[{"timestamp":1742342400000,"open":7.45851,"high":7.45854,"low":7.4585,"close":7.45851,"volume":11.15999984741211},{"timestamp":1742342460000,"open":7.45851,"high":7.45852,"low":7.45851,"close":7.45852,"volume":12.779999732971191},{"timestamp":1742342520000,"open":7.45851,"high":7.45854,"low":7.45851,"close":7.45854,"volume":3.5999999046325684},{"timestamp":1742342580000,"open":7.45856,"high":7.45856,"low":7.45856,"close":7.45856,"volume":0.8999999761581421},{"timestamp":1742342700000,"open":7.45851,"high":7.45851,"low":7.45851,"close":7.45851,"volume":0.8999999761581421},{"timestamp":1742342820000,"open":7.45852,"high":7.45855,"low":7.45851,"close":7.45855,"volume":16.290000915527344},{"timestamp":1742342880000,"open":7.45855,"high":7.45855,"low":7.45851,"close":7.45851,"volume":13.140000343322754},{"timestamp":1742342940000,"open":7.45852,"high":7.45853,"low":7.45851,"close":7.45851,"volume":9.0600004196167},{"timestamp":1742343000000,"open":7.45852,"high":7.45854,"low":7.45851,"close":7.45851,"volume":15.630000114440918},{"timestamp":1742343060000,"open":7.45851,"high":7.45851,"low":7.45851,"close":7.45851,"volume":0.8999999761581421},{"timestamp":1742343120000,"open":7.45852,"high":7.45855,"low":7.45851,"close":7.45853,"volume":20.219999313354492},{"timestamp":1742343180000,"open":7.45854,"high":7.45855,"low":7.45851,"close":7.45855,"volume":16.020000457763672},{"timestamp":1742343240000,"open":7.45853,"high":7.45855,"low":7.45853,"close":7.45855,"volume":11.15999984741211},{"timestamp":1742343360000,"open":7.45856,"high":7.45856,"low":7.45856,"close":7.45856,"volume":0.8999999761581421},{"timestamp":1742343420000,"open":7.45857,"high":7.45857,"low":7.45856,"close":7.45856,"volume":2.700000047683716},{"timestamp":1742343480000,"open":7.45854,"high":7.45855,"low":7.45852,"close":7.45852,"volume":10.319999694824219},{"timestamp":1742343540000,"open":7.45852,"high":7.45856,"low":7.45852,"close":7.45855,"volume":17.100000381469727},{"timestamp":1742343600000,"open":7.45854,"high":7.45856,"low":7.45853,"close":7.45854,"volume":22.31999969482422},{"timestamp":1742343660000,"open":7.45854,"high":7.45855,"low":7.45852,"close":7.45853,"volume":25.170000076293945},{"timestamp":1742343720000,"open":7.45855,"high":7.45855,"low":7.45852,"close":7.45855,"volume":24.93000030517578},{"timestamp":1742343780000,"open":7.45854,"high":7.45855,"low":7.45854,"close":7.45855,"volume":2.940000057220459},{"timestamp":1742343840000,"open":7.45854,"high":7.45855,"low":7.45854,"close":7.45855,"volume":1.7999999523162842},{"timestamp":1742343900000,"open":7.45854,"high":7.45856,"low":7.45854,"close":7.45855,"volume":3.5999999046325684},{"timestamp":1742343960000,"open":7.45853,"high":7.45854,"low":7.45853,"close":7.45853,"volume":4.769999980926514},{"timestamp":1742344020000,"open":7.45854,"high":7.45855,"low":7.45854,"close":7.45855,"volume":1.9199999570846558},{"timestamp":1742344080000,"open":7.45855,"high":7.45855,"low":7.45855,"close":7.45855,"volume":0.8999999761581421},{"timestamp":1742344140000,"open":7.45854,"high":7.45854,"low":7.45854,"close":7.45854,"volume":0.8999999761581421},{"timestamp":1742344200000,"open":7.45853,"high":7.45855,"low":7.45851,"close":7.45851,"volume":18.690000534057617},{"timestamp":1742344260000,"open":7.45852,"high":7.45855,"low":7.45851,"close":7.45855,"volume":7.590000152587891},{"timestamp":1742344320000,"open":7.45855,"high":7.45855,"low":7.45853,"close":7.45855,"volume":2.700000047683716},{"timestamp":1742344440000,"open":7.45851,"high":7.45851,"low":7.45851,"close":7.45851,"volume":0.8999999761581421},{"timestamp":1742344500000,"open":7.45852,"high":7.45855,"low":7.45851,"close":7.45854,"volume":18.030000686645508},{"timestamp":1742344560000,"open":7.45855,"high":7.45855,"low":7.45854,"close":7.45855,"volume":8.100000381469727},{"timestamp":1742344620000,"open":7.45855,"high":7.45855,"low":7.45855,"close":7.45855,"volume":0.8999999761581421},{"timestamp":1742344680000,"open":7.45854,"high":7.45881,"low":7.45853,"close":7.45874,"volume":19.290000915527344},{"timestamp":1742344740000,"open":7.45873,"high":7.45874,"low":7.45872,"close":7.45872,"volume":12.65999984741211},{"timestamp":1742344800000,"open":7.45872,"high":7.45873,"low":7.45872,"close":7.45873,"volume":8.550000190734863},{"timestamp":1742344860000,"open":7.45874,"high":7.45874,"low":7.45873,"close":7.45873,"volume":2.700000047683716},{"timestamp":1742344920000,"open":7.45874,"high":7.45874,"low":7.45873,"close":7.45873,"volume":12.600000381469727},{"timestamp":1742344980000,"open":7.45873,"high":7.45873,"low":7.45868,"close":7.45872,"volume":20.06999969482422},{"timestamp":1742345040000,"open":7.45873,"high":7.45874,"low":7.45869,"close":7.45873,"volume":4.619999885559082},{"timestamp":1742345160000,"open":7.45871,"high":7.45874,"low":7.45871,"close":7.45872,"volume":19.799999237060547},{"timestamp":1742345220000,"open":7.45874,"high":7.45874,"low":7.45872,"close":7.45874,"volume":6.300000190734863},{"timestamp":1742345400000,"open":7.45871,"high":7.45873,"low":7.45871,"close":7.45871,"volume":2.700000047683716},{"timestamp":1742345460000,"open":7.4587,"high":7.45873,"low":7.4587,"close":7.45871,"volume":17.100000381469727},{"timestamp":1742345520000,"open":7.45872,"high":7.45891,"low":7.45871,"close":7.4589,"volume":23.399999618530273},{"timestamp":1742345580000,"open":7.45888,"high":7.45888,"low":7.45883,"close":7.45884,"volume":5.489999771118164},{"timestamp":1742345640000,"open":7.45884,"high":7.45887,"low":7.45883,"close":7.45886,"volume":15.300000190734863},{"timestamp":1742345700000,"open":7.45885,"high":7.45886,"low":7.45885,"close":7.45886,"volume":5.400000095367432},{"timestamp":1742345760000,"open":7.45885,"high":7.45886,"low":7.45885,"close":7.45885,"volume":18},{"timestamp":1742345880000,"open":7.45883,"high":7.45886,"low":7.45883,"close":7.45885,"volume":8.100000381469727},{"timestamp":1742345940000,"open":7.45884,"high":7.45884,"low":7.45879,"close":7.45881,"volume":15.300000190734863},{"timestamp":1742346000000,"open":7.45883,"high":7.45885,"low":7.45882,"close":7.45884,"volume":27.899999618530273},{"timestamp":1742346060000,"open":7.45882,"high":7.45884,"low":7.45881,"close":7.45883,"volume":14.399999618530273},{"timestamp":1742346120000,"open":7.45884,"high":7.45896,"low":7.45883,"close":7.45896,"volume":18},{"timestamp":1742346180000,"open":7.4589,"high":7.4589,"low":7.4588,"close":7.4588,"volume":4.5},{"timestamp":1742346240000,"open":7.45881,"high":7.45885,"low":7.45881,"close":7.45883,"volume":9},{"timestamp":1742346300000,"open":7.45884,"high":7.45884,"low":7.45881,"close":7.45881,"volume":6.300000190734863},{"timestamp":1742346360000,"open":7.45883,"high":7.45884,"low":7.45883,"close":7.45884,"volume":7.199999809265137},{"timestamp":1742346420000,"open":7.45883,"high":7.45884,"low":7.45883,"close":7.45884,"volume":5.400000095367432},{"timestamp":1742346540000,"open":7.45884,"high":7.45885,"low":7.45883,"close":7.45884,"volume":4.5},{"timestamp":1742346600000,"open":7.45881,"high":7.45881,"low":7.45881,"close":7.45881,"volume":0.8999999761581421},{"timestamp":1742346660000,"open":7.45882,"high":7.45885,"low":7.45881,"close":7.45882,"volume":21.600000381469727},{"timestamp":1742346720000,"open":7.45883,"high":7.45884,"low":7.45881,"close":7.45881,"volume":26.100000381469727},{"timestamp":1742346780000,"open":7.45882,"high":7.45883,"low":7.45881,"close":7.45883,"volume":5.400000095367432},{"timestamp":1742346840000,"open":7.45881