7.90176,"close":7.90249,"volume":262.45001220703125},{"timestamp":1742367660000,"open":7.90266,"high":7.90338,"low":7.90149,"close":7.90157,"volume":294.739990234375},{"timestamp":1742367720000,"open":7.90156,"high":7.90175,"low":7.90004,"close":7.90046,"volume":289.4599914550781},{"timestamp":1742367780000,"open":7.90046,"high":7.90136,"low":7.90019,"close":7.90072,"volume":240.92999267578125},{"timestamp":1742367840000,"open":7.90072,"high":7.90074,"low":7.89963,"close":7.90038,"volume":176.42999267578125},{"timestamp":1742367900000,"open":7.90038,"high":7.9012,"low":7.90025,"close":7.90067,"volume":188.94000244140625},{"timestamp":1742367960000,"open":7.90093,"high":7.90163,"low":7.90045,"close":7.90078,"volume":207.0399932861328},{"timestamp":1742368020000,"open":7.90076,"high":7.90085,"low":7.89898,"close":7.89906,"volume":191.74000549316406},{"timestamp":1742368080000,"open":7.89905,"high":7.89958,"low":7.89785,"close":7.89816,"volume":213.94000244140625},{"timestamp":1742368140000,"open":7.89815,"high":7.89832,"low":7.89527,"close":7.89541,"volume":236.72999572753906},{"timestamp":1742368200000,"open":7.89538,"high":7.89696,"low":7.89478,"close":7.89651,"volume":177.49000549316406},{"timestamp":1742368260000,"open":7.89649,"high":7.89656,"low":7.89479,"close":7.89547,"volume":263.0299987792969},{"timestamp":1742368320000,"open":7.89539,"high":7.89616,"low":7.89508,"close":7.89594,"volume":269.0299987792969},{"timestamp":1742368380000,"open":7.89596,"high":7.89596,"low":7.89349,"close":7.89352,"volume":228.1300048828125},{"timestamp":1742368440000,"open":7.89348,"high":7.89402,"low":7.89266,"close":7.8929,"volume":272.25},{"timestamp":1742368500000,"open":7.89291,"high":7.89382,"low":7.89223,"close":7.89264,"volume":252.72000122070312},{"timestamp":1742368560000,"open":7.89255,"high":7.89357,"low":7.89151,"close":7.8933,"volume":226.17999267578125},{"timestamp":1742368620000,"open":7.8933,"high":7.89344,"low":7.892,"close":7.89221,"volume":141},{"timestamp":1742368680000,"open":7.8922,"high":7.8922,"low":7.89046,"close":7.89195,"volume":219.69000244140625},{"timestamp":1742368740000,"open":7.89195,"high":7.8931,"low":7.89167,"close":7.89187,"volume":196.72000122070312},{"timestamp":1742368800000,"open":7.89185,"high":7.89374,"low":7.8915,"close":7.89286,"volume":216.61000061035156},{"timestamp":1742368860000,"open":7.89284,"high":7.89309,"low":7.8915,"close":7.89265,"volume":178.2100067138672},{"timestamp":1742368920000,"open":7.89273,"high":7.89379,"low":7.89242,"close":7.89347,"volume":233.94000244140625},{"timestamp":1742368980000,"open":7.89349,"high":7.89367,"low":7.89163,"close":7.89325,"volume":242.27999877929688},{"timestamp":1742369040000,"open":7.89327,"high":7.89382,"low":7.89229,"close":7.89243,"volume":200.6699981689453},{"timestamp":1742369100000,"open":7.89249,"high":7.89453,"low":7.8924,"close":7.89422,"volume":262.010009765625},{"timestamp":1742369160000,"open":7.89417,"high":7.89542,"low":7.89388,"close":7.89497,"volume":252.4600067138672},{"timestamp":1742369220000,"open":7.89496,"high":7.89572,"low":7.89449,"close":7.89467,"volume":179.9499969482422},{"timestamp":1742369280000,"open":7.89467,"high":7.89557,"low":7.89452,"close":7.89532,"volume":200.91000366210938},{"timestamp":1742369340000,"open":7.89535,"high":7.89591,"low":7.89502,"close":7.89581,"volume":189.7899932861328},{"timestamp":1742369400000,"open":7.89584,"high":7.89587,"low":7.89321,"close":7.89355,"volume":296.1700134277344},{"timestamp":1742369460000,"open":7.89355,"high":7.89466,"low":7.89311,"close":7.89345,"volume":323.6700134277344},{"timestamp":1742369520000,"open":7.89346,"high":7.89546,"low":7.89335,"close":7.894,"volume":283.260009765625},{"timestamp":1742369580000,"open":7.89397,"high":7.89397,"low":7.89269,"close":7.89271,"volume":186.2899932861328},{"timestamp":1742369640000,"open":7.89305,"high":7.89347,"low":7.89123,"close":7.89127,"volume":242.11000061035156},{"timestamp":1742369700000,"open":7.89128,"high":7.89128,"low":7.88898,"close":7.88926,"volume":372.7699890136719},{"timestamp":1742369760000,"open":7.88925,"high":7.88962,"low":7.88227,"close":7.88251,"volume":561.239990234375},{"timestamp":1742369820000,"open":7.88268,"high":7.88287,"low":7.87787,"close":7.8793,"volume":593.3300170898438},{"timestamp":1742369880000,"open":7.87938,"high":7.88038,"low":7.87748,"close":7.87858,"volume":393.1000061035156},{"timestamp":1742369940000,"open":7.87851,"high":7.88127,"low":7.87818,"close":7.87909,"volume":315.69000244140625},{"timestamp":1742370000000,"open":7.87901,"high":7.87986,"low":7.87775,"close":7.87912,"volume":342.010009765625},{"timestamp":1742370060000,"open":7.87919,"high":7.88138,"low":7.87785,"close":7.88094,"volume":300.3900146484375},{"timestamp":1742370120000,"open":7.88096,"high":7.8816,"low":7.87567,"close":7.8766,"volume":390.80999755859375},{"timestamp":1742370180000,"open":7.87676,"high":7.878,"low":7.87308,"close":7.87764,"volume":708.3599853515625},{"timestamp":1742370240000,"open":7.87766,"high":7.87871,"low":7.87526,"close":7.8786,"volume":486.6300048828125},{"timestamp":1742370300000,"open":7.87861,"high":7.87996,"low":7.8775,"close":7.87792,"volume":341.55999755859375},{"timestamp":1742370360000,"open":7.87808,"high":7.87913,"low":7.87758,"close":7.87851,"volume":270.55999755859375},{"timestamp":1742370420000,"open":7.8785,"high":7.87873,"low":7.8757,"close":7.87858,"volume":335.32000732421875},{"timestamp":1742370480000,"open":7.87858,"high":7.88066,"low":7.87683,"close":7.88061,"volume":391.8500061035156},{"timestamp":1742370540000,"open":7.88058,"high":7.88256,"low":7.87977,"close":7.88256,"volume":404.30999755859375},{"timestamp":1742370600000,"open":7.88265,"high":7.88334,"low":7.88082,"close":7.88233,"volume":377.29998779296875},{"timestamp":1742370660000,"open":7.88235,"high":7.88388,"low":7.88232,"close":7.88377,"volume":361.5899963378906},{"timestamp":1742370720000,"open":7.88372,"high":7.88619,"low":7.88296,"close":7.88563,"volume":340.0799865722656},{"timestamp":1742370780000,"open":7.88569,"high":7.88629,"low":7.88193,"close":7.88194,"volume":360.30999755859375},{"timestamp":1742370840000,"open":7.88193,"high":7.88439,"low":7.88114,"close":7.88401,"volume":268.95001220703125},{"timestamp":1742370900000,"open":7.88402,"high":7.88596,"low":7.88382,"close":7.88515,"volume":281.0199890136719},{"timestamp":1742370960000,"open":7.88513,"high":7.88518,"low":7.88419,"close":7.88504,"volume":247.25999450683594},{"timestamp":1742371020000,"open":7.88503,"high":7.8866,"low":7.88414,"close":7.88632,"volume":241.4199981689453},{"timestamp":1742371080000,"open":7.88633,"high":7.88634,"low":7.88354,"close":7.88376,"volume":299.1400146484375},{"timestamp":1742371140000,"open":7.8838,"high":7.88545,"low":7.88378,"close":7.88538,"volume":283.5899963378906},{"timestamp":1742371200000,"open":7.88569,"high":7.89093,"low":7.88526,"close":7.89037,"volume":397.29998779296875},{"timestamp":1742371260000,"open":7.89045,"high":7.8907,"low":7.88812,"close":7.89033,"volume":359.3299865722656},{"timestamp":1742371320000,"open":7.89025,"high":7.89255,"low":7.88981,"close":7.89255,"volume":337.8599853515625},{"timestamp":1742371380000,"open":7.89241,"high":7.89426,"low":7.8919,"close":7.89351,"volume":382.3999938964844},{"timestamp":1742371440000,"open":7.8934,"high":7.89423,"low":7.89174,"close":7.89292,"volume":358.70001220703125},{"timestamp":1742371500000,"open":7.89293,"high":7.89394,"low":7.89135,"close":7.89387,"volume":280.4599914550781},{"timestamp":1742371560000,"open":7.89381,"high":7.89396,"low":7.89175,"close":7.89257,"volume":219.8300018310547},{"timestamp":1742371620000,"open":7.89258,"high":7.89394,"low":7.8919,"close":7.89339,"volume":234.41000366210938},{"timestamp":1742371680000,"open":7.89336,"high":7.89354,"low":7.89202,"close":7.89241,"volume":266.8599853515625},{"timestamp":1742371740000,"open":7.89243,"high":7.89243,"low":7.8899,"close":7.89023,"volume":306.3599853515625},{"timestamp":1742371800000,"open":7.89037,"high":7.89158,"low":7.88962,"close":7.88994,"volume":266.94000244140625},{"timestamp":1742371860000,"open":7.88987,"high":7.89125,"low":7.88969,"close":7.89027,"volume":249.77999877929688},{"timestamp":1742371920000,"open":7.89028,"high":7.89064,"low":7.88976,"close":7.89018,"volume":283.82000732421875},{"timestamp":1742371980000,"open":7.89026,"high":7.89039,"low":7.88893,"close":7.88964,"volume":270.79998779296875},{"timestamp":1742372040000,"open":7.88967,"high":7.8909,"low":7.88962,"close":7.88993,"volume":206.8699951171875},{"timestamp":1742372100000,"open":7.8899,"high":7.8904,"low":7.88834,"close":7.88872,"volume":205.75},{"timestamp":1742372160000,"open":7.88916,"high":7.88979,"low":7.88746,"close":7.88796,"volume":220.17999267578125},{"timestamp":1742372220000,"open":7.88795,"high":7.89032,"low":7.88795,"close":7.89004,"volume":135.8800048828125},{"timestamp":1742372280000,"open":7.88998,"high":7.89046,"low":7.88933,"close":7.88969,"volume":126.66999816894531},{"timestamp":1742372340000,"open":7.88969,"high":7.89063,"low":7.88931,"close":7.88974,"volume":156.27000427246094},{"timestamp":1742372400000,"open":7.88974,"high":7.89095,"low":7.88864,"close":7.89033,"volume":231.14999389648438},{"timestamp":1742372460000,"open":7.89035,"high":7.89102,"low":7.88998,"close":7.8907,"volume":280.7699890136719},{"timestamp":1742372520000,"open":7.8907,"high":7.89194,"low":7.88963,"close":7.89169,"volume":183.27000427246094},{"timestamp":1742372580000,"open":7.89192,"high":7.89427,"low":7.89169,"close":7.89419,"volume":211.30999755859375},{"timestamp":1742372640000,"open":7.89404,"high":7.89514,"low":7.89366,"close":7.89438,"volume":241},{"timestamp":1742372700000,"open":7.89431,"high":7.89494,"low":7.8937,"close":7.8937,"volume":220.2100067138672},{"timestamp":1742372760000,"open":7.89373,"high":7.8943,"low":7.89328,"close":7.8939,"volume":236.5399932861328},{"timestamp":1742372820000,"open":7.89376,"high":7.89378,"low":7.89266,"close":7.89287,"volume":252.89999389648438},{"timestamp":1742372880000,"open":7.89287,"high":7.89423,"low":7.89255,"close":7.89338,"volume":275.6700134277344},{"timestamp":1742372940000,"open":7.89339,"high":7.89513,"low":7.89302,"close":7.89456,"volume":312.6600036621094},{"timestamp":1742373000000,"open":7.89461,"high":7.89633,"low":7.89447,"close":7.89626,"volume":260.6600036621094},{"timestamp":1742373060000,"open":7.89622,"high":7.89712,"low":7.89489,"close":7.89491,"volume":185.77999877929688},{"timestamp":1742373120000,"open":7.89497,"high":7.89504,"low":7.89345,"close":7.89482,"volume":263.9100036621094},{"timestamp":1742373180000,"open":7.89489,"high":7.89519,"low":7.89363,"close":7.89422,"volume":196.47999572753906},{"timestamp":1742373240000,"open":7.89429,"high":7.89562,"low":7.89381,"close":7.89562,"volume":201.47000122070312},{"timestamp":1742373300000,"open":7.89561,"high":7.89564,"low":7.89469,"close":7.89524,"volume":168.30999755859375},{"timestamp":1742373360000,"open":7.89529,"high":7.89612,"low":7.89506,"close":7.896,"volume":232.42999267578125},{"timestamp":1742373420000,"open":7.89605,"high":7.89668,"low":7.89549,"close":7.89584,"volume":226.6300048828125},{"timestamp":1742373480000,"open":7.89585,"high":7.89619,"low":7.89455,"close":7.89455,"volume":199.94000244140625},{"timestamp":1742373540000,"open":7.89452,"high":7.89534,"low":7.89379,"close":7.89398,"volume":198.3000030517578},{"timestamp":1742373600000,"open":7.89398,"high":7.8941,"low":7.89297,"close":7.89378,"volume":171.00999450683594},{"timestamp":1742373660000,"open":7.89377,"high":7.89447,"low":7.89257,"close":7.89309,"volume":236.75999450683594},{"timestamp":1742373720000,"open":7.89302,"high":7.89453,"low":7.89302,"close":7.89331,"volume":209.77000427246094},{"timestamp":1742373780000,"open":7.8936,"high":7.89389,"low":7.89162,"close":7.8933,"volume":246.22000122070312},{"timestamp":1742373840000,"open":7.89323,"high":7.8947,"low":7.89289,"close":7.89432,"volume":224.75999450683594},{"timestamp":1742373900000,"open":7.89436,"high":7.89504,"low":7.89355,"close":7.89457,"volume":182.85000610351562},{"timestamp":1742373960000,"open":7.8947,"high":7.89492,"low":7.89316,"close":7.89343,"volume":160.05999755859375},{"timestamp":1742374020000,"open":7.89344,"high":7.89363,"low":7.89215,"close":7.89248,"volume":145.49000549316406},{"timestamp":1742374080000,"open":7.8925,"high":7.89346,"low":7.89167,"close":7.89313,"volume":178.97000122070312},{"timestamp":1742374140000,"open":7.8932,"high":7.89321,"low":7.89186,"close":7.89285,"volume":174.16000366210938},{"timestamp":1742374200000,"open":7.89282,"high":7.89296,"low":7.89148,"close":7.89244,"volume":161.3699951171875},{"timestamp":1742374260000,"open":7.89257,"high":7.89302,"low":7.89133,"close":7.89137,"volume":175.99000549316406},{"timestamp":1742374320000,"open":7.89137,"high":7.89286,"low":7.89137,"close":7.8925,"volume":239.0399932861328},{"timestamp":1742374380000,"open":7.89248,"high":7.89288,"low":7.89211,"close":7.89281,"volume":114.02999877929688},{"timestamp":1742374440000,"open":7.89296,"high":7.89619,"low":7.89241,"close":7.89598,"volume":169.10000610351562},{"timestamp":1742374500000,"open":7.89611,"high":7.89631,"low":7.89479,"close":7.89586,"volume":157.3699951171875},{"timestamp":1742374560000,"open":7.89608,"high":7.89627,"low":7.89521,"close":7.896,"volume":171.2100067138672},{"timestamp":1742374620000,"open":7.89591,"high":7.89627,"low":7.895,"close":7.89501,"volume":190.47999572753906},{"timestamp":1742374680000,"open":7.89502,"high":7.89668,"low":7.89473,"close":7.89626,"volume":221.52000427246094},{"timestamp":1742374740000,"open":7.89623,"high":7.89639,"low":7.89519,"close":7.89572,"volume":271},{"timestamp":1742374800000,"open":7.89567,"high":7.89574,"low":7.89392,"close":7.89419,"volume":258.260009765625},{"timestamp":1742374860000,"open":7.8942,"high":7.89526,"low":7.89375,"close":7.89397,"volume":205.4600067138672},{"timestamp":1742374920000,"open":7.89396,"high":7.89437,"low":7.89309,"close":7.89362,"volume":220.5399932861328},{"timestamp":1742374980000,"open":7.8936,"high":7.89382,"low":7.89153,"close":7.89167,"volume":174.0500030517578},{"timestamp":1742375040000,"open":7.89147,"high":7.89176,"low":7.89102,"close":7.89122,"volume":169.13999938964844},{"timestamp":1742375100000,"open":7.89117,"high":7.8913,"low":7.88972,"close":7.89095,"volume":146.6999969482422},{"timestamp":1742375160000,"open":7.89098,"high":7.89159,"low":7.89078,"close":7.89107,"volume":114.55000305175781},{"timestamp":1742375220000,"open":7.89105,"high":7.89305,"low":7.89105,"close":7.89305,"volume":118.55999755859375},{"timestamp":1742375280000,"open":7.89319,"high":7.89413,"low":7.89316,"close":7.89321,"volume":175.4499969482422},{"timestamp":1742375340000,"open":7.89301,"high":7.89333,"low":7.89276,"close":7.89301,"volume":118.66999816894531},{"timestamp":1742375400000,"open":7.89293,"high":7.89327,"low":7.89233,"close":7.89233,"volume":93.86000061035156},{"timestamp":1742375460000,"open":7.89232,"high":7.89354,"low":7.89146,"close":7.89334,"volume":173.52000427246094},{"timestamp":1742375520000,"open":7.89332,"high":7.89332,"low":7.89215,"close":7.8924,"volume":140.77000427246094},{"timestamp":1742375580000,"open":7.89248,"high":7.89248,"low":7.88974,"close":7.89007,"volume":253.74000549316406},{"timestamp":1742375640000,"open":7.89003,"high":7.89026,"low":7.88878,"close":7.88903,"volume":238.36000061035156},{"timestamp":1742375700000,"open":7.88867,"high":7.8893,"low":7.88828,"close":7.8893,"volume":221.8699951171875},{"timestamp":1742375760000,"open":7.88929,"high":7.88932,"low":7.88824,"close":7.8883,"volume":169.30999755859375},{"timestamp":1742375820000,"open":7.8883,"high":7.88998,"low":7.88815,"close":7.88966,"volume":180.7100067138672},{"timestamp":1742375880000,"open":7.88965,"high":7.88967,"low":7.88763,"close":7.88808,"volume":164.3000030517578},{"timestamp":1742375940000,"open":7.88796,"high":7.88811,"low":7.88674,"close":7.88735,"volume":203.72000122070312},{"timestamp":1742376000000,"open":7.88726,"high":7.88738,"low":7.88631,"close":7.88705,"volume":166.8300018310547},{"timestamp":1742376060000,"open":7.88704,"high":7.8886,"low":7.88704,"close":7.88816,"volume":212.25999450683594},{"timestamp":1742376120000,"open":7.88817,"high":7.88926,"low":7.88794,"close":7.88794,"volume":156.7899932861328},{"timestamp":1742376180000,"open":7.88786,"high":7.88951,"low":7.88773,"close":7.88894,"volume":219.2899932861328},{"timestamp":1742376240000,"open":7.88904,"high":7.89047,"low":7.8889,"close":7.8898,"volume":185.33999633789062},{"timestamp":1742376300000,"open":7.88996,"high":7.88998,"low":7.88864,"close":7.88867,"volume":144.1199951171875},{"timestamp":1742376360000,"open":7.88867,"high":7.89041,"low":7.88848,"close":7.89037,"volume":165.64999389648438},{"timestamp":1742376420000,"open":7.89038,"high":7.89038,"low":7.88891,"close":7.88916,"volume":153.10000610351562},{"timestamp":1742376480000,"open":7.88912,"high":7.88944,"low":7.88852,"close":7.88852,"volume":123.05999755859375},{"timestamp":1742376540000,"open":7.88854,"high":7.88962,"low":7.88846,"close":7.8893,"volume":118.04000091552734},{"timestamp":1742376600000,"open":7.88923,"high":7.89058,"low":7.88914,"close":7.89036,"volume":118.0199966430664},{"timestamp":1742376660000,"open":7.89036,"high":7.89104,"low":7.88987,"close":7.89092,"volume":149.0500030517578},{"timestamp":1742376720000,"open":7.89091,"high":7.89387,"low":7.89091,"close":7.89358,"volume":216.7899932861328},{"timestamp":1742376780000,"open":7.89351,"high":7.89401,"low":7.89265,"close":7.89319,"volume":139.52000427246094},{"timestamp":1742376840000,"open":7.89317,"high":7.89332,"low":7.89276,"close":7.89308,"volume":139.6199951171875},{"timestamp":1742376900000,"open":7.89293,"high":7.89294,"low":7.89055,"close":7.89074,"volume":115.66000366210938},{"timestamp":1742376960000,"open":7.89075,"high":7.8928,"low":7.89052,"close":7.8928,"volume":160.05999755859375},{"timestamp":1742377020000,"open":7.89286,"high":7.89331,"low":7.89212,"close":7.89331,"volume":121.05999755859375},{"timestamp":1742377080000,"open":7.89331,"high":7.89331,"low":7.89105,"close":7.89136,"volume":193.16000366210938},{"timestamp":1742377140000,"open":7.89141,"high":7.89258,"low":7.89122,"close":7.89258,"volume":96.72000122070312},{"timestamp":1742377200000,"open":7.89259,"high":7.89266,"low":7.89163,"close":7.89252,"volume":137.72000122070312},{"timestamp":1742377260000,"open":7.89251,"high":7.89305,"low":7.8913,"close":7.89186,"volume":158.7899932861328},{"timestamp":1742377320000,"open":7.89169,"high":7.89239,"low":7.8914,"close":7.89146,"volume":157.9600067138672},{"timestamp":1742377380000,"open":7.89145,"high":7.8915,"low":7.89038,"close":7.89105,"volume":154.9499969482422},{"timestamp":1742377440000,"open":7.89076,"high":7.89089,"low":7.88961,"close":7.88966,"volume":157.8000030517578},{"timestamp":1742377500000,"open":7.88971,"high":7.88993,"low":7.88901,"close":7.8892,"volume":163.32000732421875},{"timestamp":1742377560000,"open":7.88927,"high":7.88969,"low":7.88907,"close":7.88932,"volume":122.54000091552734},{"timestamp":1742377620000,"open":7.88916,"high":7.8895,"low":7.88874,"close":7.8889,"volume":120.2699966430664},{"timestamp":1742377680000,"open":7.88885,"high":7.89008,"low":7.88876,"close":7.88989,"volume":110.69000244140625},{"timestamp":1742377740000,"open":7.8899,"high":7.89186,"low":7.88983,"close":7.89161,"volume":190.3800048828125},{"timestamp":1742377800000,"open":7.89162,"high":7.89218,"low":7.89135,"close":7.8921,"volume":165.75},{"timestamp":1742377860000,"open":7.8921,"high":7.8938,"low":7.89111,"close":7.89362,"volume":211.66000366210938},{"timestamp":1742377920000,"open":7.89364,"high":7.8956,"low":7.89348,"close":7.89559,"volume":133.6699981689453},{"timestamp":1742377980000,"open":7.89558,"high":7.89616,"low":7.89466,"close":7.89543,"volume":191},{"timestamp":1742378040000,"open":7.89544,"high":7.89544,"low":7.89274,"close":7.89274,"volume":246.2899932861328},{"timestamp":1742378100000,"open":7.89282,"high":7.89304,"low":7.89134,"close":7.89145,"volume":333},{"timestamp":1742378160000,"open":7.89124,"high":7.8931,"low":7.89103,"close":7.89308,"volume":279.4700012207031},{"timestamp":1742378220000,"open":7.89309,"high":7.89338,"low":7.89147,"close":7.89176,"volume":154.25999450683594},{"timestamp":1742378280000,"open":7.89163,"high":7.89163,"low":7.89037,"close":7.8911,"volume":158.89999389648438},{"timestamp":1742378340000,"open":7.89096,"high":7.89128,"low":7.89019,"close":7.8908,"volume":154.89999389648438},{"timestamp":1742378400000,"open":7.8908,"high":7.89144,"low":7.89018,"close":7.89018,"volume":167.2899932861328},{"timestamp":1742378460000,"open":7.89025,"high":7.89037,"low":7.88907,"close":7.88908,"volume":110.19999694824219},{"timestamp":1742378520000,"open":7.889,"high":7.8904,"low":7.88891,"close":7.8901,"volume":104.72000122070312},{"timestamp":1742378580000,"open":7.89017,"high":7.89024,"low":7.88895,"close":7.88937,"volume":187.77999877929688},{"timestamp":1742378640000,"open":7.88939,"high":7.88953,"low":7.88859,"close":7.8891,"volume":145.64999389648438},{"timestamp":1742378700000,"open":7.88907,"high":7.88928,"low":7.88764,"close":7.8877,"volume":157.6300048828125},{"timestamp":1742378760000,"open":7.8877,"high":7.88781,"low":7.88653,"close":7.88674,"volume":170.13999938964844},{"timestamp":1742378820000,"open":7.88672,"high":7.88714,"low":7.88632,"close":7.88686,"volume":174.7100067138672},{"timestamp":1742378880000,"open":7.88686,"high":7.88734,"low":7.88567,"close":7.8857,"volume":129.33999633789062},{"timestamp":1742378940000,"open":7.88569,"high":7.88625,"low":7.88556,"close":7.88557,"volume":136.72000122070312},{"timestamp":1742379000000,"open":7.88571,"high":7.88588,"low":7.88498,"close":7.88559,"volume":178.33999633789062},{"timestamp":1742379060000,"open":7.88558,"high":7.88584,"low":7.88513,"close":7.88542,"volume":172.6199951171875},{"timestamp":1742379120000,"open":7.88541,"high":7.88718,"low":7.88489,"close":7.88718,"volume":164.27999877929688},{"timestamp":1742379180000,"open":7.88718,"high":7.88727,"low":7.88548,"close":7.88586,"volume":177.75},{"timestamp":1742379240000,"open":7.88579,"high":7.88667,"low":7.88564,"close":7.88614,"volume":201.14999389648438},{"timestamp":1742379300000,"open":7.88615,"high":7.88641,"low":7.88538,"close":7.88556,"volume":140.91000366210938},{"timestamp":1742379360000,"open":7.88557,"high":7.88576,"low":7.88505,"close":7.88531,"volume":182.0399932861328},{"timestamp":1742379420000,"open":7.8853,"high":7.88551,"low":7.88512,"close":7.88535,"volume":146.88999938964844},{"timestamp":1742379480000,"open":7.88536,"high":7.88663,"low":7.88507,"close":7.8854,"volume":178.3300018310547},{"timestamp":1742379540000,"open":7.88561,"high":7.8858,"low":7.88498,"close":7.88511,"volume":163.39999389648438},{"timestamp":1742379600000,"open":7.88511,"high":7.88568,"low":7.88487,"close":7.88558,"volume":113.61000061035156},{"timestamp":1742379660000,"open":7.88572,"high":7.88783,"low":7.88556,"close":7.88781,"volume":171.89999389648438},{"timestamp":1742379720000,"open":7.8878,"high":7.88788,"low":7.8871,"close":7.88781,"volume":153.6199951171875},{"timestamp":1742379780000,"open":7.88766,"high":7.88891,"low":7.88744,"close":7.88801,"volume":173.3000030517578},{"timestamp":1742379840000,"open":7.888,"high":7.88828,"low":7.88772,"close":7.88776,"volume":126.98999786376953},{"timestamp":1742379900000,"open":7.88777,"high":7.88777,"low":7.88622,"close":7.8874,"volume":172.9199981689453},{"timestamp":1742379960000,"open":7.88739,"high":7.8887,"low":7.88737,"close":7.88793,"volume":172.4499969482422},{"timestamp":1742380020000,"open":7.88815,"high":7.88819,"low":7.88763,"close":7.88781,"volume":132.1699981689453},{"timestamp":1742380080000,"open":7.88788,"high":7.88803,"low":7.88696,"close":7.88696,"volume":128},{"timestamp":1742380140000,"open":7.88697,"high":7.88772,"low":7.88677,"close":7.8872,"volume":135.8300018310547},{"timestamp":1742380200000,"open":7.88712,"high":7.88712,"low":7.88468,"close":7.88622,"volume":176.8300018310547},{"timestamp":1742380260000,"open":7.88614,"high":7.88614,"low":7.88492,"close":7.88557,"volume":123.91000366210938},{"timestamp":1742380320000,"open":7.8857,"high":7.88626,"low":7.88382,"close":7.88574,"volume":126.91000366210938},{"timestamp":1742380380000,"open":7.88574,"high":7.88611,"low":7.88479,"close":7.88521,"volume":134.30999755859375},{"timestamp":1742380440000,"open":7.88515,"high":7.88518,"low":7.88343,"close":7.88475,"volume":186.5},{"timestamp":1742380500000,"open":7.88475,"high":7.88504,"low":7.88284,"close":7.88301,"volume":159.3699951171875},{"timestamp":1742380560000,"open":7.88309,"high":7.88315,"low":7.88268,"close":7.88279,"volume":84.4000015258789},{"timestamp":1742380620000,"open":7.88278,"high":7.88279,"low":7.88164,"close":7.88176,"volume":107.30000305175781},{"timestamp":1742380680000,"open":7.88173,"high":7.882,"low":7.88091,"close":7.88146,"volume":96.41000366210938},{"timestamp":1742380740000,"open":7.8814,"high":7.88165,"low":7.88044,"close":7.88142,"volume":162.8800048828125},{"timestamp":1742380800000,"open":7.88144,"high":7.8815,"low":7.88019,"close":7.88059,"volume":126.41999816894531},{"timestamp":1742380860000,"open":7.88062,"high":7.88073,"low":7.87996,"close":7.88029,"volume":132.30999755859375},{"timestamp":1742380920000,"open":7.88028,"high":7.88054,"low":7.87984,"close":7.87998,"volume":163.1300048828125},{"timestamp":1742380980000,"open":7.87998,"high":7.88022,"low":7.87902,"close":7.87925,"volume":112.62999725341797},{"timestamp":1742381040000,"open":7.87926,"high":7.87935,"low":7.87847,"close":7.87928,"volume":190.02000427246094},{"timestamp":1742381100000,"open":7.87936,"high":7.88136,"low":7.87932,"close":7.88052,"volume":173.27000427246094},{"timestamp":1742381160000,"open":7.88051,"high":7.88125,"low":7.87999,"close":7.88002,"volume":88.33000183105469},{"timestamp":1742381220000,"open":7.88009,"high":7.88212,"low":7.88005,"close":7.88209,"volume":115.30999755859375},{"timestamp":1742381280000,"open":7.88208,"high":7.88296,"low":7.88108,"close":7.88295,"volume":115.93000030517578},{"timestamp":1742381340000,"open":7.88298,"high":7.88525,"low":7.88292,"close":7.8849,"volume":158.67999267578125},{"timestamp":1742381400000,"open":7.88488,"high":7.88561,"low":7.88424,"close":7.88436,"volume":99.4800033569336},{"timestamp":1742381460000,"open":7.8844,"high":7.88579,"low":7.88413,"close":7.88417,"volume":117.63999938964844},{"timestamp":1742381520000,"open":7.88438,"high":7.88511,"low":7.88417,"close":7.88429,"volume":71.27999877929688},{"timestamp":1742381580000,"open":7.88421,"high":7.88498,"low":7.88407,"close":7.88492,"volume":78.20999908447266},{"timestamp":1742381640000,"open":7.88501,"high":7.88574,"low":7.88496,"close":7.88544,"volume":98.33000183105469},{"timestamp":1742381700000,"open":7.88539,"high":7.88591,"low":7.88506,"close":7.88579,"volume":116.77999877929688},{"timestamp":1742381760000,"open":7.88578,"high":7.88606,"low":7.8854,"close":7.88571,"volume":90.91000366210938},{"timestamp":1742381820000,"open":7.8859,"high":7.88614,"low":7.88556,"close":7.88562,"volume":57.41999816894531},{"timestamp":1742381880000,"open":7.88561,"high":7.88582,"low":7.88486,"close":7.88495,"volume":53.459999084472656},{"timestamp":1742381940000,"open":7.88497,"high":7.88574,"low":7.88471,"close":7.88535,"volume":95.38999938964844},{"timestamp":1742382000000,"open":7.88535,"high":7.88602,"low":7.88534,"close":7.88595,"volume":75.04000091552734},{"timestamp":1742382060000,"open":7.88588,"high":7.88661,"low":7.88587,"close":7.88661,"volume":69.3499984741211},{"timestamp":1742382120000,"open":7.8866,"high":7.8866,"low":7.88441,"close":7.88478,"volume":101.48999786376953},{"timestamp":1742382180000,"open":7.88477,"high":7.88551,"low":7.88467,"close":7.88513,"volume":91.38999938964844},{"timestamp":1742382240000,"open":7.88521,"high":7.88534,"low":7.88454,"close":7.88471,"volume":96.62000274658203},{"timestamp":1742382300000,"open":7.88479,"high":7.88479,"low":7.88382,"close":7.88433,"volume":112.37000274658203},{"timestamp":1742382360000,"open":7.88432,"high":7.88447,"low":7.88226,"close":7.88341,"volume":116.5199966430664},{"timestamp":1742382420000,"open":7.88342,"high":7.88384,"low":7.88236,"close":7.88369,"volume":144.6199951171875},{"timestamp":1742382480000,"open":7.8837,"high":7.88463,"low":7.88361,"close":7.88361,"volume":93.54000091552734},{"timestamp":1742382540000,"open":7.88375,"high":7.8845,"low":7.88326,"close":7.88398,"volume":88.08999633789062},{"timestamp":1742382600000,"open":7.88397,"high":7.88412,"low":7.88332,"close":7.8841,"volume":91.55999755859375},{"timestamp":1742382660000,"open":7.88404,"high":7.88563,"low":7.88388,"close":7.88515,"volume":138.44000244140625},{"timestamp":1742382720000,"open":7.88517,"high":7.88543,"low":7.88466,"close":7.88498,"volume":114.06999969482422},{"timestamp":1742382780000,"open":7.88503,"high":7.88568,"low":7.88432,"close":7.88548,"volume":114.29000091552734},{"timestamp":1742382840000,"open":7.88546,"high":7.88621,"low":7.88446,"close