,"high":7.45888,"low":7.45881,"close":7.45888,"volume":9},{"timestamp":1742346900000,"open":7.45889,"high":7.4589,"low":7.45887,"close":7.45888,"volume":8.100000381469727},{"timestamp":1742346960000,"open":7.45888,"high":7.45889,"low":7.45883,"close":7.45884,"volume":13.5},{"timestamp":1742347020000,"open":7.45885,"high":7.45885,"low":7.45883,"close":7.45884,"volume":11.699999809265137},{"timestamp":1742347080000,"open":7.45884,"high":7.45885,"low":7.45883,"close":7.45883,"volume":11.699999809265137},{"timestamp":1742347140000,"open":7.45884,"high":7.45885,"low":7.45883,"close":7.45884,"volume":8.100000381469727},{"timestamp":1742347200000,"open":7.45884,"high":7.45885,"low":7.45883,"close":7.45884,"volume":10.800000190734863},{"timestamp":1742347260000,"open":7.45885,"high":7.45886,"low":7.45883,"close":7.45885,"volume":26.100000381469727},{"timestamp":1742347320000,"open":7.45884,"high":7.45886,"low":7.45882,"close":7.45884,"volume":35.099998474121094},{"timestamp":1742347380000,"open":7.45884,"high":7.45884,"low":7.45882,"close":7.45884,"volume":10.800000190734863},{"timestamp":1742347440000,"open":7.45884,"high":7.45884,"low":7.45884,"close":7.45884,"volume":0.8999999761581421},{"timestamp":1742347500000,"open":7.45885,"high":7.45885,"low":7.45885,"close":7.45885,"volume":0.8999999761581421},{"timestamp":1742347560000,"open":7.45885,"high":7.45885,"low":7.45885,"close":7.45885,"volume":0.8999999761581421},{"timestamp":1742347680000,"open":7.45885,"high":7.45885,"low":7.45884,"close":7.45884,"volume":1.7999999523162842},{"timestamp":1742347740000,"open":7.45884,"high":7.45886,"low":7.45883,"close":7.45885,"volume":18.899999618530273},{"timestamp":1742347800000,"open":7.45885,"high":7.45885,"low":7.45885,"close":7.45885,"volume":0.8999999761581421},{"timestamp":1742347980000,"open":7.45886,"high":7.45886,"low":7.45886,"close":7.45886,"volume":0.8999999761581421},{"timestamp":1742348040000,"open":7.45885,"high":7.45885,"low":7.45885,"close":7.45885,"volume":0.8999999761581421},{"timestamp":1742348160000,"open":7.45886,"high":7.45886,"low":7.45886,"close":7.45886,"volume":1.7999999523162842},{"timestamp":1742348220000,"open":7.45884,"high":7.45886,"low":7.45884,"close":7.45885,"volume":7.199999809265137},{"timestamp":1742348280000,"open":7.45884,"high":7.45885,"low":7.45884,"close":7.45885,"volume":22.5},{"timestamp":1742348340000,"open":7.45885,"high":7.45892,"low":7.45885,"close":7.4589,"volume":3.5999999046325684},{"timestamp":1742348400000,"open":7.45891,"high":7.45891,"low":7.45891,"close":7.45891,"volume":0.8999999761581421},{"timestamp":1742348460000,"open":7.45892,"high":7.45894,"low":7.45891,"close":7.45894,"volume":6.300000190734863},{"timestamp":1742348520000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":0.8999999761581421},{"timestamp":1742348760000,"open":7.45892,"high":7.45893,"low":7.45891,"close":7.45892,"volume":16.200000762939453},{"timestamp":1742348820000,"open":7.45891,"high":7.45893,"low":7.45891,"close":7.45892,"volume":9.899999618530273},{"timestamp":1742348880000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":0.8999999761581421},{"timestamp":1742348940000,"open":7.45892,"high":7.45893,"low":7.45892,"close":7.45893,"volume":1.7999999523162842},{"timestamp":1742349000000,"open":7.45892,"high":7.45894,"low":7.45892,"close":7.45894,"volume":9},{"timestamp":1742349120000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":0.8999999761581421},{"timestamp":1742349180000,"open":7.45892,"high":7.45892,"low":7.45892,"close":7.45892,"volume":0.8999999761581421},{"timestamp":1742349240000,"open":7.4589,"high":7.45891,"low":7.45889,"close":7.45891,"volume":2.700000047683716},{"timestamp":1742349300000,"open":7.45891,"high":7.45893,"low":7.45891,"close":7.45892,"volume":9.899999618530273},{"timestamp":1742349360000,"open":7.45892,"high":7.45893,"low":7.45891,"close":7.45893,"volume":22.5},{"timestamp":1742349420000,"open":7.45891,"high":7.45893,"low":7.45891,"close":7.45893,"volume":3.5999999046325684},{"timestamp":1742349540000,"open":7.45893,"high":7.45894,"low":7.45891,"close":7.45892,"volume":23.399999618530273},{"timestamp":1742349600000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":1.7999999523162842},{"timestamp":1742349660000,"open":7.45894,"high":7.45894,"low":7.45893,"close":7.45893,"volume":4.5},{"timestamp":1742349720000,"open":7.45892,"high":7.45893,"low":7.45891,"close":7.45891,"volume":15.300000190734863},{"timestamp":1742349780000,"open":7.45891,"high":7.45892,"low":7.45891,"close":7.45892,"volume":27},{"timestamp":1742349840000,"open":7.45893,"high":7.45893,"low":7.45891,"close":7.45891,"volume":11.699999809265137},{"timestamp":1742349900000,"open":7.45891,"high":7.45893,"low":7.4589,"close":7.4589,"volume":11.699999809265137},{"timestamp":1742349960000,"open":7.45891,"high":7.45891,"low":7.45891,"close":7.45891,"volume":0.8999999761581421},{"timestamp":1742350020000,"open":7.45892,"high":7.45893,"low":7.45891,"close":7.45893,"volume":16.200000762939453},{"timestamp":1742350380000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":0.8999999761581421},{"timestamp":1742350440000,"open":7.45891,"high":7.45891,"low":7.4589,"close":7.45891,"volume":9},{"timestamp":1742350500000,"open":7.4589,"high":7.45892,"low":7.4589,"close":7.45892,"volume":8.100000381469727},{"timestamp":1742350620000,"open":7.45892,"high":7.45892,"low":7.45892,"close":7.45892,"volume":1.7999999523162842},{"timestamp":1742350680000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":0.8999999761581421},{"timestamp":1742350740000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":0.8999999761581421},{"timestamp":1742350800000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":0.8999999761581421},{"timestamp":1742350860000,"open":7.45891,"high":7.45894,"low":7.45891,"close":7.45893,"volume":21.600000381469727},{"timestamp":1742351040000,"open":7.45893,"high":7.45893,"low":7.45891,"close":7.45891,"volume":2.700000047683716},{"timestamp":1742351160000,"open":7.45891,"high":7.45893,"low":7.45891,"close":7.45893,"volume":14.399999618530273},{"timestamp":1742351220000,"open":7.45893,"high":7.45893,"low":7.45892,"close":7.45893,"volume":3.5999999046325684},{"timestamp":1742351280000,"open":7.45893,"high":7.45893,"low":7.45891,"close":7.45892,"volume":6.300000190734863},{"timestamp":1742351340000,"open":7.45893,"high":7.45893,"low":7.45891,"close":7.45893,"volume":30.600000381469727},{"timestamp":1742351400000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":2.700000047683716},{"timestamp":1742351460000,"open":7.45893,"high":7.45893,"low":7.45891,"close":7.45891,"volume":4.5},{"timestamp":1742351580000,"open":7.45892,"high":7.45893,"low":7.45892,"close":7.45892,"volume":4.5},{"timestamp":1742351640000,"open":7.45892,"high":7.45893,"low":7.45891,"close":7.45892,"volume":10.800000190734863},{"timestamp":1742351700000,"open":7.45893,"high":7.45893,"low":7.45892,"close":7.45893,"volume":9},{"timestamp":1742351760000,"open":7.45893,"high":7.45893,"low":7.45892,"close":7.45892,"volume":1.7999999523162842},{"timestamp":1742351820000,"open":7.45893,"high":7.45893,"low":7.45891,"close":7.45891,"volume":5.400000095367432},{"timestamp":1742351880000,"open":7.45892,"high":7.45893,"low":7.45892,"close":7.45893,"volume":2.700000047683716},{"timestamp":1742352000000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":1.7999999523162842},{"timestamp":1742352120000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