":7.88489,"volume":126.58000183105469},{"timestamp":1742382900000,"open":7.88494,"high":7.88558,"low":7.88479,"close":7.88479,"volume":103.61000061035156},{"timestamp":1742382960000,"open":7.88477,"high":7.88532,"low":7.88432,"close":7.88454,"volume":113.79000091552734},{"timestamp":1742383020000,"open":7.88469,"high":7.88552,"low":7.88461,"close":7.88508,"volume":86.33000183105469},{"timestamp":1742383080000,"open":7.88508,"high":7.88663,"low":7.88484,"close":7.88642,"volume":103.26000213623047},{"timestamp":1742383140000,"open":7.88627,"high":7.88627,"low":7.8843,"close":7.88432,"volume":105.69999694824219},{"timestamp":1742383200000,"open":7.88441,"high":7.88458,"low":7.88364,"close":7.88377,"volume":154.88999938964844},{"timestamp":1742383260000,"open":7.88392,"high":7.8843,"low":7.88347,"close":7.88349,"volume":105.12000274658203},{"timestamp":1742383320000,"open":7.88349,"high":7.8837,"low":7.88316,"close":7.88347,"volume":130.35000610351562},{"timestamp":1742383380000,"open":7.88389,"high":7.88585,"low":7.88389,"close":7.88552,"volume":169.00999450683594},{"timestamp":1742383440000,"open":7.88555,"high":7.88586,"low":7.88496,"close":7.88506,"volume":120.79000091552734},{"timestamp":1742383500000,"open":7.88505,"high":7.8862,"low":7.885,"close":7.88529,"volume":133.08999633789062},{"timestamp":1742383560000,"open":7.88522,"high":7.88563,"low":7.88474,"close":7.88531,"volume":156.52999877929688},{"timestamp":1742383620000,"open":7.88531,"high":7.88597,"low":7.88522,"close":7.88564,"volume":125.8499984741211},{"timestamp":1742383680000,"open":7.88564,"high":7.88623,"low":7.88524,"close":7.88526,"volume":125.55999755859375},{"timestamp":1742383740000,"open":7.88528,"high":7.88583,"low":7.88495,"close":7.885,"volume":109.37000274658203},{"timestamp":1742383800000,"open":7.88493,"high":7.88499,"low":7.88418,"close":7.88441,"volume":116.87999725341797},{"timestamp":1742383860000,"open":7.88442,"high":7.88487,"low":7.8842,"close":7.88431,"volume":80.16999816894531},{"timestamp":1742383920000,"open":7.88432,"high":7.88576,"low":7.88404,"close":7.88566,"volume":80.29000091552734},{"timestamp":1742383980000,"open":7.88566,"high":7.88689,"low":7.88546,"close":7.88655,"volume":120.81999969482422},{"timestamp":1742384040000,"open":7.88653,"high":7.88864,"low":7.88647,"close":7.88848,"volume":131.52999877929688},{"timestamp":1742384100000,"open":7.88845,"high":7.88999,"low":7.8882,"close":7.88975,"volume":138.69000244140625},{"timestamp":1742384160000,"open":7.88979,"high":7.89026,"low":7.88916,"close":7.88973,"volume":133.2899932861328},{"timestamp":1742384220000,"open":7.8901,"high":7.89033,"low":7.88972,"close":7.88972,"volume":105.94999694824219},{"timestamp":1742384280000,"open":7.88973,"high":7.89149,"low":7.88911,"close":7.89119,"volume":147.5399932861328},{"timestamp":1742384340000,"open":7.89121,"high":7.89121,"low":7.88842,"close":7.88858,"volume":135.77000427246094},{"timestamp":1742384400000,"open":7.88864,"high":7.88941,"low":7.88856,"close":7.88877,"volume":113.16000366210938},{"timestamp":1742384460000,"open":7.88877,"high":7.88986,"low":7.88859,"close":7.88955,"volume":76.29000091552734},{"timestamp":1742384520000,"open":7.88954,"high":7.88958,"low":7.88848,"close":7.88948,"volume":120.47000122070312},{"timestamp":1742384580000,"open":7.88948,"high":7.89078,"low":7.88926,"close":7.89071,"volume":144.3300018310547},{"timestamp":1742384640000,"open":7.89071,"high":7.89178,"low":7.89019,"close":7.89169,"volume":135.91000366210938},{"timestamp":1742384700000,"open":7.89169,"high":7.89246,"low":7.89138,"close":7.8922,"volume":143.1199951171875},{"timestamp":1742384760000,"open":7.89207,"high":7.89251,"low":7.89139,"close":7.89139,"volume":99.66999816894531},{"timestamp":1742384820000,"open":7.89144,"high":7.89225,"low":7.89106,"close":7.89114,"volume":64.73999786376953},{"timestamp":1742384880000,"open":7.89107,"high":7.89127,"low":7.89047,"close":7.89055,"volume":74.23999786376953},{"timestamp":1742384940000,"open":7.89055,"high":7.89101,"low":7.89055,"close":7.89089,"volume":70.29000091552734},{"timestamp":1742385000000,"open":7.89074,"high":7.89127,"low":7.89011,"close":7.89028,"volume":98.4800033569336},{"timestamp":1742385060000,"open":7.8903,"high":7.89049,"low":7.88973,"close":7.89024,"volume":108.23999786376953},{"timestamp":1742385120000,"open":7.89015,"high":7.89163,"low":7.88991,"close":7.89109,"volume":85.7699966430664},{"timestamp":1742385180000,"open":7.89115,"high":7.89116,"low":7.89051,"close":7.8907,"volume":109.19999694824219},{"timestamp":1742385240000,"open":7.89067,"high":7.891,"low":7.89008,"close":7.89051,"volume":76.12999725341797},{"timestamp":1742385300000,"open":7.89052,"high":7.89188,"low":7.89051,"close":7.8918,"volume":107.5199966430664},{"timestamp":1742385360000,"open":7.89183,"high":7.89379,"low":7.89034,"close":7.89143,"volume":253.63999938964844},{"timestamp":1742385420000,"open":7.8914,"high":7.89234,"low":7.89031,"close":7.892,"volume":248.36000061035156},{"timestamp":1742385480000,"open":7.89197,"high":7.8922,"low":7.89062,"close":7.89116,"volume":214.17999267578125},{"timestamp":1742385540000,"open":7.89117,"high":7.89146,"low":7.89046,"close":7.891,"volume":148.50999450683594},{"timestamp":1742385600000,"open":7.89099,"high":7.89189,"low":7.89048,"close":7.89174,"volume":213.52000427246094},{"timestamp":1742385660000,"open":7.89173,"high":7.89313,"low":7.89118,"close":7.89214,"volume":181.3699951171875},{"timestamp":1742385720000,"open":7.89214,"high":7.89374,"low":7.89205,"close":7.89372,"volume":140.72000122070312},{"timestamp":1742385780000,"open":7.8937,"high":7.8937,"low":7.89275,"close":7.89322,"volume":109.33000183105469},{"timestamp":1742385840000,"open":7.89345,"high":7.89485,"low":7.89296,"close":7.89475,"volume":131.7899932861328},{"timestamp":1742385900000,"open":7.89475,"high":7.89595,"low":7.89368,"close":7.89592,"volume":161.6300048828125},{"timestamp":1742385960000,"open":7.89592,"high":7.89646,"low":7.89581,"close":7.89646,"volume":155.3800048828125},{"timestamp":1742386020000,"open":7.89643,"high":7.89645,"low":7.89543,"close":7.89557,"volume":135.6300048828125},{"timestamp":1742386080000,"open":7.89549,"high":7.89673,"low":7.89541,"close":7.89632,"volume":127.7699966430664},{"timestamp":1742386140000,"open":7.89646,"high":7.89646,"low":7.89438,"close":7.89438,"volume":148.49000549316406},{"timestamp":1742386200000,"open":7.89438,"high":7.89444,"low":7.89304,"close":7.89342,"volume":100.69000244140625},{"timestamp":1742386260000,"open":7.89333,"high":7.89456,"low":7.89297,"close":7.89399,"volume":109.4800033569336},{"timestamp":1742386320000,"open":7.89398,"high":7.89502,"low":7.89354,"close":7.89478,"volume":125.38999938964844},{"timestamp":1742386380000,"open":7.8947,"high":7.89506,"low":7.89329,"close":7.89349,"volume":125.6500015258789},{"timestamp":1742386440000,"open":7.89356,"high":7.89435,"low":7.89347,"close":7.89374,"volume":125.69999694824219},{"timestamp":1742386500000,"open":7.89383,"high":7.89413,"low":7.89304,"close":7.89358,"volume":137.16000366210938},{"timestamp":1742386560000,"open":7.89349,"high":7.89374,"low":7.893,"close":7.89349,"volume":133.25},{"timestamp":1742386620000,"open":7.89348,"high":7.8942,"low":7.893,"close":7.89305,"volume":133.9199981689453},{"timestamp":1742386680000,"open":7.89298,"high":7.89312,"low":7.89206,"close":7.89225,"volume":148.97000122070312},{"timestamp":1742386740000,"open":7.8921,"high":7.89408,"low":7.8921,"close":7.89395,"volume":148.1699981689453},{"timestamp":1742386800000,"open":7.8941,"high":7.89456,"low":7.89328,"close":7.89393,"volume":134.8300018310547},{"timestamp":1742386860000,"open":7.89412,"high":7.89423,"low":7.89177,"close":7.89211,"volume":167.3800048828125},{"timestamp":1742386920000,"open":7.8921,"high":7.89272,"low":7.89196,"close":7.89235,"volume":115.44999694824219},{"timestamp":1742386980000,"open":7.89233,"high":7.89234,"low":7.89179,"close":7.89179,"volume":99.80000305175781},{"timestamp":1742387040000,"open":7.89185,"high":7.892,"low":7.88993,"close":7.89002,"volume":132.2899932861328},{"timestamp":1742387100000,"open":7.89008,"high":7.89012,"low":7.88804,"close":7.88809,"volume":172.83999633789062},{"timestamp":1742387160000,"open":7.88809,"high":7.89143,"low":7.88806,"close":7.88868,"volume":185.9199981689453},{"timestamp":1742387220000,"open":7.88864,"high":7.89003,"low":7.88864,"close":7.8896,"volume":175.2899932861328},{"timestamp":1742387280000,"open":7.88948,"high":7.88948,"low":7.88806,"close":7.88815,"volume":178.32000732421875},{"timestamp":1742387340000,"open":7.88814,"high":7.88891,"low":7.888,"close":7.88838,"volume":104.4800033569336},{"timestamp":1742387400000,"open":7.88837,"high":7.8885,"low":7.88741,"close":7.88749,"volume":146.22000122070312},{"timestamp":1742387460000,"open":7.88742,"high":7.88756,"low":7.8864,"close":7.88686,"volume":112.33000183105469},{"timestamp":1742387520000,"open":7.88678,"high":7.88719,"low":7.88631,"close":7.88678,"volume":166.44000244140625},{"timestamp":1742387580000,"open":7.88679,"high":7.88759,"low":7.88629,"close":7.88709,"volume":173.0500030517578},{"timestamp":1742387640000,"open":7.88716,"high":7.88871,"low":7.88716,"close":7.88856,"volume":126.66000366210938},{"timestamp":1742387700000,"open":7.88848,"high":7.89036,"low":7.88837,"close":7.88903,"volume":150.75},{"timestamp":1742387760000,"open":7.88903,"high":7.88937,"low":7.88851,"close":7.88907,"volume":123.9800033569336},{"timestamp":1742387820000,"open":7.88909,"high":7.89056,"low":7.88901,"close":7.89002,"volume":147.64999389648438},{"timestamp":1742387880000,"open":7.88997,"high":7.8904,"low":7.88865,"close":7.88881,"volume":159.22999572753906},{"timestamp":1742387940000,"open":7.8888,"high":7.88944,"low":7.88833,"close":7.88942,"volume":159.27000427246094},{"timestamp":1742388000000,"open":7.88956,"high":7.89246,"low":7.88946,"close":7.89241,"volume":158.44000244140625},{"timestamp":1742388060000,"open":7.89241,"high":7.89274,"low":7.89047,"close":7.89159,"volume":175.5},{"timestamp":1742388120000,"open":7.89155,"high":7.89241,"low":7.89137,"close":7.8918,"volume":159.8800048828125},{"timestamp":1742388180000,"open":7.89188,"high":7.89198,"low":7.89075,"close":7.89102,"volume":128.47999572753906},{"timestamp":1742388240000,"open":7.89101,"high":7.89132,"low":7.89032,"close":7.89112,"volume":126.37999725341797},{"timestamp":1742388300000,"open":7.89127,"high":7.89137,"low":7.89057,"close":7.89136,"volume":176.17999267578125},{"timestamp":1742388360000,"open":7.89134,"high":7.89149,"low":7.88968,"close":7.88975,"volume":178.0500030517578},{"timestamp":1742388420000,"open":7.88975,"high":7.89062,"low":7.88945,"close":7.8904,"volume":145.69000244140625},{"timestamp":1742388480000,"open":7.89041,"high":7.89097,"low":7.89004,"close":7.89072,"volume":123.44999694824219},{"timestamp":1742388540000,"open":7.89073,"high":7.89137,"low":7.89015,"close":7.89034,"volume":134.8000030517578},{"timestamp":1742388600000,"open":7.89052,"high":7.89106,"low":7.89002,"close":7.8907,"volume":167.66000366210938},{"timestamp":1742388660000,"open":7.89072,"high":7.89134,"low":7.88954,"close":7.88956,"volume":145.5800018310547},{"timestamp":1742388720000,"open":7.88959,"high":7.89021,"low":7.88901,"close":7.88932,"volume":137.19000244140625},{"timestamp":1742388780000,"open":7.88933,"high":7.88968,"low":7.8889,"close":7.889,"volume":121.36000061035156},{"timestamp":1742388840000,"open":7.88903,"high":7.88917,"low":7.88828,"close":7.88874,"volume":161.4600067138672},{"timestamp":1742388900000,"open":7.88867,"high":7.88867,"low":7.88586,"close":7.88661,"volume":233.22999572753906},{"timestamp":1742388960000,"open":7.88658,"high":7.88691,"low":7.88488,"close":7.88504,"volume":197.77000427246094},{"timestamp":1742389020000,"open":7.88505,"high":7.8852,"low":7.88367,"close":7.88385,"volume":236.6300048828125},{"timestamp":1742389080000,"open":7.88379,"high":7.88423,"low":7.88313,"close":7.88361,"volume":182.8000030517578},{"timestamp":1742389140000,"open":7.8836,"high":7.8839,"low":7.88269,"close":7.88381,"volume":206.58999633789062},{"timestamp":1742389200000,"open":7.88401,"high":7.88401,"low":7.88266,"close":7.88359,"volume":222.72000122070312},{"timestamp":1742389260000,"open":7.88361,"high":7.88452,"low":7.88336,"close":7.88447,"volume":205.97999572753906},{"timestamp":1742389320000,"open":7.88445,"high":7.88445,"low":7.88332,"close":7.88332,"volume":209.85000610351562},{"timestamp":1742389380000,"open":7.88336,"high":7.88413,"low":7.8829,"close":7.8829,"volume":176.75999450683594},{"timestamp":1742389440000,"open":7.88281,"high":7.88324,"low":7.88228,"close":7.88247,"volume":163.61000061035156},{"timestamp":1742389500000,"open":7.88249,"high":7.8836,"low":7.88226,"close":7.88339,"volume":229.91000366210938},{"timestamp":1742389560000,"open":7.8834,"high":7.88356,"low":7.88224,"close":7.88224,"volume":219.32000732421875},{"timestamp":1742389620000,"open":7.88224,"high":7.8826,"low":7.88182,"close":7.8819,"volume":264.67999267578125},{"timestamp":1742389680000,"open":7.88191,"high":7.88264,"low":7.88053,"close":7.88062,"volume":232.33999633789062},{"timestamp":1742389740000,"open":7.88046,"high":7.88046,"low":7.87818,"close":7.87872,"volume":252.00999450683594},{"timestamp":1742389800000,"open":7.87876,"high":7.88068,"low":7.87865,"close":7.88059,"volume":193.5},{"timestamp":1742389860000,"open":7.88067,"high":7.8819,"low":7.88066,"close":7.88145,"volume":212.82000732421875},{"timestamp":1742389920000,"open":7.88145,"high":7.88177,"low":7.88003,"close":7.88003,"volume":183.72999572753906},{"timestamp":1742389980000,"open":7.88003,"high":7.88065,"low":7.87965,"close":7.87965,"volume":179.17999267578125},{"timestamp":1742390040000,"open":7.87965,"high":7.87974,"low":7.87892,"close":7.87964,"volume":177.19000244140625},{"timestamp":1742390100000,"open":7.8796,"high":7.87995,"low":7.87897,"close":7.8799,"volume":173.38999938964844},{"timestamp":1742390160000,"open":7.87981,"high":7.88152,"low":7.87974,"close":7.88127,"volume":145.58999633789062},{"timestamp":1742390220000,"open":7.88129,"high":7.88205,"low":7.88114,"close":7.88159,"volume":151.39999389648438},{"timestamp":1742390280000,"open":7.88157,"high":7.88167,"low":7.88073,"close":7.88157,"volume":140.99000549316406},{"timestamp":1742390340000,"open":7.88163,"high":7.88163,"low":7.88048,"close":7.88056,"volume":168.5399932861328},{"timestamp":1742390400000,"open":7.88072,"high":7.88116,"low":7.87883,"close":7.87909,"volume":186.9600067138672},{"timestamp":1742390460000,"open":7.8791,"high":7.87924,"low":7.87726,"close":7.87757,"volume":200.97999572753906},{"timestamp":1742390520000,"open":7.87755,"high":7.87831,"low":7.87752,"close":7.87793,"volume":202.60000610351562},{"timestamp":1742390580000,"open":7.87793,"high":7.87985,"low":7.87793,"close":7.87983,"volume":196.36000061035156},{"timestamp":1742390640000,"open":7.87979,"high":7.8798,"low":7.87838,"close":7.87861,"volume":180.13999938964844},{"timestamp":1742390700000,"open":7.87853,"high":7.87968,"low":7.87843,"close":7.8796,"volume":117.6500015258789},{"timestamp":1742390760000,"open":7.87954,"high":7.8816,"low":7.8794,"close":7.88074,"volume":168.60000610351562},{"timestamp":1742390820000,"open":7.88059,"high":7.88062,"low":7.87982,"close":7.87997,"volume":151.99000549316406},{"timestamp":1742390880000,"open":7.87997,"high":7.88007,"low":7.87891,"close":7.87901,"volume":166.1999969482422},{"timestamp":1742390940000,"open":7.87901,"high":7.8793,"low":7.87812,"close":7.87864,"volume":155.30999755859375},{"timestamp":1742391000000,"open":7.87856,"high":7.8795,"low":7.87831,"close":7.87882,"volume":208.2100067138672},{"timestamp":1742391060000,"open":7.87881,"high":7.88067,"low":7.87835,"close":7.8805,"volume":202.8000030517578},{"timestamp":1742391120000,"open":7.88058,"high":7.8811,"low":7.88036,"close":7.88087,"volume":160.3300018310547},{"timestamp":1742391180000,"open":7.88088,"high":7.88181,"low":7.88071,"close":7.88152,"volume":178.88999938964844},{"timestamp":1742391240000,"open":7.88151,"high":7.8819,"low":7.88101,"close":7.88177,"volume":182.9600067138672},{"timestamp":1742391300000,"open":7.88179,"high":7.88269,"low":7.88131,"close":7.88251,"volume":158.36000061035156},{"timestamp":1742391360000,"open":7.88244,"high":7.8826,"low":7.88155,"close":7.88169,"volume":191.4199981689453},{"timestamp":1742391420000,"open":7.88169,"high":7.88176,"low":7.88131,"close":7.88157,"volume":157.3300018310547},{"timestamp":1742391480000,"open":7.88149,"high":7.88149,"low":7.87992,"close":7.87995,"volume":136.2100067138672},{"timestamp":1742391540000,"open":7.8801,"high":7.88079,"low":7.87955,"close":7.88064,"volume":156.6999969482422},{"timestamp":1742391600000,"open":7.88071,"high":7.8828,"low":7.88044,"close":7.88231,"volume":171.1300048828125},{"timestamp":1742391660000,"open":7.88254,"high":7.88428,"low":7.88229,"close":7.88292,"volume":174.50999450683594},{"timestamp":1742391720000,"open":7.88293,"high":7.88338,"low":7.88134,"close":7.88197,"volume":160.58999633789062},{"timestamp":1742391780000,"open":7.88197,"high":7.88206,"low":7.88034,"close":7.88077,"volume":160.5800018310547},{"timestamp":1742391840000,"open":7.88076,"high":7.88175,"low":7.88033,"close":7.88175,"volume":134.63999938964844},{"timestamp":1742391900000,"open":7.88173,"high":7.88272,"low":7.88058,"close":7.88062,"volume":152.25},{"timestamp":1742391960000,"open":7.88061,"high":7.88162,"low":7.88029,"close":7.88129,"volume":207.00999450683594},{"timestamp":1742392020000,"open":7.8813,"high":7.883,"low":7.88127,"close":7.88245,"volume":200.47000122070312},{"timestamp":1742392080000,"open":7.88233,"high":7.88289,"low":7.88141,"close":7.88169,"volume":189.05999755859375},{"timestamp":1742392140000,"open":7.88182,"high":7.88192,"low":7.88088,"close":7.88143,"volume":181.83999633789062},{"timestamp":1742392200000,"open":7.88136,"high":7.8815,"low":7.88035,"close":7.88059,"volume":196.47999572753906},{"timestamp":1742392260000,"open":7.88096,"high":7.88145,"low":7.88023,"close":7.88045,"volume":184.22000122070312},{"timestamp":1742392320000,"open":7.88047,"high":7.88111,"low":7.88006,"close":7.88057,"volume":184.77000427246094},{"timestamp":1742392380000,"open":7.8805,"high":7.8805,"low":7.87908,"close":7.8792,"volume":214.5800018310547},{"timestamp":1742392440000,"open":7.87924,"high":7.88017,"low":7.87866,"close":7.8796,"volume":190.86000061035156},{"timestamp":1742392500000,"open":7.87959,"high":7.88066,"low":7.87897,"close":7.88047,"volume":136.72000122070312},{"timestamp":1742392560000,"open":7.88045,"high":7.88097,"low":7.87984,"close":7.88046,"volume":184.7899932861328},{"timestamp":1742392620000,"open":7.88046,"high":7.88161,"low":7.88033,"close":7.8809,"volume":168.24000549316406},{"timestamp":1742392680000,"open":7.88095,"high":7.88095,"low":7.87983,"close":7.88029,"volume":203.3000030517578},{"timestamp":1742392740000,"open":7.88033,"high":7.88039,"low":7.87938,"close":7.87967,"volume":169.61000061035156},{"timestamp":1742392800000,"open":7.87968,"high":7.88037,"low":7.87862,"close":7.88037,"volume":238.00999450683594},{"timestamp":1742392860000,"open":7.88038,"high":7.8807,"low":7.87982,"close":7.88025,"volume":191.50999450683594},{"timestamp":1742392920000,"open":7.88032,"high":7.88164,"low":7.88032,"close":7.88164,"volume":168.57000732421875},{"timestamp":1742392980000,"open":7.8816,"high":7.88185,"low":7.88133,"close":7.88171,"volume":142.77000427246094},{"timestamp":1742393040000,"open":7.88148,"high":7.88277,"low":7.8814,"close":7.88253,"volume":212.77000427246094},{"timestamp":1742393100000,"open":7.88253,"high":7.88256,"low":7.88149,"close":7.88149,"volume":142.52000427246094},{"timestamp":1742393160000,"open":7.88154,"high":7.88231,"low":7.88109,"close":7.88156,"volume":165.27000427246094},{"timestamp":1742393220000,"open":7.88155,"high":7.8827,"low":7.88131,"close":7.88135,"volume":142.42999267578125},{"timestamp":1742393280000,"open":7.88142,"high":7.88164,"low":7.88045,"close":7.88073,"volume":159.07000732421875},{"timestamp":1742393340000,"open":7.88074,"high":7.88162,"low":7.88027,"close":7.88156,"volume":163.57000732421875},{"timestamp":1742393400000,"open":7.88159,"high":7.8825,"low":7.88113,"close":7.88164,"volume":161.6199951171875},{"timestamp":1742393460000,"open":7.88165,"high":7.88188,"low":7.88059,"close":7.88059,"volume":121.69999694824219},{"timestamp":1742393520000,"open":7.88037,"high":7.88148,"low":7.88025,"close":7.88107,"volume":149.7899932861328},{"timestamp":1742393580000,"open":7.88107,"high":7.88159,"low":7.88072,"close":7.8811,"volume":149.6699981689453},{"timestamp":1742393640000,"open":7.88118,"high":7.88211,"low":7.88094,"close":7.88208,"volume":167.61000061035156},{"timestamp":1742393700000,"open":7.88208,"high":7.88264,"low":7.88162,"close":7.88264,"volume":115.4000015258789},{"timestamp":1742393760000,"open":7.88259,"high":7.8834,"low":7.88206,"close":7.8834,"volume":142.11000061035156},{"timestamp":1742393820000,"open":7.88338,"high":7.88401,"low":7.88188,"close":7.88218,"volume":231.91000366210938},{"timestamp":1742393880000,"open":7.88218,"high":7.88263,"low":7.88188,"close":7.88202,"volume":140.9199981689453},{"timestamp":1742393940000,"open":7.88205,"high":7.88243,"low":7.88174,"close":7.88226,"volume":131.61000061035156},{"timestamp":1742394000000,"open":7.88219,"high":7.88224,"low":7.88101,"close":7.88101,"volume":100.44999694824219},{"timestamp":1742394060000,"open":7.88105,"high":7.88106,"low":7.87983,"close":7.8805,"volume":174.92999267578125},{"timestamp":1742394120000,"open":7.88051,"high":7.88155,"low":7.87995,"close":7.88147,"volume":137.74000549316406},{"timestamp":1742394180000,"open":7.88144,"high":7.88185,"low":7.8809,"close":7.88105,"volume":157.08999633789062},{"timestamp":1742394240000,"open":7.88114,"high":7.88162,"low":7.88037,"close":7.88037,"volume":185.42999267578125},{"timestamp":1742394300000,"open":7.88038,"high":7.88126,"low":7.8802,"close":7.88119,"volume":168.1199951171875},{"timestamp":1742394360000,"open":7.88121,"high":7.88206,"low":7.8812,"close":7.88183,"volume":113.94000244140625},{"timestamp":1742394420000,"open":7.88198,"high":7.88239,"low":7.88168,"close":7.88209,"volume":152.55999755859375},{"timestamp":1742394480000,"open":7.88205,"high":7.88223,"low":7.88091,"close":7.88136,"volume":187.66000366210938},{"timestamp":1742394540000,"open":7.88132,"high":7.88195,"low":7.88054,"close":7.8807,"volume":196.1300048828125},{"timestamp":1742394600000,"open":7.8807,"high":7.88159,"low":7.88044,"close":7.88155,"volume":156.97999572753906},{"timestamp":1742394660000,"open":7.88155,"high":7.88165,"low":7.88058,"close":7.88118,"volume":150.66000366210938},{"timestamp":1742394720000,"open":7.88119,"high":7.88174,"low":7.88094,"close":7.88138,"volume":159},{"timestamp":1742394780000,"open":7.8814,"high":7.88165,"low":7.88087,"close":7.88101,"volume":164.8699951171875},{"timestamp":1742394840000,"open":7.88093,"high":7.88098,"low":7.87991,"close":7.88007,"volume":168.75},{"timestamp":1742394900000,"open":7.88009,"high":7.8809,"low":7.87969,"close":7.87972,"volume":177.9499969482422},{"timestamp":1742394960000,"open":7.87973,"high":7.88058,"low":7.87973,"close":7.88003,"volume":116.55999755859375},{"timestamp":1742395020000,"open":7.88017,"high":7.88017,"low":7.87853,"close":7.87961,"volume":138.6300048828125},{"timestamp":1742395080000,"open":7.87975,"high":7.87983,"low":7.87913,"close":7.87963,"volume":119.0199966430664},{"timestamp":1742395140000,"open":7.87963,"high":7.87964,"low":7.87915,"close":7.87926,"volume":80.76000213623047},{"timestamp":1742395200000,"open":7.87923,"high":7.88005,"low":7.87921,"close":7.87973,"volume":91.12000274658203},{"timestamp":1742395260000,"open":7.87971,"high":7.87976,"low":7.87864,"close":7.87886,"volume":91.52999877929688},{"timestamp":1742395320000,"open":7.87885,"high":7.87916,"low":7.87796,"close":7.87865,"volume":146.82000732421875},{"timestamp":1742395380000,"open":7.87879,"high":7.87982,"low":7.87843,"close":7.87972,"volume":204.02000427246094},{"timestamp":1742395440000,"open":7.87981,"high":7.88047,"low":7.87932,"close":7.87979,"volume":176.14999389648438},{"timestamp":1742395500000,"open":7.87965,"high":7.87983,"low":7.87908,"close":7.87928,"volume":162.33999633789062},{"timestamp":1742395560000,"open":7.87932,"high":7.87944,"low":7.8783,"close":7.87861,"volume":167.10000610351562},{"timestamp":1742395620000,"open":7.87861,"high":7.87868,"low":7.87737,"close":7.87738,"volume":172.30999755859375},{"timestamp":1742395680000,"open":7.87728,"high":7.87793,"low":7.87686,"close":7.87687,"volume":193.89999389648438},{"timestamp":1742395740000,"open":7.87694,"high":7.87725,"low":7.87662,"close":7.877,"volume":144.9499969482422},{"timestamp":1742395800000,"open":7.87714,"high":7.87731,"low":7.87674,"close":7.87691,"volume":152.11000061035156},{"timestamp":1742395860000,"open":7.87687,"high":7.87706,"low":7.87613,"close":7.87616,"volume":145.72000122070312},{"timestamp":1742395920000,"open":7.8761,"high":7.87617,"low":7.87085,"close":7.87115,"volume":224.13999938964844},{"timestamp":1742395980000,"open":7.87117,"high":7.87265,"low":7.87058,"close":7.87195,"volume":204.3800048828125},{"timestamp":1742396040000,"open":7.87196,"high":7.87208,"low":7.87066,"close":7.8711,"volume":197.99000549316406},{"timestamp":1742396100000,"open":7.87106,"high":7.8736,"low":7.87106,"close":7.8729,"volume":188.8800048828125},{"timestamp":1742396160000,"open":7.87292,"high":7.87292,"low":7.87165,"close":7.8719,"volume":138.27999877929688},{"timestamp":1742396220000,"open":7.87186,"high":7.87436,"low":7.87177,"close":7.87414,"volume":208.25999450683594},{"timestamp":1742396280000,"open":7.87411,"high":7.87452,"low":7.87299,"close":7.87365,"volume":161.17999267578125},{"timestamp":1742396340000,"open":7.87365,"high":7.87365,"low":7.87199,"close":7.87246,"volume":189.69000244140625},{"timestamp":1742396400000,"open":7.87239,"high":7.87359,"low":7.87229,"close":7.87311,"volume":149.82000732421875},{"timestamp":1742396460000,"open":7.87306,"high":7.87319,"low":7.87175,"close":7.87203,"volume":146.8300018310547},{"timestamp":1742396520000,"open":7.87198,"high":7.87281,"low":7.87191,"close":7.87246,"volume":191.8699951171875},{"timestamp":1742396580000,"open":7.87255,"high":7.87392,"low":7.87236,"close":7.87368,"volume":131.1199951171875},{"timestamp":1742396640000,"open":7.87374,"high":7.87389,"low":7.87329,"close":7.87339,"volume":103.87999725341797},{"timestamp":1742396700000,"open":7.87329,"high":7.87351,"low":7.87212,"close":7.87243,"volume":160.5},{"timestamp":1742396760000,"open":7.87235,"high":7.87257,"low":7.8716,"close":7.87207,"volume":117.6500015258789},{"timestamp":1742396820000,"open":7.87207,"high":7.87345,"low":7.87205,"close":7.87345,"volume":119.83000183105469},{"timestamp":1742396880000,"open":7.87331,"high":7.87346,"low":7.87259,"close":7.87335,"volume":125.83999633789062},{"timestamp":1742396940000,"open":7.87335,"high":7.87396,"low":7.87257,"close":7.87272,"volume":124.30000305175781},{"timestamp":1742397000000,"open":7.87266,"high":7.87308,"low":7.87229,"close":7.8725,"volume":89.7300033569336},{"timestamp":1742397060000,"open":7.87251,"high":7.87271,"low":7.87219,"close":7.8727,"volume":96.2300033569336},{"timestamp":1742397120000,"open":7.87269,"high":7.87289,"low":7.8721,"close":7.87241,"volume":151.77999877929688},{"timestamp":1742397180000,"open":7.87243,"high":7.87298,"low":7.87212,"close":7.87284,"volume":123.12999725341797},{"timestamp":1742397240000,"open":7.87286,"high":7.87307,"low":7.87229,"close":7.87285,"volume":128.86000061035156},{"timestamp":1742397300000,"open":7.87285,"high":7.87291,"low":7.87194,"close":7.8729,"volume":152.52000427246094},{"timestamp":1742397360000,"open":7.87291,"high":7.87371,"low":7.87258,"close":7.87357,"volume":126.69999694824219},{"timestamp":1742397420000,"open":7.87358,"high":7.87382,"low":7.87257,"close":7.87335,"volume":161.41000366210938},{"timestamp":1742397480000,"open":7.87342,"high":7.87342,"low":7.87167,"close":7.87224,"volume":155.24000549316406},{"timestamp":1742397540000,"open":7.87253,"high":7.87338,"low":7.87206,"close":7.8731,"volume":156.50999450683594},{"timestamp":1742397600000,"open":7.8731,"high":7.87407,"low":7.87281,"close":7.87401,"volume":132.9199981689453},{"timestamp":1742397660000,"open":7.87409,"high":7.87478,"low":7.87402,"close":7.87451,"volume":128.3300018310547},{"timestamp":1742397720000,"open":7.87452,"high":7.87473,"low":7.87434,"close":7.8746,"volume":99.12999725341797},{"timestamp":1742397780000,"open":7.87461,"high":7.87468,"low":7.8743,"close":7.87437,"volume":92.06999969482422},{"timestamp":1742397840000,"open":7.87439,"high":7.87462,"low":7.87431,"close":7.87448,"volume":127.4000015258789},{"timestamp":1742397900000,"open":7.87447,"high":7.87465,"low":7.87418,"close":7.8746,"volume":132.91000366210938},{"timestamp":1742397960000,"open":7.8746,"high":7.87475,"low":7.87435,"close":7.87451,"volume":127.16999816894531},{"timestamp":1742398020000,"open":7.8745,"high":7.87508,"low":7.87441,"close":7.87496,"volume":128.49000549316406},{"timestamp