":2.700000047683716},{"timestamp":1742352180000,"open":7.45894,"high":7.45894,"low":7.45893,"close":7.45894,"volume":7.199999809265137},{"timestamp":1742352240000,"open":7.45893,"high":7.45894,"low":7.45893,"close":7.45894,"volume":5.400000095367432},{"timestamp":1742352360000,"open":7.45892,"high":7.45892,"low":7.45892,"close":7.45892,"volume":1.7999999523162842},{"timestamp":1742352420000,"open":7.45894,"high":7.45894,"low":7.45894,"close":7.45894,"volume":0.8999999761581421},{"timestamp":1742352480000,"open":7.45892,"high":7.45894,"low":7.45892,"close":7.45892,"volume":4.5},{"timestamp":1742352600000,"open":7.45893,"high":7.45894,"low":7.45893,"close":7.45893,"volume":13.5},{"timestamp":1742352660000,"open":7.45893,"high":7.45894,"low":7.45893,"close":7.45893,"volume":6.300000190734863},{"timestamp":1742352720000,"open":7.45894,"high":7.45894,"low":7.45893,"close":7.45894,"volume":19.799999237060547},{"timestamp":1742352780000,"open":7.45893,"high":7.45894,"low":7.45893,"close":7.45893,"volume":25.200000762939453},{"timestamp":1742352840000,"open":7.45892,"high":7.45894,"low":7.45892,"close":7.45894,"volume":5.400000095367432},{"timestamp":1742352900000,"open":7.45893,"high":7.45893,"low":7.45892,"close":7.45892,"volume":4.5},{"timestamp":1742352960000,"open":7.45891,"high":7.45894,"low":7.45891,"close":7.45894,"volume":7.199999809265137},{"timestamp":1742353020000,"open":7.45894,"high":7.45894,"low":7.45894,"close":7.45894,"volume":0.8999999761581421},{"timestamp":1742353080000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":0.8999999761581421},{"timestamp":1742353140000,"open":7.45891,"high":7.45892,"low":7.45891,"close":7.45892,"volume":2.700000047683716},{"timestamp":1742353200000,"open":7.45892,"high":7.45893,"low":7.45892,"close":7.45893,"volume":8.100000381469727},{"timestamp":1742353260000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":0.8999999761581421},{"timestamp":1742353320000,"open":7.45894,"high":7.45894,"low":7.45893,"close":7.45893,"volume":1.7999999523162842},{"timestamp":1742353380000,"open":7.45894,"high":7.45894,"low":7.45892,"close":7.45893,"volume":7.199999809265137},{"timestamp":1742353440000,"open":7.45893,"high":7.45894,"low":7.45893,"close":7.45893,"volume":3.5999999046325684},{"timestamp":1742353620000,"open":7.45894,"high":7.45894,"low":7.45893,"close":7.45893,"volume":1.7999999523162842},{"timestamp":1742353800000,"open":7.45888,"high":7.45888,"low":7.45886,"close":7.45886,"volume":9},{"timestamp":1742353860000,"open":7.45887,"high":7.45889,"low":7.45886,"close":7.45887,"volume":10.800000190734863},{"timestamp":1742353920000,"open":7.45887,"high":7.45887,"low":7.45887,"close":7.45887,"volume":1.7999999523162842},{"timestamp":1742353980000,"open":7.45887,"high":7.45887,"low":7.45885,"close":7.45886,"volume":16.200000762939453},{"timestamp":1742354040000,"open":7.45885,"high":7.45887,"low":7.45885,"close":7.45886,"volume":11.699999809265137},{"timestamp":1742354100000,"open":7.45886,"high":7.45886,"low":7.45885,"close":7.45886,"volume":10.800000190734863},{"timestamp":1742354220000,"open":7.45886,"high":7.45887,"low":7.45886,"close":7.45887,"volume":10.800000190734863},{"timestamp":1742354280000,"open":7.45886,"high":7.45886,"low":7.45885,"close":7.45885,"volume":5.400000095367432},{"timestamp":1742354340000,"open":7.45886,"high":7.45887,"low":7.45886,"close":7.45886,"volume":14.399999618530273},{"timestamp":1742354400000,"open":7.45886,"high":7.45887,"low":7.45885,"close":7.45885,"volume":13.5},{"timestamp":1742354460000,"open":7.45884,"high":7.45886,"low":7.45883,"close":7.45884,"volume":9.899999618530273},{"timestamp":1742354520000,"open":7.45884,"high":7.45885,"low":7.45883,"close":7.45884,"volume":33.29999923706055},{"timestamp":1742354580000,"open":7.45883,"high":7.45885,"low":7.45883,"close":7.45884,"volume":12.600000381469727},{"timestamp":1742354640000,"open":7.45883,"high":7.45885,"low":7.45883,"close":7.45885,"volume":16.200000762939453},{"timestamp":1742354700000,"open":7.45883,"high":7.45885,"low":7.45883,"close":7.45884,"volume":14.399999618530273},{"timestamp":1742354760000,"open":7.45884,"high":7.45886,"low":7.45884,"close":7.45886,"volume":26.100000381469727},{"timestamp":1742354820000,"open":7.45885,"high":7.45886,"low":7.45885,"close":7.45885,"volume":9},{"timestamp":1742354880000,"open":7.45884,"high":7.45886,"low":7.45884,"close":7.45886,"volume":4.5},{"timestamp":1742354940000,"open":7.45887,"high":7.45892,"low":7.45885,"close":7.45889,"volume":13.5},{"timestamp":1742355000000,"open":7.45887,"high":7.45888,"low":7.45887,"close":7.45888,"volume":1.7999999523162842},{"timestamp":1742355060000,"open":7.45887,"high":7.45887,"low":7.45887,"close":7.45887,"volume":0.8999999761581421},{"timestamp":1742355180000,"open":7.45887,"high":7.45918,"low":7.45887,"close":7.45918,"volume":13.5},{"timestamp":1742355240000,"open":7.45918,"high":7.45918,"low":7.45918,"close":7.45918,"volume":0.8999999761581421},{"timestamp":1742355360000,"open":7.45917,"high":7.45918,"low":7.45916,"close":7.45917,"volume":4.5},{"timestamp":1742355420000,"open":7.45918,"high":7.4592,"low":7.45917,"close":7.4592,"volume":3.5999999046325684},{"timestamp":1742355480000,"open":7.45918,"high":7.45918,"low":7.45918,"close":7.45918,"volume":0.8999999761581421},{"timestamp":1742355540000,"open":7.45918,"high":7.45918,"low":7.45915,"close":7.45917,"volume":9.899999618530273},{"timestamp":1742355600000,"open":7.45918,"high":7.45919,"low":7.45899,"close":7.459,"volume":33.29999923706055},{"timestamp":1742355660000,"open":7.45898,"high":7.45901,"low":7.45898,"close":7.45901,"volume":2.700000047683716},{"timestamp":1742355780000,"open":7.45898,"high":7.45898,"low":7.45898,"close":7.45898,"volume":0.8999999761581421},{"timestamp":1742356440000,"open":7.45898,"high":7.45898,"low":7.45898,"close":7.45898,"volume":1.7999999523162842},{"timestamp":1742356560000,"open":7.45897,"high":7.45898,"low":7.45897,"close":7.45898,"volume":3.5999999046325684},{"timestamp":1742356620000,"open":7.45897,"high":7.45898,"low":7.45897,"close":7.45898,"volume":5.400000095367432},{"timestamp":1742356680000,"open":7.45898,"high":7.45898,"low":7.45897,"close":7.45897,"volume":1.7999999523162842},{"timestamp":1742356740000,"open":7.45897,"high":7.45897,"low":7.45897,"close":7.45897,"volume":1.7999999523162842},{"timestamp":1742356800000,"open":7.45898,"high":7.45898,"low":7.45897,"close":7.45897,"volume":3.5999999046325684},{"timestamp":1742356860000,"open":7.45897,"high":7.45897,"low":7.45894,"close":7.45894,"volume":7.199999809265137},{"timestamp":1742356920000,"open":7.45891,"high":7.45894,"low":7.4589,"close":7.45891,"volume":18.899999618530273},{"timestamp":1742356980000,"open":7.45892,"high":7.45897,"low":7.45889,"close":7.45894,"volume":27.899999618530273},{"timestamp":1742357040000,"open":7.45892,"high":7.45896,"low":7.45892,"close":7.45892,"volume":3.5999999046325684},{"timestamp":1742357100000,"open":7.45893,"high":7.4591,"low":7.45884,"close":7.45898,"volume":21.600000381469727},{"timestamp":1742357160000,"open":7.45901,"high":7.4591,"low":7.45898,"close":7.45901,"volume":33.29999923706055},{"timestamp":1742357220000,"open":7.459,"high":7.45903,"low":7.45898,"close":7.459,"volume":7.199999809265137},{"timestamp":1742357280000,"open":7.45902,"high":7.45907,"low":7.459,"close":7.45906,"volume":19.799999237060547},{"timestamp":1742357340000,"open":7.45903,"high":7.45905,"low":7.45901,"close":7.45902,"volume":18.899999618530273},{"timestamp":1742357400000,"open":7.45904,"high":7.45906,"low":7.45903,"close":7.45904,"volume":9},{"timestamp":1742357460000,"open":7.45905,"high":7.45908,"low":7.45897,"close":7.45906,"volume":11.699999809265137},{"timestamp":1742357580000,"open":7.45902,"high":7.45902,"low":7.45901,"close":7.45901,"volume":1.7999999523162842},{"timestamp":1742357640000,"open":7.45902,"high":7.45908,"low":7.45901,"close":7.45906,"volume":12.600000381469727},{"timestamp":1742357760000,"open":7.45907,"high":7.45907,"low":7.45906,"close":7.45906,"volume":2.700000047683716},{"timestamp":1742357820000,"open":7.45904,"high":7.45905,"low":7.45895,"close":7.45905,"volume":19.799999237060547},{"timestamp":1742357880000,"open":7.45908,"high":7.4591,"low":7.45908,"close":7.45909,"volume":2.700000047683716},{"timestamp":1742357940000,"open":7.4591,"high":7.4591,"low":7.4591,"close":7.4591,"volume":0.8999999761581421},{"timestamp":1742358000000,"open":7.45909,"high":7.45909,"low":7.45905,"close":7.45909,"volume":3.5999999046325684},{"timestamp":1742358060000,"open":7.45908,"high":7.45909,"low":7.45908,"close":7.45909,"volume":3.5999999046325684},{"timestamp":1742358120000,"open":7.45908,"high":7.45909,"low":7.45906,"close":7.45909,"volume":6.300000190734863},{"timestamp":1742358180000,"open":7.45911,"high":7.45911,"low":7.45911,"close":7.45911,"volume":0.8999999761581421},{"timestamp":1742358240000,"open":7.45911,"high":7.45911,"low":7.45911,"close":7.45911,"volume":1.7999999523162842},{"timestamp":1742358300000,"open":7.45907,"high":7.4591,"low":7.45907,"close":7.45909,"volume":6.300000190734863},{"timestamp":1742358360000,"open":7.45909,"high":7.45911,"low":7.45908,"close":7.45911,"volume":9},{"timestamp":1742358420000,"open":7.4591,"high":7.4591,"low":7.45907,"close":7.45908,"volume":5.400000095367432},{"timestamp":1742358480000,"open":7.45909,"high":7.45911,"low":7.45905,"close":7.4591,"volume":14.399999618530273},{"timestamp":1742358540000,"open":7.45909,"high":7.45911,"low":7.45908,"close":7.45911,"volume":5.400000095367432},{"timestamp":1742358660000,"open":7.45911,"high":7.45911,"low":7.45911,"close":7.45911,"volume":7.199999809265137},{"timestamp":1742358720000,"open":7.45911,"high":7.45911,"low":7.45911,"close":7.45911,"volume":1.7999999523162842},{"timestamp":1742358780000,"open":7.45911,"high":7.45912,"low":7.4591,"close":7.45911,"volume":7.199999809265137},{"timestamp":1742358840000,"open":7.4591,"high":7.4591,"low":7.45909,"close":7.45909,"volume":1.7999999523162842},{"timestamp":1742358900000,"open":7.45909,"high":7.4591,"low":7.45907,"close":7.45907,"volume":7.199999809265137},{"timestamp":1742358960000,"open":7.45908,"high":7.4591,"low":7.45908,"close":7.45909,"volume":2.700000047683716},{"timestamp":1742359020000,"open":7.4591,"high":7.4591,"low":7.45908,"close":7.4591,"volume":14.399999618530273},{"timestamp":1742359080000,"open":7.4591,"high":7.45912,"low":7.45908,"close":7.45908,"volume":6.300000190734863},{"timestamp":1742359140000,"open":7.45908,"high":7.45912,"low":7.45908,"close":7.45912,"volume":12.600000381469727},{"timestamp":1742359200000,"open":7.45912,"high":7.45912,"low":7.4591,"close":7.4591,"volume":5.400000095367432},{"timestamp":1742359260000,"open":7.45913,"high":7.45913,"low":7.45909,"close":7.4591,"volume":10.800000190734863},{"timestamp":1742359320000,"open":7.4591,"high":7.45911,"low":7.4591,"close":7.4591,"volume":11.699999809265137},{"timestamp":1742359380000,"open":7.4591,"high":7.45912,"low":7.4591,"close":7.45912,"volume":18.899999618530273},{"timestamp":1742359440000,"open":7.45911,"high":7.45911,"low":7.45909,"close":7.45911,"volume":15.300000190734863},{"timestamp":1742359500000,"open":7.4591,"high":7.4591,"low":7.4591,"close":7.4591,"volume":0.8999999761581421},{"timestamp":1742359740000,"open":7.4591,"high":7.45911,"low":7.45906,"close":7.45906,"volume":3.5999999046325684},{"timestamp":1742359800000,"open":7.45906,"high":7.45906,"low":7.45906,"close":7.45906,"volume":0.8999999761581421},{"timestamp":1742359860000,"open":7.45907,"high":7.4591,"low":7.45907,"close":7.4591,"volume":3.5999999046325684},{"timestamp":1742359980000,"open":7.4591,"high":7.4591,"low":7.4591,"close":7.4591,"volume":0.8999999761581421},{"timestamp":1742360040000,"open":7.45911,"high":7.45911,"low":7.4591,"close":7.4591,"volume":3.5999999046325684},{"timestamp":1742360100000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":0.8999999761581421},{"timestamp":1742360160000,"open":7.45909,"high":7.45911,"low":7.45909,"close":7.45911,"volume":1.7999999523162842},{"timestamp":1742360280000,"open":7.45915,"high":7.45915,"low":7.45913,"close":7.45913,"volume":1.7999999523162842},{"timestamp":1742360340000,"open":7.4591,"high":7.45913,"low":7.45908,"close":7.45913,"volume":8.100000381469727},{"timestamp":1742360400000,"open":7.45913,"high":7.45915,"low":7.45906,"close":7.45908,"volume":15.300000190734863},{"timestamp":1742360460000,"open":7.45914,"high":7.45914,"low":7.45908,"close":7.45908,"volume":2.700000047683716},{"timestamp":1742360520000,"open":7.45907,"high":7.45908,"low":7.45906,"close":7.45906,"volume":2.700000047683716},{"timestamp":1742360580000,"open":7.45906,"high":7.45907,"low":7.45904,"close":7.45904,"volume":9.899999618530273},{"timestamp":1742360640000,"open":7.45904,"high":7.45904,"low":7.45903,"close":7.45903,"volume":2.700000047683716},{"timestamp":1742360700000,"open":7.45904,"high":7.45904,"low":7.45904,"close":7.45904,"volume":0.8999999761581421},{"timestamp":1742360880000,"open":7.45903,"high":7.45903,"low":7.45903,"close":7.45903,"volume":0.8999999761581421},{"timestamp":1742360940000,"open":7.45903,"high":7.45903,"low":7.45903,"close":7.45903,"volume":0.8999999761581421},{"timestamp":1742361000000,"open":7.45903,"high":7.45904,"low":7.45901,"close":7.45903,"volume":12.600000381469727},{"timestamp":1742361060000,"open":7.45903,"high":7.45903,"low":7.45897,"close":7.45897,"volume":8.100000381469727},{"timestamp":1742361120000,"open":7.45897,"high":7.45898,"low":7.45897,"close":7.45898,"volume":3.5999999046325684},{"timestamp":1742361240000,"open":7.45898,"high":7.45899,"low":7.45898,"close":7.45898,"volume":4.5},{"timestamp":1742361300000,"open":7.45899,"high":7.45899,"low":7.45898,"close":7.45898,"volume":3.5999999046325684},{"timestamp":1742361360000,"open":7.45899,"high":7.45899,"low":7.45898,"close":7.45899,"volume":2.700000047683716},{"timestamp":1742361420000,"open":7.45899,"high":7.45899,"low":7.45894,"close":7.45894,"volume":3.5999999046325684},{"timestamp":1742361480000,"open":7.45897,"high":7.45899,"low":7.45894,"close":7.45899,"volume":20.700000762939453},{"timestamp":1742361540000,"open":7.45898,"high":7.459,"low":7.45898,"close":7.459,"volume":4.5},{"timestamp":1742361600000,"open":7.45898,"high":7.45898,"low":7.45898,"close":7.45898,"volume":0.8999999761581421},{"timestamp":1742361660000,"open":7.45898,"high":7.45898,"low":7.45898,"close":7.45898,"volume":0.8999999761581421},{"timestamp":1742361720000,"open":7.45898,"high":7.459,"low":7.45897,"close":7.45897,"volume":2.700000047683716},{"timestamp":1742361780000,"open":7.45897,"high":7.459,"low":7.45897,"close":7.459,"volume":9},{"timestamp":1742361840000,"open":7.45901,"high":7.45901,"low":7.459,"close":7.459,"volume":3.5999999046325684},{"timestamp":1742361900000,"open":7.45899,"high":7.459,"low":7.45895,"close":7.45895,"volume":15.300000190734863},{"timestamp":1742361960000,"open":7.45896,"high":7.45898,"low":7.45896,"close":7.45896,"volume":11.699