":1742398080000,"open":7.8751,"high":7.87534,"low":7.87418,"close":7.87511,"volume":163.55999755859375},{"timestamp":1742398140000,"open":7.87497,"high":7.87534,"low":7.87479,"close":7.87505,"volume":111.91000366210938},{"timestamp":1742398200000,"open":7.8749,"high":7.87546,"low":7.87454,"close":7.87473,"volume":183.58999633789062},{"timestamp":1742398260000,"open":7.87481,"high":7.8752,"low":7.87447,"close":7.87479,"volume":136.67999267578125},{"timestamp":1742398320000,"open":7.87478,"high":7.87537,"low":7.87437,"close":7.87505,"volume":183.8699951171875},{"timestamp":1742398380000,"open":7.87504,"high":7.87518,"low":7.87412,"close":7.87425,"volume":185.66000366210938},{"timestamp":1742398440000,"open":7.87421,"high":7.87423,"low":7.87308,"close":7.87329,"volume":136.4600067138672},{"timestamp":1742398500000,"open":7.87329,"high":7.87438,"low":7.87299,"close":7.87417,"volume":187.67999267578125},{"timestamp":1742398560000,"open":7.87416,"high":7.87472,"low":7.87408,"close":7.8743,"volume":148.6699981689453},{"timestamp":1742398620000,"open":7.87429,"high":7.87572,"low":7.87421,"close":7.87466,"volume":141.97000122070312},{"timestamp":1742398680000,"open":7.87467,"high":7.87568,"low":7.87372,"close":7.87504,"volume":173.60000610351562},{"timestamp":1742398740000,"open":7.87506,"high":7.87687,"low":7.87452,"close":7.875,"volume":208.42999267578125},{"timestamp":1742398800000,"open":7.87495,"high":7.87497,"low":7.87365,"close":7.87373,"volume":142.94000244140625},{"timestamp":1742398860000,"open":7.87374,"high":7.87412,"low":7.87238,"close":7.87257,"volume":184.16000366210938},{"timestamp":1742398920000,"open":7.87257,"high":7.87259,"low":7.87204,"close":7.87227,"volume":171.00999450683594},{"timestamp":1742398980000,"open":7.87231,"high":7.87366,"low":7.87231,"close":7.87274,"volume":136.64999389648438},{"timestamp":1742399040000,"open":7.87282,"high":7.87375,"low":7.87268,"close":7.87299,"volume":105.8499984741211},{"timestamp":1742399100000,"open":7.87307,"high":7.87359,"low":7.87276,"close":7.87327,"volume":167.55999755859375},{"timestamp":1742399160000,"open":7.87342,"high":7.8735,"low":7.87257,"close":7.87311,"volume":172.0500030517578},{"timestamp":1742399220000,"open":7.87309,"high":7.87525,"low":7.87289,"close":7.87474,"volume":203.8699951171875},{"timestamp":1742399280000,"open":7.87473,"high":7.87609,"low":7.8745,"close":7.87593,"volume":145.8300018310547},{"timestamp":1742399340000,"open":7.87591,"high":7.87604,"low":7.87472,"close":7.8748,"volume":238.1999969482422},{"timestamp":1742399400000,"open":7.87466,"high":7.87503,"low":7.87387,"close":7.87418,"volume":218.22000122070312},{"timestamp":1742399460000,"open":7.87425,"high":7.87449,"low":7.87394,"close":7.87424,"volume":170.14999389648438},{"timestamp":1742399520000,"open":7.87425,"high":7.87469,"low":7.87318,"close":7.87326,"volume":168.39999389648438},{"timestamp":1742399580000,"open":7.87334,"high":7.87395,"low":7.87215,"close":7.87255,"volume":194.52000427246094},{"timestamp":1742399640000,"open":7.8725,"high":7.87293,"low":7.87216,"close":7.87223,"volume":152},{"timestamp":1742399700000,"open":7.87233,"high":7.87246,"low":7.87186,"close":7.87186,"volume":164.80999755859375},{"timestamp":1742399760000,"open":7.87186,"high":7.87225,"low":7.87119,"close":7.87169,"volume":230.11000061035156},{"timestamp":1742399820000,"open":7.87177,"high":7.8726,"low":7.87103,"close":7.87191,"volume":227.1699981689453},{"timestamp":1742399880000,"open":7.87192,"high":7.87229,"low":7.87061,"close":7.87101,"volume":180.75999450683594},{"timestamp":1742399940000,"open":7.87108,"high":7.87201,"low":7.87094,"close":7.87163,"volume":196.57000732421875},{"timestamp":1742400000000,"open":7.87166,"high":7.87384,"low":7.87163,"close":7.87335,"volume":262.5199890136719},{"timestamp":1742400060000,"open":7.87341,"high":7.87377,"low":7.87217,"close":7.87255,"volume":288.4100036621094},{"timestamp":1742400120000,"open":7.87264,"high":7.87298,"low":7.87191,"close":7.87271,"volume":159.89999389648438},{"timestamp":1742400180000,"open":7.87271,"high":7.87271,"low":7.87158,"close":7.87242,"volume":226.3300018310547},{"timestamp":1742400240000,"open":7.87242,"high":7.87242,"low":7.87137,"close":7.87142,"volume":161.1699981689453},{"timestamp":1742400300000,"open":7.87143,"high":7.87198,"low":7.8706,"close":7.87081,"volume":157.5399932861328},{"timestamp":1742400360000,"open":7.87081,"high":7.87097,"low":7.87024,"close":7.87033,"volume":179.5399932861328},{"timestamp":1742400420000,"open":7.87018,"high":7.8727,"low":7.87018,"close":7.87233,"volume":161.25},{"timestamp":1742400480000,"open":7.87226,"high":7.87296,"low":7.87176,"close":7.87283,"volume":143.7899932861328},{"timestamp":1742400540000,"open":7.87289,"high":7.87346,"low":7.87256,"close":7.8727,"volume":149.72000122070312},{"timestamp":1742400600000,"open":7.87262,"high":7.8738,"low":7.87248,"close":7.87351,"volume":167.86000061035156},{"timestamp":1742400660000,"open":7.87344,"high":7.8738,"low":7.87258,"close":7.87307,"volume":158.5500030517578},{"timestamp":1742400720000,"open":7.87306,"high":7.87354,"low":7.87147,"close":7.87296,"volume":184.61000061035156},{"timestamp":1742400780000,"open":7.87297,"high":7.87346,"low":7.87271,"close":7.87291,"volume":153.77999877929688},{"timestamp":1742400840000,"open":7.87276,"high":7.87375,"low":7.87268,"close":7.87352,"volume":105.08000183105469},{"timestamp":1742400900000,"open":7.87374,"high":7.87528,"low":7.87364,"close":7.87521,"volume":121.4000015258789},{"timestamp":1742400960000,"open":7.87528,"high":7.87529,"low":7.87453,"close":7.87487,"volume":160.89999389648438},{"timestamp":1742401020000,"open":7.87479,"high":7.87497,"low":7.87402,"close":7.87457,"volume":182.8800048828125},{"timestamp":1742401080000,"open":7.87449,"high":7.87464,"low":7.87378,"close":7.87449,"volume":109.93000030517578},{"timestamp":1742401140000,"open":7.87442,"high":7.87522,"low":7.87436,"close":7.87494,"volume":98.01000213623047},{"timestamp":1742401200000,"open":7.87502,"high":7.87558,"low":7.87485,"close":7.8752,"volume":158.0800018310547},{"timestamp":1742401260000,"open":7.87512,"high":7.87527,"low":7.87438,"close":7.8745,"volume":100.37999725341797},{"timestamp":1742401320000,"open":7.87453,"high":7.87538,"low":7.87425,"close":7.87536,"volume":143.32000732421875},{"timestamp":1742401380000,"open":7.87537,"high":7.87555,"low":7.87516,"close":7.87525,"volume":88.37999725341797},{"timestamp":1742401440000,"open":7.87524,"high":7.87593,"low":7.87521,"close":7.87586,"volume":126.1500015258789},{"timestamp":1742401500000,"open":7.87572,"high":7.87587,"low":7.8748,"close":7.87549,"volume":150.86000061035156},{"timestamp":1742401560000,"open":7.8756,"high":7.87562,"low":7.87498,"close":7.87516,"volume":88.38999938964844},{"timestamp":1742401620000,"open":7.87515,"high":7.87523,"low":7.87412,"close":7.87424,"volume":187.9199981689453},{"timestamp":1742401680000,"open":7.87446,"high":7.87492,"low":7.87412,"close":7.87425,"volume":113.29000091552734},{"timestamp":1742401740000,"open":7.87426,"high":7.87497,"low":7.87409,"close":7.87453,"volume":124},{"timestamp":1742401800000,"open":7.87448,"high":7.87499,"low":7.87421,"close":7.8743,"volume":129.30999755859375},{"timestamp":1742401860000,"open":7.87423,"high":7.87471,"low":7.87414,"close":7.87415,"volume":155.94000244140625},{"timestamp":1742401920000,"open":7.87399,"high":7.87416,"low":7.87247,"close":7.87264,"volume":157.47999572753906},{"timestamp":1742401980000,"open":7.87263,"high":7.87297,"low":7.87248,"close":7.87296,"volume":136.5399932861328},{"timestamp":1742402040000,"open":7.87297,"high":7.87298,"low":7.87151,"close":7.87151,"volume":128.4600067138672},{"timestamp":1742402100000,"open":7.87147,"high":7.87158,"low":7.87018,"close":7.87109,"volume":185.1300048828125},{"timestamp":1742402160000,"open":7.87122,"high":7.87145,"low":7.87054,"close":7.87055,"volume":130.2899932861328},{"timestamp":1742402220000,"open":7.87058,"high":7.87123,"low":7.87041,"close":7.87115,"volume":128.99000549316406},{"timestamp":1742402280000,"open":7.87115,"high":7.87235,"low":7.8711,"close":7.87234,"volume":101.63999938964844},{"timestamp":1742402340000,"open":7.87221,"high":7.87311,"low":7.87214,"close":7.8731,"volume":79.41000366210938},{"timestamp":1742402400000,"open":7.8731,"high":7.87326,"low":7.87264,"close":7.87306,"volume":105.06999969482422},{"timestamp":1742402460000,"open":7.87305,"high":7.87326,"low":7.87263,"close":7.87305,"volume":118.27999877929688},{"timestamp":1742402520000,"open":7.87319,"high":7.87362,"low":7.87214,"close":7.87214,"volume":119.37999725341797},{"timestamp":1742402580000,"open":7.87213,"high":7.87372,"low":7.87206,"close":7.87371,"volume":69.04000091552734},{"timestamp":1742402640000,"open":7.87364,"high":7.87412,"low":7.87359,"close":7.87378,"volume":77.55999755859375},{"timestamp":1742402700000,"open":7.87387,"high":7.87517,"low":7.87377,"close":7.87501,"volume":113.06999969482422},{"timestamp":1742402760000,"open":7.87492,"high":7.87525,"low":7.87463,"close":7.8751,"volume":88.29000091552734},{"timestamp":1742402820000,"open":7.87509,"high":7.87509,"low":7.87411,"close":7.8746,"volume":84.11000061035156},{"timestamp":1742402880000,"open":7.87467,"high":7.87489,"low":7.8741,"close":7.87464,"volume":66.69999694824219},{"timestamp":1742402940000,"open":7.87462,"high":7.875,"low":7.87414,"close":7.875,"volume":88.08999633789062},{"timestamp":1742403000000,"open":7.87501,"high":7.8752,"low":7.87444,"close":7.87444,"volume":100.1500015258789},{"timestamp":1742403060000,"open":7.87438,"high":7.87438,"low":7.87341,"close":7.87391,"volume":110.30000305175781},{"timestamp":1742403120000,"open":7.87425,"high":7.87425,"low":7.87324,"close":7.87346,"volume":116.76000213623047},{"timestamp":1742403180000,"open":7.87348,"high":7.87395,"low":7.87328,"close":7.87368,"volume":92.2699966430664},{"timestamp":1742403240000,"open":7.87366,"high":7.87382,"low":7.87304,"close":7.87321,"volume":82.91000366210938},{"timestamp":1742403300000,"open":7.87364,"high":7.87396,"low":7.87296,"close":7.87303,"volume":50.52000045776367},{"timestamp":1742403360000,"open":7.87275,"high":7.87354,"low":7.87275,"close":7.87351,"volume":56.25},{"timestamp":1742403420000,"open":7.87365,"high":7.87421,"low":7.87337,"close":7.87417,"volume":91.68000030517578},{"timestamp":1742403480000,"open":7.87425,"high":7.87525,"low":7.87425,"close":7.87518,"volume":93.69000244140625},{"timestamp":1742403540000,"open":7.87511,"high":7.87511,"low":7.8741,"close":7.87461,"volume":84.45999908447266},{"timestamp":1742403600000,"open":7.87461,"high":7.87461,"low":7.87359,"close":7.87407,"volume":119.73999786376953},{"timestamp":1742403660000,"open":7.87414,"high":7.87426,"low":7.87304,"close":7.87313,"volume":128.97000122070312},{"timestamp":1742403720000,"open":7.87321,"high":7.87358,"low":7.87234,"close":7.87267,"volume":112.48999786376953},{"timestamp":1742403780000,"open":7.87268,"high":7.87289,"low":7.8715,"close":7.8716,"volume":73.4800033569336},{"timestamp":1742403840000,"open":7.87164,"high":7.87208,"low":7.87153,"close":7.87208,"volume":53.15999984741211},{"timestamp":1742403900000,"open":7.87193,"high":7.87237,"low":7.87147,"close":7.87151,"volume":41.060001373291016},{"timestamp":1742403960000,"open":7.8713,"high":7.87184,"low":7.87109,"close":7.8713,"volume":121.4800033569336},{"timestamp":1742404020000,"open":7.87122,"high":7.8717,"low":7.87108,"close":7.87155,"volume":64.44999694824219},{"timestamp":1742404080000,"open":7.87155,"high":7.87158,"low":7.87074,"close":7.87079,"volume":76.69999694824219},{"timestamp":1742404140000,"open":7.87072,"high":7.87083,"low":7.8693,"close":7.86941,"volume":87.06999969482422},{"timestamp":1742404200000,"open":7.86941,"high":7.86952,"low":7.86881,"close":7.86882,"volume":121.29000091552734},{"timestamp":1742404260000,"open":7.86877,"high":7.86969,"low":7.86877,"close":7.86886,"volume":111.33999633789062},{"timestamp":1742404320000,"open":7.86886,"high":7.86898,"low":7.86864,"close":7.86898,"volume":74.47000122070312},{"timestamp":1742404380000,"open":7.8689,"high":7.8689,"low":7.86813,"close":7.86819,"volume":84.01000213623047},{"timestamp":1742404440000,"open":7.86842,"high":7.86842,"low":7.8671,"close":7.86746,"volume":113.80000305175781},{"timestamp":1742404500000,"open":7.86744,"high":7.86789,"low":7.86693,"close":7.86732,"volume":100.27999877929688},{"timestamp":1742404560000,"open":7.86736,"high":7.86737,"low":7.86594,"close":7.86604,"volume":114.05999755859375},{"timestamp":1742404620000,"open":7.86589,"high":7.86614,"low":7.86443,"close":7.86485,"volume":148.52999877929688},{"timestamp":1742404680000,"open":7.86485,"high":7.86528,"low":7.86415,"close":7.86443,"volume":195.0500030517578},{"timestamp":1742404740000,"open":7.86444,"high":7.86552,"low":7.86444,"close":7.86484,"volume":176.2899932861328},{"timestamp":1742404800000,"open":7.86465,"high":7.86504,"low":7.86416,"close":7.86449,"volume":102.44000244140625},{"timestamp":1742404860000,"open":7.86493,"high":7.8652,"low":7.86448,"close":7.86457,"volume":123.0199966430664},{"timestamp":1742404920000,"open":7.86456,"high":7.8649,"low":7.86383,"close":7.86433,"volume":121.2699966430664},{"timestamp":1742404980000,"open":7.86433,"high":7.86438,"low":7.86354,"close":7.86373,"volume":115.18000030517578},{"timestamp":1742405040000,"open":7.86366,"high":7.86439,"low":7.8633,"close":7.86351,"volume":155.07000732421875},{"timestamp":1742405100000,"open":7.8635,"high":7.8635,"low":7.86221,"close":7.86246,"volume":165.52000427246094},{"timestamp":1742405160000,"open":7.86247,"high":7.86362,"low":7.86213,"close":7.86307,"volume":187.24000549316406},{"timestamp":1742405220000,"open":7.86289,"high":7.8635,"low":7.86278,"close":7.86317,"volume":181.3699951171875},{"timestamp":1742405280000,"open":7.86295,"high":7.8636,"low":7.86271,"close":7.86271,"volume":156.3800048828125},{"timestamp":1742405340000,"open":7.86271,"high":7.8635,"low":7.86195,"close":7.86197,"volume":189.47999572753906},{"timestamp":1742405400000,"open":7.86191,"high":7.86221,"low":7.86051,"close":7.86101,"volume":185.3300018310547},{"timestamp":1742405460000,"open":7.86099,"high":7.86228,"low":7.86078,"close":7.86162,"volume":180.39999389648438},{"timestamp":1742405520000,"open":7.86163,"high":7.86315,"low":7.86157,"close":7.86311,"volume":136.0399932861328},{"timestamp":1742405580000,"open":7.86284,"high":7.863,"low":7.86183,"close":7.86238,"volume":159.9600067138672},{"timestamp":1742405640000,"open":7.86239,"high":7.86257,"low":7.86167,"close":7.86237,"volume":157.50999450