999809265137},{"timestamp":1742362020000,"open":7.45897,"high":7.45899,"low":7.45896,"close":7.45899,"volume":11.699999809265137},{"timestamp":1742362080000,"open":7.459,"high":7.459,"low":7.45896,"close":7.45897,"volume":21.600000381469727},{"timestamp":1742362140000,"open":7.45897,"high":7.45899,"low":7.45896,"close":7.45899,"volume":34.20000076293945},{"timestamp":1742362200000,"open":7.45897,"high":7.459,"low":7.45897,"close":7.45899,"volume":4.5},{"timestamp":1742362320000,"open":7.459,"high":7.459,"low":7.459,"close":7.459,"volume":0.8999999761581421},{"timestamp":1742362380000,"open":7.45896,"high":7.459,"low":7.45896,"close":7.45896,"volume":12.600000381469727},{"timestamp":1742362440000,"open":7.45897,"high":7.45898,"low":7.45895,"close":7.45898,"volume":7.199999809265137},{"timestamp":1742362500000,"open":7.45895,"high":7.45899,"low":7.45894,"close":7.45899,"volume":16.200000762939453},{"timestamp":1742362560000,"open":7.45898,"high":7.45898,"low":7.45896,"close":7.45896,"volume":29.700000762939453},{"timestamp":1742362620000,"open":7.45897,"high":7.45898,"low":7.45896,"close":7.45898,"volume":6.300000190734863},{"timestamp":1742362920000,"open":7.45896,"high":7.45898,"low":7.45896,"close":7.45898,"volume":14.399999618530273},{"timestamp":1742362980000,"open":7.45896,"high":7.45898,"low":7.45895,"close":7.45898,"volume":30.600000381469727},{"timestamp":1742363040000,"open":7.45896,"high":7.45897,"low":7.45896,"close":7.45897,"volume":3.5999999046325684},{"timestamp":1742363100000,"open":7.45895,"high":7.45899,"low":7.45895,"close":7.45898,"volume":17.100000381469727},{"timestamp":1742363160000,"open":7.45897,"high":7.45898,"low":7.45897,"close":7.45898,"volume":9},{"timestamp":1742363220000,"open":7.45896,"high":7.45896,"low":7.45895,"close":7.45895,"volume":1.7999999523162842},{"timestamp":1742363400000,"open":7.45896,"high":7.45898,"low":7.45895,"close":7.45897,"volume":18},{"timestamp":1742363460000,"open":7.45898,"high":7.45898,"low":7.45895,"close":7.45898,"volume":8.100000381469727},{"timestamp":1742363640000,"open":7.45898,"high":7.45898,"low":7.45898,"close":7.45898,"volume":0.8999999761581421},{"timestamp":1742363700000,"open":7.45897,"high":7.45898,"low":7.45896,"close":7.45897,"volume":6.300000190734863},{"timestamp":1742363760000,"open":7.45896,"high":7.45899,"low":7.45895,"close":7.45897,"volume":30.600000381469727},{"timestamp":1742363820000,"open":7.45895,"high":7.45896,"low":7.45892,"close":7.45894,"volume":61.20000076293945},{"timestamp":1742363880000,"open":7.45893,"high":7.45893,"low":7.45892,"close":7.45892,"volume":4.5},{"timestamp":1742363940000,"open":7.45894,"high":7.45895,"low":7.45893,"close":7.45895,"volume":5.400000095367432},{"timestamp":1742364000000,"open":7.45894,"high":7.45895,"low":7.45894,"close":7.45895,"volume":5.400000095367432},{"timestamp":1742364120000,"open":7.45893,"high":7.45896,"low":7.45893,"close":7.45895,"volume":9},{"timestamp":1742364180000,"open":7.45895,"high":7.45895,"low":7.45892,"close":7.45895,"volume":16.200000762939453},{"timestamp":1742364240000,"open":7.45892,"high":7.45895,"low":7.45892,"close":7.45893,"volume":7.199999809265137},{"timestamp":1742364360000,"open":7.45893,"high":7.45896,"low":7.45893,"close":7.45893,"volume":5.400000095367432},{"timestamp":1742364420000,"open":7.45895,"high":7.45896,"low":7.45893,"close":7.45893,"volume":20.700000762939453},{"timestamp":1742364480000,"open":7.45895,"high":7.45895,"low":7.45895,"close":7.45895,"volume":0.8999999761581421},{"timestamp":1742364540000,"open":7.45894,"high":7.45895,"low":7.45894,"close":7.45895,"volume":10.800000190734863},{"timestamp":1742364600000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":0.8999999761581421},{"timestamp":1742364660000,"open":7.45892,"high":7.45894,"low":7.45892,"close":7.45894,"volume":10.800000190734863},{"timestamp":1742364720000,"open":7.45893,"high":7.45897,"low":7.45893,"close":7.45896,"volume":18},{"timestamp":1742364780000,"open":7.45895,"high":7.45896,"low":7.45894,"close":7.45896,"volume":7.199999809265137},{"timestamp":1742364840000,"open":7.45895,"high":7.45897,"low":7.45895,"close":7.45895,"volume":18.899999618530273},{"timestamp":1742364900000,"open":7.45896,"high":7.45896,"low":7.45894,"close":7.45894,"volume":20.700000762939453},{"timestamp":1742364960000,"open":7.45894,"high":7.45897,"low":7.45894,"close":7.45896,"volume":7.199999809265137},{"timestamp":1742365020000,"open":7.45896,"high":7.45896,"low":7.45896,"close":7.45896,"volume":0.8999999761581421},{"timestamp":1742365080000,"open":7.45894,"high":7.45902,"low":7.45894,"close":7.45902,"volume":9.899999618530273},{"timestamp":1742365140000,"open":7.45904,"high":7.45904,"low":7.45902,"close":7.45903,"volume":16.200000762939453},{"timestamp":1742365200000,"open":7.45903,"high":7.45903,"low":7.459,"close":7.459,"volume":2.700000047683716},{"timestamp":1742365260000,"open":7.45902,"high":7.45902,"low":7.45901,"close":7.45901,"volume":1.7999999523162842},{"timestamp":1742365320000,"open":7.45902,"high":7.45903,"low":7.459,"close":7.45901,"volume":10.800000190734863},{"timestamp":1742365380000,"open":7.45903,"high":7.45903,"low":7.459,"close":7.459,"volume":4.5},{"timestamp":1742365560000,"open":7.459,"high":7.459,"low":7.459,"close":7.459,"volume":0.8999999761581421},{"timestamp":1742365620000,"open":7.45901,"high":7.45903,"low":7.45901,"close":7.45903,"volume":2.700000047683716},{"timestamp":1742365680000,"open":7.45903,"high":7.45904,"low":7.45903,"close":7.45904,"volume":5.400000095367432},{"timestamp":1742365740000,"open":7.45904,"high":7.45905,"low":7.45902,"close":7.45904,"volume":16.200000762939453},{"timestamp":1742365800000,"open":7.45904,"high":7.45904,"low":7.45903,"close":7.45904,"volume":3.5999999046325684},{"timestamp":1742365860000,"open":7.45904,"high":7.45904,"low":7.45904,"close":7.45904,"volume":0.8999999761581421},{"timestamp":1742365920000,"open":7.45903,"high":7.45903,"low":7.45902,"close":7.45903,"volume":2.700000047683716},{"timestamp":1742365980000,"open":7.45903,"high":7.45903,"low":7.45895,"close":7.45895,"volume":20.700000762939453},{"timestamp":1742366040000,"open":7.45896,"high":7.45909,"low":7.45896,"close":7.45909,"volume":25.200000762939453},{"timestamp":1742366100000,"open":7.45909,"high":7.4591,"low":7.45908,"close":7.45909,"volume":8.100000381469727},{"timestamp":1742366160000,"open":7.45909,"high":7.45909,"low":7.459,"close":7.45906,"volume":3.5999999046325684},{"timestamp":1742366220000,"open":7.45907,"high":7.4591,"low":7.45905,"close":7.45905,"volume":23.399999618530273},{"timestamp":1742366280000,"open":7.45907,"high":7.45907,"low":7.45906,"close":7.45907,"volume":2.700000047683716},{"timestamp":1742366340000,"open":7.45909,"high":7.4591,"low":7.45906,"close":7.45906,"volume":6.300000190734863},{"timestamp":1742366400000,"open":7.45907,"high":7.45911,"low":7.45906,"close":7.45911,"volume":5.400000095367432},{"timestamp":1742366460000,"open":7.45909,"high":7.45913,"low":7.45906,"close":7.45912,"volume":20.700000762939453},{"timestamp":1742366520000,"open":7.4591,"high":7.45913,"low":7.45907,"close":7.45911,"volume":20.700000762939453},{"timestamp":1742366580000,"open":7.4591,"high":7.45912,"low":7.45906,"close":7.45911,"volume":16.200000762939453},{"timestamp":1742366640000,"open":7.45908,"high":7.45912,"low":7.45906,"close":7.45911,"volume":21.600000381469727},{"timestamp":1742366700000,"open":7.45911,"high":7.45912,"low":7.45909,"close":7.45911,"volume":18},{"timestamp":1742366760000,"open":7.4591,"high":7.45914,"low":7.4591,"close":7.45914,"volume":5.400000095367432},{"timestamp":1742366820000,"open":7.45914,"high":7.45915,"low":7.45914,"close":7.45915,"volume":1.7999999523162842},{"timestamp":1742366880000,"open":7.45914,"high":7.45915,"low":7.45914,"close":7.45914,"volume":7.199999809265137},{"timestamp":1742366940000,"open":7.45914,"high":7.45915,"low":7.45914,"close":7.45914,"volume":5.400000095367432},{"timestamp":1742367000000,"open":7.45914,"high":7.45915,"low":7.45914,"close":7.45914,"volume":2.700000047683716},{"timestamp":1742367060000,"open":7.45914,"high":7.45915,"low":7.45914,"close":7.45914,"volume":9.899999618530273},{"timestamp":1742367120000,"open":7.45914,"high":7.45915,"low":7.45914,"close":7.45914,"volume":7.199999809265137},{"timestamp":1742367180000,"open":7.45915,"high":7.45915,"low":7.45914,"close":7.45915,"volume":6.300000190734863},{"timestamp":1742367240000,"open":7.45914,"high":7.45915,"low":7.45914,"close":7.45914,"volume":2.700000047683716},{"timestamp":1742367300000,"open":7.4591,"high":7.45915,"low":7.4591,"close":7.45914,"volume":8.100000381469727},{"timestamp":1742367360000,"open":7.45914,"high":7.45915,"low":7.45912,"close":7.45914,"volume":9},{"timestamp":1742367420000,"open":7.45908,"high":7.45914,"low":7.45904,"close":7.45909,"volume":45.900001525878906},{"timestamp":1742367480000,"open":7.45912,"high":7.45915,"low":7.45904,"close":7.45904,"volume":36.900001525878906},{"timestamp":1742367540000,"open":7.45907,"high":7.45908,"low":7.45902,"close":7.45902,"volume":8.100000381469727},{"timestamp":1742367600000,"open":7.45904,"high":7.45904,"low":7.45903,"close":7.45903,"volume":2.700000047683716},{"timestamp":1742367660000,"open":7.459,"high":7.45901,"low":7.45895,"close":7.45901,"volume":3.5999999046325684},{"timestamp":1742367720000,"open":7.45899,"high":7.45899,"low":7.45876,"close":7.4588,"volume":36},{"timestamp":1742367780000,"open":7.45882,"high":7.45882,"low":7.45879,"close":7.4588,"volume":2.700000047683716},{"timestamp":1742367840000,"open":7.4588,"high":7.45885,"low":7.4588,"close":7.45885,"volume":2.700000047683716},{"timestamp":1742367900000,"open":7.45884,"high":7.45885,"low":7.45884,"close":7.45885,"volume":1.7999999523162842},{"timestamp":1742368020000,"open":7.45887,"high":7.45887,"low":7.45884,"close":7.45884,"volume":3.5999999046325684},{"timestamp":1742368080000,"open":7.45886,"high":7.45887,"low":7.45884,"close":7.45884,"volume":5.400000095367432},{"timestamp":1742368140000,"open":7.45886,"high":7.45886,"low":7.45882,"close":7.45882,"volume":6.300000190734863},{"timestamp":1742368200000,"open":7.45884,"high":7.45887,"low":7.45882,"close":7.45882,"volume":5.400000095367432},{"timestamp":1742368260000,"open":7.45882,"high":7.45886,"low":7.45882,"close":7.45886,"volume":5.400000095367432},{"timestamp":1742368320000,"open":7.45885,"high":7.45886,"low":7.45883,"close":7.45886,"volume":7.199999809265137},{"timestamp":1742368380000,"open":7.45882,"high":7.45886,"low":7.45882,"close":7.45886,"volume":12.600000381469727},{"timestamp":1742368440000,"open":7.45883,"high":7.45885,"low":7.45881,"close":7.45881,"volume":4.5},{"timestamp":1742368500000,"open":7.45882,"high":7.45885,"low":7.45881,"close":7.45885,"volume":9.899999618530273},{"timestamp":1742368560000,"open":7.45881,"high":7.45881,"low":7.45881,"close":7.45881,"volume":0.8999999761581421},{"timestamp":1742368680000,"open":7.45884,"high":7.45885,"low":7.45881,"close":7.45881,"volume":9},{"timestamp":1742368740000,"open":7.45883,"high":7.45885,"low":7.45881,"close":7.45885,"volume":13.5},{"timestamp":1742368800000,"open":7.45884,"high":7.45886,"low":7.45881,"close":7.45881,"volume":15.300000190734863},{"timestamp":1742368920000,"open":7.45883,"high":7.45885,"low":7.45881,"close":7.45881,"volume":10.800000190734863},{"timestamp":1742369100000,"open":7.45883,"high":7.45883,"low":7.45882,"close":7.45883,"volume":2.700000047683716},{"timestamp":1742369160000,"open":7.45885,"high":7.45885,"low":7.45881,"close":7.45885,"volume":8.100000381469727},{"timestamp":1742369220000,"open":7.45881,"high":7.45881,"low":7.45881,"close":7.45881,"volume":0.8999999761581421},{"timestamp":1742369280000,"open":7.45882,"high":7.45885,"low":7.45881,"close":7.45881,"volume":6.300000190734863},{"timestamp":1742369400000,"open":7.45885,"high":7.45885,"low":7.45881,"close":7.45885,"volume":9},{"timestamp":1742369460000,"open":7.45881,"high":7.45885,"low":7.45881,"close":7.45883,"volume":8.100000381469727},{"timestamp":1742369520000,"open":7.45881,"high":7.45885,"low":7.45881,"close":7.45881,"volume":6.300000190734863},{"timestamp":1742369640000,"open":7.45883,"high":7.45885,"low":7.45881,"close":7.45885,"volume":3.5999999046325684},{"timestamp":1742369700000,"open":7.45881,"high":7.45886,"low":7.45881,"close":7.45886,"volume":7.199999809265137},{"timestamp":1742369760000,"open":7.45883,"high":7.45885,"low":7.45883,"close":7.45885,"volume":1.7999999523162842},{"timestamp":1742369820000,"open":7.45883,"high":7.45886,"low":7.45883,"close":7.45884,"volume":3.5999999046325684},{"timestamp":1742369880000,"open":7.45883,"high":7.45885,"low":7.45881,"close":7.45881,"volume":3.5999999046325684},{"timestamp":1742369940000,"open":7.45885,"high":7.45885,"low":7.45885,"close":7.45885,"volume":0.8999999761581421},{"timestamp":1742370000000,"open":7.45881,"high":7.45886,"low":7.45881,"close":7.45882,"volume":14.399999618530273},{"timestamp":1742370360000,"open":7.45883,"high":7.45885,"low":7.45881,"close":7.45881,"volume":16.200000762939453},{"timestamp":1742370420000,"open":7.45884,"high":7.45886,"low":7.45881,"close":7.45881,"volume":9.899999618530273},{"timestamp":1742370480000,"open":7.45881,"high":7.45884,"low":7.45881,"close":7.45883,"volume":4.5},{"timestamp":1742370540000,"open":7.45884,"high":7.45884,"low":7.45881,"close":7.45884,"volume":9},{"timestamp":1742370600000,"open":7.45882,"high":7.45884,"low":7.45882,"close":7.45884,"volume":1.7999999523162842},{"timestamp":1742370960000,"open":7.45884,"high":7.45884,"low":7.45881,"close":7.45884,"volume":7.199999809265137},{"timestamp":1742371020000,"open":7.45883,"high":7.45883,"low":7.45881,"close":7.45883,"volume":2.700000047683716},{"timestamp":1742371080000,"open":7.45886,"high":7.45887,"low":7.45884,"close":7.45884,"volume":2.700000047683716},{"timestamp":1742371140000,"open":7.4588,"high":7.45887,"low":7.45868,"close":7.45868,"volume":14.1899995803833},{"timestamp":1742371200000,"open":7.4587,"high":7.4591,"low":7.4587,"close":7.45906,"volume":23.100000381469727},{"timestamp":1742371260000,"open":7.45907,"high":7.45912,"low":7.4589,"close":7.45894,"volume":10.800000190734863},{"timestamp":1742371320000,"open":7.45892,"high":7.45892,"low":7.45892,"close":7.45892,"volume":0.8999999761581421},{"timestamp":1742371380000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":2.700000047683716},{"timestamp":1742371440000,"open":7.45891,"high":7.45893,"low":7.45889,"close":7.4589,"volume":14.399999618530273},{"timestamp":1742371500000,"open":7.45893,"high":7.45894,"low":7.4589,"close":7.45894,"volume":7.199999809265137},{"timestamp":1742371560000,"open":7.45893,"high":7.45893,"low":7.4589,"close":7.4589,"volume":5.400000095367432},{"timestamp":1742371620000,"open":7.45893,"high":7.45893,"low":7.4589,"close":7.4589,"volume":2.700000047683716},{"timestamp":1742371680000,"open":7.45892,"high":7.45893,"low":7.4589,"close":7.4589,"volume":4.5},{"timestamp":1742371740000