683594},{"timestamp":1742405700000,"open":7.86236,"high":7.86236,"low":7.86074,"close":7.86094,"volume":145.35000610351562},{"timestamp":1742405760000,"open":7.86093,"high":7.86114,"low":7.85939,"close":7.85962,"volume":175.75},{"timestamp":1742405820000,"open":7.85961,"high":7.86128,"low":7.85946,"close":7.86101,"volume":164.7899932861328},{"timestamp":1742405880000,"open":7.86104,"high":7.86216,"low":7.8606,"close":7.86063,"volume":176.55999755859375},{"timestamp":1742405940000,"open":7.86071,"high":7.86255,"low":7.86071,"close":7.86239,"volume":148.66000366210938},{"timestamp":1742406000000,"open":7.86238,"high":7.8624,"low":7.86115,"close":7.86117,"volume":121.44999694824219},{"timestamp":1742406060000,"open":7.86118,"high":7.86258,"low":7.86111,"close":7.86254,"volume":133.35000610351562},{"timestamp":1742406120000,"open":7.86252,"high":7.86338,"low":7.86212,"close":7.86231,"volume":157},{"timestamp":1742406180000,"open":7.8623,"high":7.86268,"low":7.86205,"close":7.86218,"volume":116.97000122070312},{"timestamp":1742406240000,"open":7.86217,"high":7.86261,"low":7.86153,"close":7.86248,"volume":154.24000549316406},{"timestamp":1742406300000,"open":7.86241,"high":7.86366,"low":7.86189,"close":7.86359,"volume":108.94000244140625},{"timestamp":1742406360000,"open":7.86366,"high":7.86466,"low":7.86352,"close":7.86392,"volume":196.5399932861328},{"timestamp":1742406420000,"open":7.86392,"high":7.86393,"low":7.8627,"close":7.86285,"volume":132.58999633789062},{"timestamp":1742406480000,"open":7.86286,"high":7.86304,"low":7.86187,"close":7.86206,"volume":129.57000732421875},{"timestamp":1742406540000,"open":7.86192,"high":7.86192,"low":7.86073,"close":7.86105,"volume":78.08999633789062},{"timestamp":1742406600000,"open":7.86111,"high":7.86218,"low":7.86089,"close":7.86105,"volume":156.25999450683594},{"timestamp":1742406660000,"open":7.86097,"high":7.86185,"low":7.86091,"close":7.86111,"volume":144.6999969482422},{"timestamp":1742406720000,"open":7.86113,"high":7.86191,"low":7.86047,"close":7.86059,"volume":156.4199981689453},{"timestamp":1742406780000,"open":7.86061,"high":7.86124,"low":7.86051,"close":7.86099,"volume":156.08999633789062},{"timestamp":1742406840000,"open":7.861,"high":7.86293,"low":7.86079,"close":7.86293,"volume":213.16000366210938},{"timestamp":1742406900000,"open":7.86294,"high":7.86558,"low":7.86226,"close":7.86558,"volume":247.41000366210938},{"timestamp":1742406960000,"open":7.86571,"high":7.86692,"low":7.86557,"close":7.86685,"volume":171.19000244140625},{"timestamp":1742407020000,"open":7.86691,"high":7.8676,"low":7.86642,"close":7.86688,"volume":190.74000549316406},{"timestamp":1742407080000,"open":7.86688,"high":7.86776,"low":7.8657,"close":7.8661,"volume":241.41000366210938},{"timestamp":1742407140000,"open":7.86618,"high":7.86621,"low":7.86459,"close":7.86459,"volume":224.02999877929688},{"timestamp":1742407200000,"open":7.8639,"high":7.8746,"low":7.85985,"close":7.87304,"volume":306.4800109863281},{"timestamp":1742407260000,"open":7.87268,"high":7.87561,"low":7.87031,"close":7.87325,"volume":397.5899963378906},{"timestamp":1742407320000,"open":7.87343,"high":7.87581,"low":7.87136,"close":7.87338,"volume":296.6400146484375},{"timestamp":1742407380000,"open":7.87312,"high":7.87589,"low":7.87291,"close":7.87481,"volume":245.7100067138672},{"timestamp":1742407440000,"open":7.87496,"high":7.87857,"low":7.87496,"close":7.87718,"volume":247.82000732421875},{"timestamp":1742407500000,"open":7.87717,"high":7.87717,"low":7.87443,"close":7.87586,"volume":334.489990234375},{"timestamp":1742407560000,"open":7.87588,"high":7.87608,"low":7.87283,"close":7.8732,"volume":265.7099914550781},{"timestamp":1742407620000,"open":7.87315,"high":7.87356,"low":7.87159,"close":7.87356,"volume":246.7899932861328},{"timestamp":1742407680000,"open":7.87334,"high":7.87496,"low":7.87271,"close":7.87474,"volume":244.66000366210938},{"timestamp":1742407740000,"open":7.87475,"high":7.87727,"low":7.87456,"close":7.87662,"volume":222.3000030517578},{"timestamp":1742407800000,"open":7.87656,"high":7.87733,"low":7.87566,"close":7.87689,"volume":206.4600067138672},{"timestamp":1742407860000,"open":7.8769,"high":7.87844,"low":7.87646,"close":7.87646,"volume":186.6300048828125},{"timestamp":1742407920000,"open":7.87656,"high":7.87683,"low":7.8751,"close":7.87628,"volume":192.47999572753906},{"timestamp":1742407980000,"open":7.87635,"high":7.87686,"low":7.87479,"close":7.87501,"volume":211.27999877929688},{"timestamp":1742408040000,"open":7.87501,"high":7.87543,"low":7.87287,"close":7.87337,"volume":177.36000061035156},{"timestamp":1742408100000,"open":7.87323,"high":7.8747,"low":7.87277,"close":7.87355,"volume":233.27000427246094},{"timestamp":1742408160000,"open":7.87358,"high":7.8747,"low":7.87336,"close":7.87415,"volume":233.25999450683594},{"timestamp":1742408220000,"open":7.87408,"high":7.87412,"low":7.87206,"close":7.87272,"volume":238.5399932861328},{"timestamp":1742408280000,"open":7.87262,"high":7.87476,"low":7.87205,"close":7.87454,"volume":202.58999633789062},{"timestamp":1742408340000,"open":7.87459,"high":7.87475,"low":7.87334,"close":7.87347,"volume":192.38999938964844},{"timestamp":1742408400000,"open":7.87325,"high":7.87438,"low":7.87258,"close":7.87306,"volume":189.6199951171875},{"timestamp":1742408460000,"open":7.87299,"high":7.87359,"low":7.87105,"close":7.87105,"volume":190.77000427246094},{"timestamp":1742408520000,"open":7.8711,"high":7.87347,"low":7.87038,"close":7.87342,"volume":178.39999389648438},{"timestamp":1742408580000,"open":7.8734,"high":7.87524,"low":7.87331,"close":7.8751,"volume":165.0500030517578},{"timestamp":1742408640000,"open":7.87526,"high":7.87701,"low":7.87445,"close":7.8746,"volume":189.41000366210938},{"timestamp":1742408700000,"open":7.87473,"high":7.87695,"low":7.87434,"close":7.87647,"volume":188.75},{"timestamp":1742408760000,"open":7.8763,"high":7.87681,"low":7.87367,"close":7.87441,"volume":180.57000732421875},{"timestamp":1742408820000,"open":7.87432,"high":7.87516,"low":7.87334,"close":7.87419,"volume":235.6699981689453},{"timestamp":1742408880000,"open":7.87419,"high":7.87542,"low":7.87417,"close":7.8744,"volume":207.63999938964844},{"timestamp":1742408940000,"open":7.87449,"high":7.87535,"low":7.87449,"close":7.87482,"volume":263.7900085449219},{"timestamp":1742409000000,"open":7.8746,"high":7.87611,"low":7.87398,"close":7.87446,"volume":205.0399932861328},{"timestamp":1742409060000,"open":7.87444,"high":7.87637,"low":7.8735,"close":7.87593,"volume":204.97999572753906},{"timestamp":1742409120000,"open":7.87581,"high":7.8774,"low":7.87556,"close":7.87672,"volume":175.6699981689453},{"timestamp":1742409180000,"open":7.87669,"high":7.8778,"low":7.87636,"close":7.8772,"volume":183.83999633789062},{"timestamp":1742409240000,"open":7.87721,"high":7.87969,"low":7.87659,"close":7.87916,"volume":207.25},{"timestamp":1742409300000,"open":7.87912,"high":7.88039,"low":7.87863,"close":7.87969,"volume":249.80999755859375},{"timestamp":1742409360000,"open":7.87984,"high":7.88253,"low":7.87954,"close":7.87971,"volume":267.8599853515625},{"timestamp":1742409420000,"open":7.87964,"high":7.8812,"low":7.87885,"close":7.8795,"volume":229.0800018310547},{"timestamp":1742409480000,"open":7.87919,"high":7.87938,"low":7.87591,"close":7.87591,"volume":286.5199890136719},{"timestamp":1742409540000,"open":7.87577,"high":7.87893,"low":7.87488,"close":7.8788,"volume":253.11000061035156},{"timestamp":1742409600000,"open":7.87864,"high":7.88081,"low":7.87832,"close":7.87858,"volume":288.989990234375},{"timestamp":1742409660000,"open":7.87861,"high":7.88439,"low":7.87801,"close":7.88368,"volume":294.4800109863281},{"timestamp":1742409720000,"open":7.88376,"high":7.88716,"low":7.88272,"close":7.88708,"volume":376.5899963378906},{"timestamp":1742409780000,"open":7.88702,"high":7.88938,"low":7.88685,"close":7.88736,"volume":248.27999877929688},{"timestamp":1742409840000,"open":7.88735,"high":7.88876,"low":7.88567,"close":7.88853,"volume":253.14999389648438},{"timestamp":1742409900000,"open":7.88853,"high":7.88874,"low":7.88598,"close":7.88616,"volume":321.8599853515625},{"timestamp":1742409960000,"open":7.88607,"high":7.88615,"low":7.88247,"close":7.8831,"volume":345.29998779296875},{"timestamp":1742410020000,"open":7.88306,"high":7.88466,"low":7.88192,"close":7.88452,"volume":235.27000427246094},{"timestamp":1742410080000,"open":7.88444,"high":7.88527,"low":7.88278,"close":7.88278,"volume":267.1400146484375},{"timestamp":1742410140000,"open":7.88277,"high":7.88618,"low":7.88277,"close":7.88474,"volume":351.2099914550781},{"timestamp":1742410200000,"open":7.88467,"high":7.88569,"low":7.88353,"close":7.88374,"volume":371.6199951171875},{"timestamp":1742410260000,"open":7.88396,"high":7.88401,"low":7.88158,"close":7.88288,"volume":435.010009765625},{"timestamp":1742410320000,"open":7.88289,"high":7.88397,"low":7.8823,"close":7.88309,"volume":274.4599914550781},{"timestamp":1742410380000,"open":7.88294,"high":7.88426,"low":7.88264,"close":7.88294,"volume":309.1700134277344},{"timestamp":1742410440000,"open":7.8831,"high":7.88317,"low":7.88103,"close":7.88255,"volume":294.5299987792969},{"timestamp":1742410500000,"open":7.88246,"high":7.88374,"low":7.88084,"close":7.88374,"volume":279.44000244140625},{"timestamp":1742410560000,"open":7.88368,"high":7.88547,"low":7.88361,"close":7.8852,"volume":284.80999755859375},{"timestamp":1742410620000,"open":7.88513,"high":7.88757,"low":7.88435,"close":7.88602,"volume":234.13999938964844},{"timestamp":1742410680000,"open":7.88603,"high":7.88744,"low":7.88504,"close":7.88537,"volume":258.17999267578125},{"timestamp":1742410740000,"open":7.88552,"high":7.88652,"low":7.88392,"close":7.88545,"volume":224.27000427246094},{"timestamp":1742410800000,"open":7.88529,"high":7.88644,"low":7.88313,"close":7.88398,"volume":315.6099853515625},{"timestamp":1742410860000,"open":7.88392,"high":7.88438,"low":7.88245,"close":7.88251,"volume":235.6699981689453},{"timestamp":1742410920000,"open":7.88265,"high":7.88396,"low":7.88212,"close":7.88362,"volume":216.89999389648438},{"timestamp":1742410980000,"open":7.88359,"high":7.88436,"low":7.88199,"close":7.88401,"volume":212.0800018310547},{"timestamp":1742411040000,"open":7.884,"high":7.88549,"low":7.88348,"close":7.88457,"volume":206.88999938964844},{"timestamp":1742411100000,"open":7.88443,"high":7.88511,"low":7.88164,"close":7.88171,"volume":257.7099914550781},{"timestamp":1742411160000,"open":7.88193,"high":7.8831,"low":7.88186,"close":7.88278,"volume":192.24000549316406},{"timestamp":1742411220000,"open":7.88278,"high":7.88584,"low":7.88239,"close":7.88561,"volume":151.4600067138672},{"timestamp":1742411280000,"open":7.88562,"high":7.88812,"low":7.88506,"close":7.88801,"volume":202.9199981689453},{"timestamp":1742411340000,"open":7.88794,"high":7.88815,"low":7.8861,"close":7.88657,"volume":187.5399932861328},{"timestamp":1742411400000,"open":7.8867,"high":7.88805,"low":7.8867,"close":7.88804,"volume":140.75999450683594},{"timestamp":1742411460000,"open":7.88812,"high":7.88837,"low":7.88345,"close":7.8835,"volume":242.94000244140625},{"timestamp":1742411520000,"open":7.88338,"high":7.88415,"low":7.88265,"close":7.88338,"volume":192.97999572753906},{"timestamp":1742411580000,"open":7.88338,"high":7.88404,"low":7.88288,"close":7.88341,"volume":164.5},{"timestamp":1742411640000,"open":7.88316,"high":7.88316,"low":7.88111,"close":7.88155,"volume":184.02000427246094},{"timestamp":1742411700000,"open":7.88153,"high":7.88292,"low":7.88132,"close":7.88218,"volume":182.6199951171875},{"timestamp":1742411760000,"open":7.88201,"high":7.8823,"low":7.87899,"close":7.87899,"volume":155.8800048828125},{"timestamp":1742411820000,"open":7.87882,"high":7.8792,"low":7.87605,"close":7.87639,"volume":236.07000732421875},{"timestamp":1742411880000,"open":7.87638,"high":7.87703,"low":7.875,"close":7.87615,"volume":206.32000732421875},{"timestamp":1742411940000,"open":7.87622,"high":7.87623,"low":7.87538,"close":7.87559,"volume":186.69000244140625},{"timestamp":1742412000000,"open":7.87575,"high":7.87737,"low":7.8757,"close":7.8764,"volume":138.14999389648438},{"timestamp":1742412060000,"open":7.87643,"high":7.87657,"low":7.87514,"close":7.87596,"volume":156.17999267578125},{"timestamp":1742412120000,"open":7.87593,"high":7.87624,"low":7.87464,"close":7.87469,"volume":210.6699981689453},{"timestamp":1742412180000,"open":7.87469,"high":7.87474,"low":7.87233,"close":7.8725,"volume":234.3300018310547},{"timestamp":1742412240000,"open":7.87271,"high":7.87411,"low":7.87241,"close":7.87385,"volume":169.75},{"timestamp":1742412300000,"open":7.87382,"high":7.87482,"low":7.87332,"close":7.87479,"volume":160.2899932861328},{"timestamp":1742412360000,"open":7.87478,"high":7.87496,"low":7.87368,"close":7.87388,"volume":181.58999633789062},{"timestamp":1742412420000,"open":7.87391,"high":7.87525,"low":7.87389,"close":7.8751,"volume":203.6199951171875},{"timestamp":1742412480000,"open":7.8751,"high":7.87594,"low":7.87492,"close":7.87504,"volume":222.35000610351562},{"timestamp":1742412540000,"open":7.87502,"high":7.87537,"low":7.87428,"close":7.87527,"volume":202.94000244140625},{"timestamp":1742412600000,"open":7.87492,"high":7.87605,"low":7.87387,"close":7.87527,"volume":173.6699981689453},{"timestamp":1742412660000,"open":7.87534,"high":7.8762,"low":7.87419,"close":7.87458,"volume":189.60000610351562},{"timestamp":1742412720000,"open":7.87465,"high":7.87592,"low":7.8743,"close":7.87568,"volume":174.1199951171875},{"timestamp":1742412780000,"open":7.87589,"high":7.87976,"low":7.87589,"close":7.87968,"volume":287.510009765625},{"timestamp":1742412840000,"open":7.87967,"high":7.8804,"low":7.87861,"close":7.87887,"volume":174.3699951171875},{"timestamp":1742412900000,"open":7.87893,"high":7.87948,"low":7.87858,"close":7.87913,"volume":153.2100067138672},{"timestamp":1742412960000,"open":7.87911,"high":7.87975,"low":7.87836,"close":7.87928,"volume":148.6699981689453},{"timestamp":1742413020000,"open":7.87921,"high":7.88127,"low":7.87918,"close":7.88107,"volume":162.7100067138672},{"timestamp":1742413080000,"open":7.88114,"high":7.88153,"low":7.8808,"close":7.88094,"volume":143.86000061035156},{"timestamp":1742413140000,"open":7.88061,"high":7.88079,"low":7.87984,"close":7.88021,"volume":142.35000610351562},{"timestamp":1742413200000,"open":7.88019,"high":7.8806,"low":7.87936,"close":7.88005,"volume":131.38999938964844},{"timestamp":1742413260000,"open":7.88001,"high":7.88052,"low":7.87959,"close":7.88022,"volume":128.0399932861