,"open":7.45891,"high":7.45895,"low":7.45891,"close":7.45895,"volume":4.5},{"timestamp":1742371800000,"open":7.45897,"high":7.45897,"low":7.45897,"close":7.45897,"volume":0.8999999761581421},{"timestamp":1742371920000,"open":7.45893,"high":7.45894,"low":7.45893,"close":7.45893,"volume":2.700000047683716},{"timestamp":1742371980000,"open":7.45892,"high":7.45892,"low":7.45892,"close":7.45892,"volume":0.8999999761581421},{"timestamp":1742372040000,"open":7.45894,"high":7.45895,"low":7.45891,"close":7.45891,"volume":4.5},{"timestamp":1742372100000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":0.8999999761581421},{"timestamp":1742372160000,"open":7.45894,"high":7.45896,"low":7.45894,"close":7.45894,"volume":2.700000047683716},{"timestamp":1742372220000,"open":7.45893,"high":7.45895,"low":7.4589,"close":7.45895,"volume":3.5999999046325684},{"timestamp":1742372280000,"open":7.45892,"high":7.45895,"low":7.45892,"close":7.45892,"volume":3.5999999046325684},{"timestamp":1742372340000,"open":7.45894,"high":7.45894,"low":7.45892,"close":7.45892,"volume":1.7999999523162842},{"timestamp":1742372400000,"open":7.45893,"high":7.45894,"low":7.45893,"close":7.45894,"volume":1.7999999523162842},{"timestamp":1742372460000,"open":7.45895,"high":7.45895,"low":7.45895,"close":7.45895,"volume":0.8999999761581421},{"timestamp":1742372520000,"open":7.45893,"high":7.45895,"low":7.45892,"close":7.45892,"volume":8.100000381469727},{"timestamp":1742372580000,"open":7.45894,"high":7.45895,"low":7.45894,"close":7.45895,"volume":1.7999999523162842},{"timestamp":1742372640000,"open":7.45892,"high":7.45895,"low":7.45892,"close":7.45895,"volume":4.5},{"timestamp":1742372700000,"open":7.45892,"high":7.45895,"low":7.45892,"close":7.45895,"volume":1.7999999523162842},{"timestamp":1742372760000,"open":7.45892,"high":7.45895,"low":7.45892,"close":7.45893,"volume":5.400000095367432},{"timestamp":1742372820000,"open":7.45895,"high":7.45895,"low":7.45895,"close":7.45895,"volume":1.7999999523162842},{"timestamp":1742372880000,"open":7.45895,"high":7.45895,"low":7.45895,"close":7.45895,"volume":0.8999999761581421},{"timestamp":1742372940000,"open":7.45894,"high":7.45895,"low":7.45894,"close":7.45895,"volume":1.7999999523162842},{"timestamp":1742373000000,"open":7.45894,"high":7.45895,"low":7.45892,"close":7.45892,"volume":2.700000047683716},{"timestamp":1742373060000,"open":7.45894,"high":7.45895,"low":7.45894,"close":7.45895,"volume":1.7999999523162842},{"timestamp":1742373120000,"open":7.45892,"high":7.45895,"low":7.45892,"close":7.45892,"volume":2.700000047683716},{"timestamp":1742373180000,"open":7.45895,"high":7.45895,"low":7.45892,"close":7.45895,"volume":2.700000047683716},{"timestamp":1742373240000,"open":7.45893,"high":7.45893,"low":7.4589,"close":7.45893,"volume":3.5999999046325684},{"timestamp":1742373420000,"open":7.45889,"high":7.45893,"low":7.45889,"close":7.45889,"volume":2.700000047683716},{"timestamp":1742373480000,"open":7.4589,"high":7.4589,"low":7.4589,"close":7.4589,"volume":0.8999999761581421},{"timestamp":1742373540000,"open":7.45891,"high":7.45893,"low":7.45891,"close":7.45893,"volume":3.5999999046325684},{"timestamp":1742373600000,"open":7.45892,"high":7.45893,"low":7.45891,"close":7.45893,"volume":3.5999999046325684},{"timestamp":1742373720000,"open":7.45894,"high":7.45895,"low":7.45894,"close":7.45895,"volume":1.7999999523162842},{"timestamp":1742373780000,"open":7.45894,"high":7.45895,"low":7.45894,"close":7.45895,"volume":1.7999999523162842},{"timestamp":1742373840000,"open":7.45897,"high":7.45897,"low":7.45895,"close":7.45895,"volume":1.7999999523162842},{"timestamp":1742373900000,"open":7.45896,"high":7.45896,"low":7.45893,"close":7.45896,"volume":6.300000190734863},{"timestamp":1742373960000,"open":7.45895,"high":7.45896,"low":7.45888,"close":7.45893,"volume":11.699999809265137},{"timestamp":1742374080000,"open":7.45893,"high":7.45893,"low":7.45878,"close":7.45881,"volume":5.699999809265137},{"timestamp":1742374140000,"open":7.45882,"high":7.45884,"low":7.45878,"close":7.45884,"volume":3},{"timestamp":1742374260000,"open":7.45885,"high":7.45885,"low":7.45884,"close":7.45885,"volume":4.5},{"timestamp":1742374320000,"open":7.45884,"high":7.45885,"low":7.45884,"close":7.45884,"volume":2.700000047683716},{"timestamp":1742374440000,"open":7.45885,"high":7.45885,"low":7.45878,"close":7.45884,"volume":7.650000095367432},{"timestamp":1742374500000,"open":7.45883,"high":7.45884,"low":7.45883,"close":7.45884,"volume":1.5},{"timestamp":1742374560000,"open":7.45882,"high":7.45886,"low":7.45882,"close":7.45886,"volume":3.5999999046325684},{"timestamp":1742374620000,"open":7.45886,"high":7.45886,"low":7.45886,"close":7.45886,"volume":0.6000000238418579},{"timestamp":1742374680000,"open":7.45886,"high":7.45891,"low":7.45886,"close":7.45886,"volume":4.199999809265137},{"timestamp":1742374740000,"open":7.45886,"high":7.45886,"low":7.45886,"close":7.45886,"volume":1.7400000095367432},{"timestamp":1742374800000,"open":7.45886,"high":7.45893,"low":7.45883,"close":7.45893,"volume":10.920000076293945},{"timestamp":1742374860000,"open":7.45895,"high":7.45895,"low":7.45895,"close":7.45895,"volume":1.7999999523162842},{"timestamp":1742374920000,"open":7.45895,"high":7.45895,"low":7.45895,"close":7.45895,"volume":0.8999999761581421},{"timestamp":1742374980000,"open":7.45897,"high":7.45897,"low":7.45897,"close":7.45897,"volume":0.8999999761581421},{"timestamp":1742375040000,"open":7.45893,"high":7.45893,"low":7.45891,"close":7.45893,"volume":4.5},{"timestamp":1742375100000,"open":7.45891,"high":7.45891,"low":7.45891,"close":7.45891,"volume":0.8999999761581421},{"timestamp":1742375280000,"open":7.45896,"high":7.45896,"low":7.45896,"close":7.45896,"volume":0.8999999761581421},{"timestamp":1742375400000,"open":7.45893,"high":7.45893,"low":7.4589,"close":7.45891,"volume":3.5999999046325684},{"timestamp":1742375520000,"open":7.45895,"high":7.45895,"low":7.4589,"close":7.45895,"volume":3.5999999046325684},{"timestamp":1742375580000,"open":7.45899,"high":7.45902,"low":7.45897,"close":7.45902,"volume":5.400000095367432},{"timestamp":1742375640000,"open":7.45904,"high":7.45906,"low":7.45904,"close":7.45906,"volume":1.7999999523162842},{"timestamp":1742375700000,"open":7.45903,"high":7.45906,"low":7.45901,"close":7.45901,"volume":9},{"timestamp":1742375820000,"open":7.45906,"high":7.45906,"low":7.45901,"close":7.45906,"volume":6.300000190734863},{"timestamp":1742375880000,"open":7.45904,"high":7.45911,"low":7.45901,"close":7.45907,"volume":7.800000190734863},{"timestamp":1742375940000,"open":7.45903,"high":7.45904,"low":7.45892,"close":7.45892,"volume":3.690000057220459},{"timestamp":1742376000000,"open":7.45892,"high":7.45892,"low":7.45892,"close":7.45892,"volume":2.940000057220459},{"timestamp":1742376060000,"open":7.45901,"high":7.45901,"low":7.45892,"close":7.45893,"volume":3.5399999618530273},{"timestamp":1742376120000,"open":7.4589,"high":7.45893,"low":7.45885,"close":7.45893,"volume":3.5999999046325684},{"timestamp":1742376300000,"open":7.45886,"high":7.45891,"low":7.45886,"close":7.45886,"volume":2.4000000953674316},{"timestamp":1742376360000,"open":7.45893,"high":7.45893,"low":7.45893,"close":7.45893,"volume":0.8999999761581421},{"timestamp":1742376480000,"open":7.45887,"high":7.45887,"low":7.45887,"close":7.45887,"volume":0.8999999761581421},{"timestamp":1742376660000,"open":7.45887,"high":7.45892,"low":7.45886,"close":7.45886,"volume":3},{"timestamp":1742376720