328},{"timestamp":1742413320000,"open":7.88028,"high":7.88057,"low":7.87985,"close":7.88031,"volume":135.10000610351562},{"timestamp":1742413380000,"open":7.88047,"high":7.88064,"low":7.87992,"close":7.88,"volume":140.61000061035156},{"timestamp":1742413440000,"open":7.88008,"high":7.88063,"low":7.87895,"close":7.88027,"volume":130.3800048828125},{"timestamp":1742413500000,"open":7.88032,"high":7.88102,"low":7.8803,"close":7.88058,"volume":114.0199966430664},{"timestamp":1742413560000,"open":7.88029,"high":7.88034,"low":7.87892,"close":7.87899,"volume":126.18000030517578},{"timestamp":1742413620000,"open":7.87882,"high":7.87898,"low":7.87757,"close":7.87764,"volume":111.36000061035156},{"timestamp":1742413680000,"open":7.87764,"high":7.87813,"low":7.8775,"close":7.87787,"volume":133.6199951171875},{"timestamp":1742413740000,"open":7.87798,"high":7.87892,"low":7.87787,"close":7.87892,"volume":96.19000244140625},{"timestamp":1742413800000,"open":7.87921,"high":7.8803,"low":7.87901,"close":7.88013,"volume":100.91999816894531},{"timestamp":1742413860000,"open":7.88007,"high":7.88046,"low":7.87943,"close":7.8804,"volume":109.81999969482422},{"timestamp":1742413920000,"open":7.88046,"high":7.88089,"low":7.88009,"close":7.88018,"volume":113.2699966430664},{"timestamp":1742413980000,"open":7.88017,"high":7.88074,"low":7.87995,"close":7.88013,"volume":95},{"timestamp":1742414040000,"open":7.87991,"high":7.88017,"low":7.8795,"close":7.88006,"volume":125.91000366210938},{"timestamp":1742414100000,"open":7.88021,"high":7.88117,"low":7.88014,"close":7.88112,"volume":98.62999725341797},{"timestamp":1742414160000,"open":7.88105,"high":7.88105,"low":7.88001,"close":7.88072,"volume":143.47000122070312},{"timestamp":1742414220000,"open":7.88073,"high":7.88115,"low":7.88039,"close":7.88092,"volume":127.16999816894531},{"timestamp":1742414280000,"open":7.88097,"high":7.88097,"low":7.87978,"close":7.87984,"volume":106.76000213623047},{"timestamp":1742414340000,"open":7.87995,"high":7.88116,"low":7.87995,"close":7.88074,"volume":103.94000244140625},{"timestamp":1742414400000,"open":7.88064,"high":7.88167,"low":7.88019,"close":7.88158,"volume":67.33000183105469},{"timestamp":1742414460000,"open":7.88159,"high":7.88217,"low":7.88151,"close":7.88174,"volume":87.55000305175781},{"timestamp":1742414520000,"open":7.88183,"high":7.88242,"low":7.8817,"close":7.88178,"volume":87.94999694824219},{"timestamp":1742414580000,"open":7.8818,"high":7.88181,"low":7.88106,"close":7.88127,"volume":73.12000274658203},{"timestamp":1742414640000,"open":7.88134,"high":7.88136,"low":7.88066,"close":7.881,"volume":135.82000732421875},{"timestamp":1742414700000,"open":7.88086,"high":7.881,"low":7.88046,"close":7.88063,"volume":103.51000213623047},{"timestamp":1742414760000,"open":7.88051,"high":7.88063,"low":7.88041,"close":7.88057,"volume":53.439998626708984},{"timestamp":1742414820000,"open":7.88059,"high":7.8806,"low":7.88031,"close":7.8804,"volume":78.69000244140625},{"timestamp":1742414880000,"open":7.88038,"high":7.88047,"low":7.879,"close":7.87991,"volume":101.18000030517578},{"timestamp":1742414940000,"open":7.8799,"high":7.88011,"low":7.8798,"close":7.88003,"volume":49.97999954223633},{"timestamp":1742415000000,"open":7.88007,"high":7.88067,"low":7.88007,"close":7.88046,"volume":103.43000030517578},{"timestamp":1742415060000,"open":7.88047,"high":7.88186,"low":7.88042,"close":7.88176,"volume":81.16000366210938},{"timestamp":1742415120000,"open":7.88176,"high":7.88276,"low":7.88171,"close":7.88246,"volume":72.94999694824219},{"timestamp":1742415180000,"open":7.8825,"high":7.88282,"low":7.88233,"close":7.88244,"volume":105.11000061035156},{"timestamp":1742415240000,"open":7.88239,"high":7.88357,"low":7.88203,"close":7.88357,"volume":125.7300033569336},{"timestamp":1742415300000,"open":7.88356,"high":7.8837,"low":7.8825,"close":7.8825,"volume":94.44000244140625},{"timestamp":1742415360000,"open":7.88236,"high":7.88337,"low":7.88228,"close":7.88315,"volume":55.529998779296875},{"timestamp":1742415420000,"open":7.88322,"high":7.88349,"low":7.88266,"close":7.88337,"volume":86.68000030517578},{"timestamp":1742415480000,"open":7.88344,"high":7.88369,"low":7.88301,"close":7.88307,"volume":71.47000122070312},{"timestamp":1742415540000,"open":7.88301,"high":7.88305,"low":7.88166,"close":7.8817,"volume":73.11000061035156},{"timestamp":1742415600000,"open":7.88171,"high":7.88231,"low":7.88156,"close":7.88167,"volume":56.36000061035156},{"timestamp":1742415660000,"open":7.88166,"high":7.88189,"low":7.88152,"close":7.88159,"volume":36.619998931884766},{"timestamp":1742415720000,"open":7.88162,"high":7.88193,"low":7.88158,"close":7.88181,"volume":33.65999984741211},{"timestamp":1742415780000,"open":7.88181,"high":7.88182,"low":7.88142,"close":7.88181,"volume":50.939998626708984},{"timestamp":1742415840000,"open":7.8818,"high":7.88213,"low":7.88168,"close":7.88191,"volume":64.5},{"timestamp":1742415900000,"open":7.8821,"high":7.88243,"low":7.8821,"close":7.88243,"volume":34.7400016784668},{"timestamp":1742415960000,"open":7.88251,"high":7.88266,"low":7.88199,"close":7.8822,"volume":33.5099983215332},{"timestamp":1742416020000,"open":7.88236,"high":7.88236,"low":7.88188,"close":7.88201,"volume":29.190000534057617},{"timestamp":1742416080000,"open":7.88202,"high":7.88203,"low":7.88161,"close":7.88171,"volume":22.389999389648438},{"timestamp":1742416140000,"open":7.88174,"high":7.88194,"low":7.88052,"close":7.88068,"volume":80.5},{"timestamp":1742416200000,"open":7.88058,"high":7.88114,"low":7.88056,"close":7.88083,"volume":43.790000915527344},{"timestamp":1742416260000,"open":7.88083,"high":7.88089,"low":7.88041,"close":7.88089,"volume":33.119998931884766},{"timestamp":1742416320000,"open":7.88067,"high":7.88096,"low":7.88051,"close":7.88072,"volume":41.65999984741211},{"timestamp":1742416380000,"open":7.88096,"high":7.88164,"low":7.88093,"close":7.88164,"volume":33.65999984741211},{"timestamp":1742416440000,"open":7.88161,"high":7.88175,"low":7.88133,"close":7.88148,"volume":37.09000015258789},{"timestamp":1742416500000,"open":7.88157,"high":7.88282,"low":7.88141,"close":7.88262,"volume":40.08000183105469},{"timestamp":1742416560000,"open":7.88263,"high":7.88263,"low":7.88196,"close":7.88196,"volume":22.020000457763672},{"timestamp":1742416620000,"open":7.88226,"high":7.88265,"low":7.8822,"close":7.88251,"volume":31.40999984741211},{"timestamp":1742416680000,"open":7.88252,"high":7.88252,"low":7.88203,"close":7.88235,"volume":32.63999938964844},{"timestamp":1742416740000,"open":7.88236,"high":7.88253,"low":7.88217,"close":7.88248,"volume":55.90999984741211},{"timestamp":1742416800000,"open":7.88249,"high":7.88323,"low":7.88241,"close":7.88296,"volume":67.55999755859375},{"timestamp":1742416860000,"open":7.88285,"high":7.88355,"low":7.8828,"close":7.88324,"volume":37.349998474121094},{"timestamp":1742416920000,"open":7.88326,"high":7.88333,"low":7.8821,"close":7.88241,"volume":57.900001525878906},{"timestamp":1742416980000,"open":7.88247,"high":7.88268,"low":7.88178,"close":7.88186,"volume":59.38999938964844},{"timestamp":1742417040000,"open":7.88186,"high":7.88199,"low":7.88163,"close":7.88186,"volume":48.9900016784668},{"timestamp":1742417100000,"open":7.88183,"high":7.88225,"low":7.88145,"close":7.88202,"volume":146.44000244140625},{"timestamp":1742417160000,"open":7.88186,"high":7.88282,"low":7.88179,"close":7.88279,"volume":163.80999755859375},{"timestamp":1742417220000,"open":7.88298,"high":7.88306,"low":7.88255,"close":7.88278,"volume":174.10000610351562},{"timestamp":1742417280000,"open":7.88277,"high":7.88299,"low":7.88264,"close":7.88277,"volume":56.91999816894531},{"timestamp":1742417340000,"open":7.88277,"high":7.88305,"low":7.88191,"close":7.88244,"volume":159.3300018310547},{"timestamp":1742417400000,"open":7.88251,"high":7.88308,"low":7.88185,"close":7.88259,"volume":185.19000244140625},{"timestamp":1742417460000,"open":7.88246,"high":7.88326,"low":7.88242,"close":7.88305,"volume":153.92999267578125},{"timestamp":1742417520000,"open":7.88274,"high":7.88313,"low":7.8824,"close":7.88283,"volume":139.0800018310547},{"timestamp":1742417580000,"open":7.88281,"high":7.8834,"low":7.8826,"close":7.88284,"volume":139.38999938964844},{"timestamp":1742417640000,"open":7.88282,"high":7.88311,"low":7.88171,"close":7.88188,"volume":154.44000244140625},{"timestamp":1742417700000,"open":7.88189,"high":7.88283,"low":7.88124,"close":7.88212,"volume":191.6199951171875},{"timestamp":1742417760000,"open":7.88212,"high":7.88222,"low":7.88115,"close":7.88129,"volume":86.4000015258789},{"timestamp":1742417820000,"open":7.88129,"high":7.88194,"low":7.88029,"close":7.88062,"volume":214.38999938964844},{"timestamp":1742417880000,"open":7.88055,"high":7.88105,"low":7.87949,"close":7.88002,"volume":210.50999450683594},{"timestamp":1742417940000,"open":7.8803,"high":7.88101,"low":7.8792,"close":7.88037,"volume":87.38999938964844},{"timestamp":1742418000000,"open":7.87969,"high":7.87969,"low":7.87835,"close":7.87864,"volume":27.139999389648438},{"timestamp":1742418240000,"open":7.87539,"high":7.87628,"low":7.87532,"close":7.87628,"volume":66},{"timestamp":1742418300000,"open":7.87614,"high":7.87882,"low":7.87579,"close":7.87882,"volume":93.36000061035156},{"timestamp":1742418360000,"open":7.87832,"high":7.8784,"low":7.87655,"close":7.87662,"volume":15.329999923706055},{"timestamp":1742418420000,"open":7.87655,"high":7.87731,"low":7.87441,"close":7.87668,"volume":102.66000366210938},{"timestamp":1742418480000,"open":7.87675,"high":7.87698,"low":7.87667,"close":7.87698,"volume":44.52000045776367},{"timestamp":1742418540000,"open":7.87698,"high":7.87727,"low":7.87615,"close":7.87726,"volume":46.7400016784668},{"timestamp":1742418600000,"open":7.87727,"high":7.87727,"low":7.87706,"close":7.87717,"volume":66.77999877929688},{"timestamp":1742418660000,"open":7.87716,"high":7.87723,"low":7.87701,"close":7.87716,"volume":59.36000061035156},{"timestamp":1742418720000,"open":7.87716,"high":7.87898,"low":7.87696,"close":7.87898,"volume":34.119998931884766},{"timestamp":1742418780000,"open":7.87898,"high":7.87899,"low":7.87796,"close":7.87796,"volume":5.179999828338623},{"timestamp":1742418840000,"open":7.87797,"high":7.87797,"low":7.87789,"close":7.87789,"volume":2.9600000381469727},{"timestamp":1742418900000,"open":7.87797,"high":7.87906,"low":7.87585,"close":7.87905,"volume":25.940000534057617},{"timestamp":1742418960000,"open":7.87905,"high":7.87906,"low":7.87803,"close":7.87805,"volume":17.020000457763672},{"timestamp":1742419020000,"open":7.87912,"high":7.87913,"low":7.87898,"close":7.87913,"volume":10.359999656677246},{"timestamp":1742419080000,"open":7.87911,"high":7.87912,"low":7.87898,"close":7.87898,"volume":2.9600000381469727},{"timestamp":1742419140000,"open":7.87897,"high":7.87899,"low":7.87782,"close":7.87782,"volume":5.920000076293945},{"timestamp":1742419200000,"open":7.87782,"high":7.87804,"low":7.87782,"close":7.87798,"volume":3.700000047683716},{"timestamp":1742419260000,"open":7.87796,"high":7.87797,"low":7.87796,"close":7.87797,"volume":1.4800000190734863},{"timestamp":1742419320000,"open":7.87647,"high":7.87647,"low":7.87638,"close":7.8764,"volume":74.19999694824219},{"timestamp":1742419380000,"open":7.87638,"high":7.87798,"low":7.87637,"close":7.87798,"volume":61.58000183105469},{"timestamp":1742419440000,"open":7.87797,"high":7.87798,"low":7.87782,"close":7.87783,"volume":5.920000076293945},{"timestamp":1742419500000,"open":7.87783,"high":7.87783,"low":7.87626,"close":7.87694,"volume":102.56999969482422},{"timestamp":1742419560000,"open":7.87686,"high":7.87802,"low":7.87685,"close":7.87802,"volume":95.04000091552734},{"timestamp":1742419620000,"open":7.87786,"high":7.87811,"low":7.87779,"close":7.87789,"volume":150.89999389648438},{"timestamp":1742419680000,"open":7.87796,"high":7.8781,"low":7.87789,"close":7.87797,"volume":111.30000305175781},{"timestamp":1742419740000,"open":7.87803,"high":7.87861,"low":7.87796,"close":7.87858,"volume":117.30000305175781},{"timestamp":1742419800000,"open":7.87839,"high":7.88086,"low":7.87839,"close":7.88077,"volume":22.219999313354492},{"timestamp":1742419860000,"open":7.88076,"high":7.88127,"low":7.88076,"close":7.88126,"volume":7.400000095367432},{"timestamp":1742419920000,"open":7.88127,"high":7.88127,"low":7.87863,"close":7.8787,"volume":53.380001068115234},{"timestamp":1742419980000,"open":7.879,"high":7.88149,"low":7.879,"close":7.88135,"volume":4.21999979019165},{"timestamp":1742420040000,"open":7.87868,"high":7.88143,"low":7.87868,"close":7.88129,"volume":24.040000915527344},{"timestamp":1742420100000,"open":7.88135,"high":7.88135,"low":7.87808,"close":7.87838,"volume":63.9900016784668},{"timestamp":1742420160000,"open":7.87844,"high":7.87973,"low":7.87844,"close":7.87929,"volume":53.41999816894531},{"timestamp":1742420220000,"open":7.87928,"high":7.88128,"low":7.87928,"close":7.88128,"volume":4.349999904632568},{"timestamp":1742420280000,"open":7.88085,"high":7.88129,"low":7.87778,"close":7.87786,"volume":106.81999969482422},{"timestamp":1742420340000,"open":7.87917,"high":7.88181,"low":7.87861,"close":7.88107,"volume":6.650000095367432},{"timestamp":1742420400000,"open":7.88107,"high":7.88113,"low":7.88084,"close":7.8809,"volume":7.400000095367432},{"timestamp":1742420460000,"open":7.88091,"high":7.88101,"low":7.87973,"close":7.88101,"volume":7.53000020980835},{"timestamp":1742420520000,"open":7.88107,"high":7.88132,"low":7.88092,"close":7.88117,"volume":18.5},{"timestamp":1742420580000,"open":7.88125,"high":7.8818,"low":7.88095,"close":7.8818,"volume":14.0600004196167},{"timestamp":1742420640000,"open":7.88179,"high":7.8818,"low":7.88096,"close":7.88156,"volume":19.010000228881836},{"timestamp":1742420700000,"open":7.88157,"high":7.88164,"low":7.88122,"close":7.88123,"volume":14.800000190734863},{"timestamp":1742420760000,"open":7.88111,"high":7.88117,"low":7.8811,"close":7.8811,"volume":6.659999847412109},{"timestamp":1742420820000,"open":7.8811,"high":7.88124,"low":7.88092,"close":7.88109,"volume":11.84000015258789},{"timestamp":1742420880000,"open":7.88107,"high":7.88117,"low":7.88083,"close":7.88091,"volume":17.020000457763672},{"timestamp":1742420940000,"open":7.88076,"high":7.88084,"low":7.88005,"close":7.88062,"volume":10.359999656677246},{"timestamp":1742421000000,"open":7.88063,"high":7.88063,"low":7.88059,"close":7.88062,"volume":2.2200000286102295},{"timestamp":1742421060000,"open":7.87831,"high":7.87831,"low":7.87825,"close":7.87825,"volume":1.6799999475479126},{"timestamp":1742421120000,"open":7.87831,"high":7.87832,"low":7.8783,"close":7.87831,"volume":3.359999895095825},{"timestamp":1742421180000,"open":7.87832,"high":7.88065,"low":7.87831,"close":7.88065,"volume":5.070000171661377},{"timestamp":1742421240000,"open":7.88059,"high":7.88082,"low":7.88059,"close":7.88082,"volume":4.440000057220459},{"timestamp":1742421300000,"open":7.87761,"high":7.87868,"low":7.87754,"close":7.87868,"volume":237.44000244140625},{"timestamp":1742421360000,"open":7.87868,"high":7.87903,"low":7.87868,"close":7.87888,"volume":126.54000091552734},{"timestamp":1742421420000,"open":7.87875,"high":7.88054,"low":7.87867,"close":7.87982,"volume":77.1500015258789},{"timestamp":1742421480000,"open":7.8799,"high":7.88004,"low":7.87989,"close":7.87996,"volume":1.1699999570846558},{"timestamp":1742421540000,"open":7.87996,"high":7.87996,"low":7.87876,"close":7.87876,"volume":7.550000190734863},{"timestamp":1742421600000,"open":7.88177,"high":7.88213,"low":7.8817,"close":7.8817,"volume":8.140000343322754},{"timestamp":1742421660000,"open":7.88155,"high":7.88162,"low":7.88155,"close":7.88162,"volume":2.2200000286102295},{"timestamp":1742421780000,"open":7.88195,"high":7.88195,"low":7.88176,"close":7.88176,"volume":1.4800000190734863},{"timestamp":1742421840000,"open":7.88177,"high":7.88211,"low":7.88147,"close":7.88211,"volume":12.579999923706055},{"timestamp":1742421900000,"open":7.88225,"high":7.88426,"low":7.88225,"close":7.88419,"volume":12.579999923706055},{"timestamp":1742421960000,"open":7.88404,"high":7.88404,"low":7.88096,"close":7.88111,"volume":11.380000114440918},{"timestamp":1742422020000,"open":7.88125,"high":7.88504,"low":7.88028,"close":7.88504,"volume":16.290000915527344},{"timestamp":1742422080000,"open":7.88489,"high":7.88539,"low":7.88465,"close":7.88539,"volume":17.020000457763672},{"timestamp":1742422140000,"open":7.88529,"high":7.8853,"low":7.88523,"close":7.88523,"volume":2.9600000381469727},{"timestamp":1742422200000,"open":7.88188,"high":7.88513,"low":7.88166,"close":7.88506,"volume":5.179999828338623},{"timestamp":1742422260000,"open":7.88499,"high":7.88556,"low":7.88499,"close":7.88556,"volume":10.359999656677246},{"timestamp":1742422320000,"open":7.88534,"high":7.88581,"low":7.88526,"close":7.88566,"volume":8.199999809265137},{"timestamp":1742422380000,"open":7.88581,"high":7.88588,"low":7.88357,"close":7.88552,"volume":5.380000114440918},{"timestamp":1742422440000,"open":7.88551,"high":7.88559,"low":7.88545,"close":7.88558,"volume":3.5999999046325684},{"timestamp":1742422500000,"open":7.88572,"high":7.88768,"low":7.88524,"close":7.88599,"volume":15.460000038146973},{"timestamp":1742422560000,"open":7.88563,"high":7.8857,"low":7.88505,"close":7.88533,"volume":18.5},{"timestamp":1742422620000,"open":7.88527,"high":7.88575,"low":7.88522,"close":7.88531,"volume":21.459999084472656},{"timestamp":1742422680000,"open":7.88569,"high":7.88569,"low":7.88489,"close":7.88496,"volume":18.5},{"timestamp":1742422740000,"open":7.88491,"high":7.88778,"low":7.88491,"close":7.88671,"volume":22.200000762939453},{"timestamp":1742422800000,"open":7.88679,"high":7.88728,"low":7.8867,"close":7.88728,"volume":28.860000610351562},{"timestamp":1742422860000,"open":7.8872,"high":7.8872,"low":7.88444,"close":7.88692,"volume":13.5600004196167},{"timestamp":1742422920000,"open":7.88692,"high":7.88721,"low":7.88474,"close":7.88474,"volume":7.059999942779541},{"timestamp":1742422980000,"open":7.88467,"high":7.88475,"low":7.8846,"close":7.88468,"volume":13.100000381469727},{"timestamp":1742423040000,"open":7.88468,"high":7.88483,"low":7.88435,"close":7.88435,"volume":14.40999984741211},{"timestamp":1742423100000,"open":7.88441,"high":7.88461,"low":7.88413,"close":7.88439,"volume":22.68000030517578},{"timestamp":1742423160000,"open":7.88662,"high":7.88671,"low":7.88654,"close":7.88662,"volume":14.800000190734863},{"timestamp":1742423220000,"open":7.8867,"high":7.8867,"low":7.88647,"close":7.88661,"volume":9.619999885559082},{"timestamp":1742423280000,"open":7.88683,"high":7.88695,"low":7.88659,"close":7.88663,"volume":14.800000190734863},{"timestamp":1742423340000,"open":7.88664,"high":7.88692,"low":7.88422,"close":7.8843,"volume":18.979999542236328},{"timestamp":1742423400000,"open":7.88429,"high":7.88662,"low":7.88429,"close":7.88632,"volume":15.829999923706055},{"timestamp":1742423460000,"open":7.88633,"high":7.8864,"low":7.88569,"close":7.88583,"volume":20.719999313354492},{"timestamp":1742423520000,"open":7.88555,"high":7.88562,"low":7.88361,"close":7.88456,"volume":8.260000228881836},{"timestamp":1742423580000,"open":7.88456,"high":7.88463,"low":7.8835,"close":7.8835,"volume":3},{"timestamp":1742423640000,"open":7.8835,"high":7.88369,"low":7.8835,"close":7.88362,"volume":4.440000057220459},{"timestamp":1742423700000,"open":7.88361,"high":7.88369,"low":7.88353,"close":7.88361,"volume":2.9600000381469727},{"timestamp":1742423760000,"open":7.88361,"high":7.88412,"low":7.88305,"close":7.88384,"volume":7.349999904632568},{"timestamp":1742423820000,"open":7.88413,"high":7.88413,"low":7.88373,"close":7.88403,"volume":1.559999942779541},{"timestamp":1742423880000,"open":7.88319,"high":7.88449,"low":7.88309,"close":7.88436,"volume":8.920000076293945},{"timestamp":1742423940000,"open":7.88443,"high":7.8845,"low":7.88356,"close":7.88356,"volume":2},{"timestamp":1742424000000,"open":7.88364,"high":7.88461,"low":7.88364,"close":7.88446,"volume":6.699999809265137},{"timestamp":1742424060000,"open":7.88438,"high":7.88562,"low":7.88438,"close":7.88562,"volume":9.010000228881836},{"timestamp":1742424120000,"open":7.88541,"high":7.8862,"low":7.88436,"close":7.88467,"volume":12.710000038146973},{"timestamp":1742424180000,"open":7.88283,"high":7.88298,"low":7.88283,"close":7.88297,"volume":10.359999656677246},{"timestamp":1742424240000,"open":7.88327,"high":7.88327,"low":7.88261,"close":7.88261,"volume":7.400000095367432},{"timestamp":1742424300000,"open":7.88269,"high":7.88366,"low":7.88269,"close":7.88337,"volume":4.739999771118164},{"timestamp":1742424360000,"open":7.88442,"high":7.8849,"low":7.88439,"close":7.88483,"volume":12.579999923706055},{"timestamp":1742424420000,"open":7.88319,"high":7.88335,"low":7.88312,"close":7.88319,"volume":7.400000095367432},{"timestamp":1742424480000,"open":7.88319,"high":7.88355,"low":7.88319,"close":7.88335,"volume":5.920000076293945},{"timestamp":1742424540000,"open":7.88342,"high":7.88505,"low":7.88327,"close":7.88475,"volume":9.619999885559082},{"timestamp":1742424600000,"open":7.88483,"high":7.88496,"low":7.88463,"close":7.88496,"volume":24.420000076293945},{"timestamp":1742424660000,"open":7.88489,"high":7.88568,"low":7.88489,"close":7.88539,"volume":28.1200008392334},{"timestamp":1742424720000,"open":7.88547,"high":7.88569,"low":7.88532,"close":7.88553,"volume":16.280000686645508},{"timestamp":1742424780000,"open":7.88568,"high":7.88568,"low":7.88399,"close":7.88399,"volume":20.280000686645508},{"timestamp":1742424840000,"open":7.88398,"high":7.88423,"low":7.88391,"close":7.88422,"volume":11.65999984741211},{"timestamp":1742424900000,"open":7.8859,"high":7.8859,"low":7.88567,"close":7.88567,"volume":6.659999847412109},{"timestamp":1742424960000,"open":7.88568,"high":7.88568,"low":7.88375,"close":7.88375,"volume":9.619999885559082},{"timestamp":1742425020000,"open":7.8839,"high":7.88405,"low":7.88374,"close":7.88382,"volume":7.400000095367432},{"timestamp":1742425080000,"open":7.88368,"high":7.88541,"low":7.8836,"close":7.88517,"volume":10.210000038146973},{"timestamp":1742425140000,"open":7.88532,"high":7.88539,"low":7.88477,"close":7.88503,"volume":19.979999542236328},{"timestamp":1742425200000,"open":7.88494,"high":7.88501,"low":7.88443,"close":7.88484,"volume":16.280000686645508},{"timestamp":1742425260000,"open":7.88484,"high":7.88484,"low":7.88462,"close":7.88475,"volume":11.100000381469727},{"timestamp":1742425320000,"open":7.88477,"high":7.88485,"low":7.88427,"close":7.88427,"volume":10.359999656677246},{"timestamp":1742425380000,"open":7.88433,"high":7.8844,"low":7.88308,"close":7.88397,"volume":9.140000343322754},{"timestamp":1742425440000,"open":7.88389,"high":7.88389,"low":7.88267,"close":7.88303,"volume":18.68000030517578},{"timestamp":1742425500000,"open":7.88289,"high":7.88325,"low":7.88123,"close":7.88137,"volume":11.979999542236328},{"timestamp":1742425560000,"open":7.8813,"high":7.88195,"low":7.88108,"close":7.88182,"volume":22.940000534057617},{"timestamp":1742425620000,"open":7.88177,"high":7.88188,"low":7.88172,"close":7.88185,"volume":10.359999656677246},{"timestamp":1742425680000,"open":7.88222,"high":7.8845,"low":7.88222,"close":7.8845,"volume":15.670000076293945},{"timestamp":1742425740000,"open":7.88443,"high":7.88455,"low":7.88433,"close":7.88454,"volume":18.5},{"timestamp":1742425800000,"open":7.88491,"high":7.88586,"low":7.88462,"close":7.88574,"volume":36.2599983215332},{"timestamp":1742425860000,"open":7.88574,"high":7.88582,"low":7.88498,"close":7.88501,"volume":19.979999542236328},{"timestamp":1742425920000,"open":7.88509,"high":7.88515,"low":7.885,"close":7.88506,"volume":6.659999847412109},{"timestamp":1742425980000,"open":7.88506,"high":7.88514,"low":7.88485,"close":7.88498,"volume":9.619999885559082},{"timestamp":1742426040000,"open":7.88499,"high":7.88506,"low":7.88492,"close":7.88495,"volume":14.0600004196167},{"timestamp":1742426100000,"open":7.88494,"high":7.88497,"low":7.88481,"close":7.88495,"volume":17.760000228881836},{"timestamp":1742426160000,"open":7.88501,"high":7.88513,"low":7.88495,"close":7.88498,"volume":8.140000343322754},{"timestamp":1742426220000,"open":7.88492,"high":7.88492,"low":7.88455,"close":7.88455,"volume":4.440000057220459},{"timestamp":1742426280000,"open":7.88455,"high":7.88534,"low":7.88455,"close":7.88518,"volume":7.400000095367432},{"timestamp":1742426340000,"open":7.88526,"high":7.88526,"low":7.88506,"close":7.88521,"volume":8.140000343322754},{"timestamp":1742426400000,"open":7.88521,"high":7.88535,"low":7.88462,"close":7.88482,"volume":17.760000228881836},{"timestamp":1742426460000,"open":7.88482,"high":7.8849,"low":7.88322,"close":7.88322,"volume":9.619999885559082},{"timestamp":1742426520000,"open":7.88316,"high":7.88479,"low":7.88316,"close":7.88412,"volume":12.420000076293945},{"timestamp":1742426580000,"open":7.88439,"high":7.88439,"low":7.88347,"close":7.88363,"volume":33.619998931884766},{"timestamp":1742426640000,"open":7.88362,"high":7.88362,"low":7.88337,"close":7.88347,"volume":17.020000457763672},{"timestamp":1742426700000,"open":7.88355,"high":7.88418,"low":7.88348,"close":7.88416,"volume":40.47999954223633},{"timestamp":1742426760000,"open":7.88416,"high":7.88432,"low":7.88383,"close":7.88408,"volume":43.619998931884766},{"timestamp":1742426820000,"open":7.88415,"high":7.88454,"low":7.88381,"close":7.88397,"volume":15.34000015258789},{"timestamp":1742426880000,"open":7.88418,"high":7.88444,"low":7.88377,"close":7.88404,"volume":21.219999313354492},{"timestamp":1742426940000,"open":7.88405,"high":7.88476,"low":7.88404,"close":7.88462,"volume":24.780000686645508},{"timestamp":1742427000000,"open":7.88466,"high":7.88511,"low":7.88463,"close":7.88494,"volume":73.23999786376953},{"timestamp":1742427060000,"open":7.88498,"high":7.88556,"low":7.88488,"close":7.88543,"volume":106.16000366210938},{"timestamp":1742427120000,"open":7.88546,"high":7.88546,"low":7.88473,"close":7.88487,"volume":99.52999877929688},{"timestamp":1742427180000,"open":7.88487,"high":7.88529,"low":7.88475,"close":7.88503,"volume":53.95000076293945},{"timestamp":1742427240000,"open":7.88505,"high":7.88512,"low":7.88497,"close":7.88512,"volume":68.30999755859375},{"timestamp":1742427300000,"open":7.88513,"high":7.88515,"low":7.88469,"close":7.88493,"volume":50.47999954223633},{"timestamp":1742427360000,"open":7.88485,"high":7.88525,"low":7.88471,"close":7.88514,"volume":92.52999877929688},{"timestamp":1742427420000,"open":7.88516,"high":7.88549,"low":7.88515,"close":7.88515,"volume":21.780000686645508},{"timestamp":1742427480000,"open":7.88517,"high":7.88526,"low":7.88489,"close":7.88502,"volume":88.58999633789062},{"timestamp":1742427540000,"open":7.88504,"high":7.88624,"low":7.88488,"close":7.88531,"volume":116.1500015258789},{"timestamp":1742427600000,"open":7.8853,"high":7.88549,"low":7.88512,"close":7.88539,"volume":59.88999938964844},{"timestamp":1742427660000,"open":7.8854,"high":7.88574,"low":7.88526,"close":7.88564,"volume":35.63999938964844},{"timestamp":1742427720000,"open":7.88563,"high":7.88639,"low":7.88557,"close":7.88608,"volume":59.400001525878906},{"timestamp":1742427780000,"open":7.88608,"high":7.88638,"low":7.88561,"close":7.88632,"volume":119.79000091552734},{"timestamp":1742427840000,"open":7.88632,"high":7.88645,"low":7.88602,"close":7.88632,"volume":110.87999725341797},{"timestamp":1742427900000,"open":7.88634,"high":7.88641,"low":7.8849,"close":7.8849,"volume":72.12000274658203},{"timestamp":1742427960000,"open":7.88504,"high":7.88541,"low":7.88479,"close":7.8854,"volume":66.79000091552734},{"timestamp":1742428020000,"open":7.88533,"high":7.88613,"low":7.88509,"close":7.88569,"volume":118.79000091552734},{"timestamp":1742428080000,"open":7.88572,"high":7.88577,"low":7.88533,"close":7.8856,"volume":104.13999938964844},{"timestamp":1742428140000,"open":7.88557,"high":7.88586,"low":7.88489,"close":7.88489,"volume":85.37000274658203},{"timestamp":1742428200000,"open":7.88484,"high":7.88534,"low":7.8848,"close":7.8853,"volume":61.369998931884766},{"timestamp":1742428260000,"open":7.88531,"high":7.88611,"low":7.88502,"close":7.88605,"volume":75.87999725341797},{"timestamp":1742428320000,"open":7.88607,"high":7.88614,"low":7.88542,"close":7.8856,"volume":58.130001068115234},{"timestamp":1742428380000,"open":7.88556,"high":7.88565,"low":7.88544,"close":7.88558,"volume":39.599998474121094},{"timestamp":1742428440000,"open":7.8855,"high":7.88572,"low":7.88541,"close":7.88559,"volume":47.52000045776367},{"timestamp":1742428500000,"open":7.8856,"high":7.88562,"low":7.88545,"close":7.88562,"volume":52.470001220703125},{"timestamp":1742428560000,"open":7.88557,"high":7.88658,"low":7.88555,"close":7.88658,"volume":55.15999984741211},{"timestamp":1742428620000,"open":7.88658,"high":7.88662,"low":7.88625,"close":7.88661,"volume":38.939998626708984},{"timestamp":1742428680000,"open":7.88648,"high":7.88715,"low":7.88639,"close":7.88704,"volume":55.08000183105469},{"timestamp":1742428740000,"open":7.88701,"high":7.88748,"low":7.88666,"close":7.88709,"volume":62.20000076293945}]