000,"open":7.45887,"high":7.45887,"low":7.45869,"close":7.45869,"volume":8.100000381469727},{"timestamp":1742376780000,"open":7.45867,"high":7.45886,"low":7.45865,"close":7.45886,"volume":9.600000381469727},{"timestamp":1742376840000,"open":7.45886,"high":7.45888,"low":7.45886,"close":7.45888,"volume":1.7999999523162842},{"timestamp":1742376900000,"open":7.45887,"high":7.45887,"low":7.45887,"close":7.45887,"volume":0.8999999761581421},{"timestamp":1742376960000,"open":7.45887,"high":7.45888,"low":7.45887,"close":7.45887,"volume":2.700000047683716},{"timestamp":1742377020000,"open":7.45887,"high":7.45887,"low":7.45887,"close":7.45887,"volume":0.8999999761581421},{"timestamp":1742377080000,"open":7.45887,"high":7.45887,"low":7.45883,"close":7.45884,"volume":9},{"timestamp":1742377140000,"open":7.45883,"high":7.45887,"low":7.45883,"close":7.45887,"volume":6.300000190734863},{"timestamp":1742377200000,"open":7.45882,"high":7.45882,"low":7.45882,"close":7.45882,"volume":0.8999999761581421},{"timestamp":1742377260000,"open":7.4588,"high":7.4588,"low":7.45878,"close":7.45878,"volume":1.7999999523162842},{"timestamp":1742377320000,"open":7.45879,"high":7.45882,"low":7.45878,"close":7.45882,"volume":4.5},{"timestamp":1742377380000,"open":7.45874,"high":7.45882,"low":7.45874,"close":7.45882,"volume":1.7999999523162842},{"timestamp":1742377440000,"open":7.45881,"high":7.45881,"low":7.45881,"close":7.45881,"volume":0.8999999761581421},{"timestamp":1742377500000,"open":7.45878,"high":7.45881,"low":7.45878,"close":7.45881,"volume":1.7999999523162842},{"timestamp":1742377560000,"open":7.4588,"high":7.45881,"low":7.4588,"close":7.4588,"volume":2.700000047683716},{"timestamp":1742377620000,"open":7.45881,"high":7.45881,"low":7.45881,"close":7.45881,"volume":0.8999999761581421},{"timestamp":1742377680000,"open":7.4588,"high":7.45881,"low":7.4588,"close":7.45881,"volume":1.7999999523162842},{"timestamp":1742377740000,"open":7.45878,"high":7.45878,"low":7.45876,"close":7.45877,"volume":6.300000190734863},{"timestamp":1742377800000,"open":7.45873,"high":7.45879,"low":7.45873,"close":7.45877,"volume":6.300000190734863},{"timestamp":1742377860000,"open":7.45874,"high":7.45879,"low":7.45873,"close":7.45878,"volume":4.5},{"timestamp":1742377920000,"open":7.45874,"high":7.45879,"low":7.45873,"close":7.45873,"volume":2.700000047683716},{"timestamp":1742377980000,"open":7.45877,"high":7.45879,"low":7.45871,"close":7.45871,"volume":8.100000381469727},{"timestamp":1742378040000,"open":7.45875,"high":7.45877,"low":7.45875,"close":7.45876,"volume":3.5999999046325684},{"timestamp":1742378100000,"open":7.45877,"high":7.45877,"low":7.45871,"close":7.45872,"volume":2.700000047683716},{"timestamp":1742378160000,"open":7.45875,"high":7.45875,"low":7.45868,"close":7.45868,"volume":1.7999999523162842},{"timestamp":1742378220000,"open":7.45866,"high":7.45866,"low":7.45866,"close":7.45866,"volume":0.8999999761581421},{"timestamp":1742378280000,"open":7.45882,"high":7.45882,"low":7.45866,"close":7.45866,"volume":7.349999904632568},{"timestamp":1742378340000,"open":7.45875,"high":7.45876,"low":7.4585,"close":7.4585,"volume":38.220001220703125},{"timestamp":1742378400000,"open":7.4585,"high":7.45865,"low":7.45848,"close":7.45865,"volume":6.300000190734863},{"timestamp":1742378460000,"open":7.45867,"high":7.45875,"low":7.45866,"close":7.45872,"volume":9.899999618530273},{"timestamp":1742378520000,"open":7.45869,"high":7.45869,"low":7.45866,"close":7.45866,"volume":3.5999999046325684},{"timestamp":1742378700000,"open":7.45868,"high":7.45877,"low":7.45866,"close":7.45877,"volume":2.700000047683716},{"timestamp":1742378760000,"open":7.45867,"high":7.45867,"low":7.45867,"close":7.45867,"volume":0.8999999761581421},{"timestamp":1742378820000,"open":7.45871,"high":7.45871,"low":7.45867,"close":7.45867,"volume":1.7999999523162842},{"timestamp":1742378880000,"open":7.45868,"high":7.45874,"low":7.45868,"close":7.45874,"volume":5.400000095367432},{"timestamp":1742378940000,"open":7.45876,"high":7.45876,"low":7.45868,"close":7.45869,"volume":8.100000381469727},{"timestamp":1742379000000,"open":7.45868,"high":7.45876,"low":7.45868,"close":7.45874,"volume":5.400000095367432},{"timestamp":1742379060000,"open":7.45871,"high":7.45877,"low":7.45868,"close":7.45876,"volume":11.699999809265137},{"timestamp":1742379120000,"open":7.45884,"high":7.45884,"low":7.45871,"close":7.45876,"volume":4.199999809265137},{"timestamp":1742379180000,"open":7.45873,"high":7.45876,"low":7.45867,"close":7.45867,"volume":4.5},{"timestamp":1742379240000,"open":7.45868,"high":7.45873,"low":7.45868,"close":7.45873,"volume":1.9199999570846558},{"timestamp":1742379300000,"open":7.45877,"high":7.45882,"low":7.45877,"close":7.45878,"volume":5.400000095367432},{"timestamp":1742379360000,"open":7.45881,"high":7.45882,"low":7.45879,"close":7.45882,"volume":3.5999999046325684},{"timestamp":1742379480000,"open":7.45882,"high":7.45882,"low":7.45882,"close":7.45882,"volume":0.8999999761581421},{"timestamp":1742379540000,"open":7.45879,"high":7.45882,"low":7.45879,"close":7.45882,"volume":1.7999999523162842},{"timestamp":1742379600000,"open":7.45879,"high":7.45888,"low":7.45879,"close":7.45888,"volume":4.5},{"timestamp":1742379660000,"open":7.45886,"high":7.45886,"low":7.45885,"close":7.45886,"volume":3.5999999046325684},{"timestamp":1742379720000,"open":7.45883,"high":7.45883,"low":7.45881,"close":7.45881,"volume":3.5999999046325684},{"timestamp":1742379780000,"open":7.45886,"high":7.45886,"low":7.45886,"close":7.45886,"volume":0.8999999761581421},{"timestamp":1742379840000,"open":7.45884,"high":7.45884,"low":7.45884,"close":7.45884,"volume":0.8999999761581421},{"timestamp":1742379900000,"open":7.45884,"high":7.45884,"low":7.45884,"close":7.45884,"volume":0.8999999761581421},{"timestamp":1742379960000,"open":7.4588,"high":7.45884,"low":7.4588,"close":7.45884,"volume":1.7999999523162842},{"timestamp":1742380080000,"open":7.45881,"high":7.45882,"low":7.45881,"close":7.45882,"volume":1.7999999523162842},{"timestamp":1742380140000,"open":7.45881,"high":7.45892,"low":7.45881,"close":7.45889,"volume":6.300000190734863},{"timestamp":1742380200000,"open":7.45891,"high":7.45892,"low":7.45889,"close":7.45889,"volume":5.400000095367432},{"timestamp":1742380260000,"open":7.4589,"high":7.4589,"low":7.45889,"close":7.45889,"volume":1.7999999523162842},{"timestamp":1742380320000,"open":7.45892,"high":7.45894,"low":7.45889,"close":7.45894,"volume":5.400000095367432},{"timestamp":1742380380000,"open":7.45891,"high":7.45894,"low":7.45891,"close":7.45894,"volume":2.700000047683716},{"timestamp":1742380560000,"open":7.45893,"high":7.45894,"low":7.45893,"close":7.45894,"volume":1.7999999523162842},{"timestamp":1742380620000,"open":7.45889,"high":7.45894,"low":7.45889,"close":7.45894,"volume":3.5999999046325684},{"timestamp":1742380680000,"open":7.45885,"high":7.45885,"low":7.45885,"close":7.45885,"volume":0.8999999761581421},{"timestamp":1742380740000,"open":7.45892,"high":7.45892,"low":7.4589,"close":7.4589,"volume":1.7999999523162842},{"timestamp":1742380800000,"open":7.45888,"high":7.45889,"low":7.45888,"close":7.45889,"volume":1.7999999523162842},{"timestamp":1742380920000,"open":7.45891,"high":7.45891,"low":7.4589,"close":7.4589,"volume":2.700000047683716},{"timestamp":1742380980000,"open":7.45891,"high":7.45891,"low":7.45886,"close":7.45886,"volume":2.700000047683716},{"timestamp":1742381220000,"open":7.4589,"high":7.45894,"low":7.4589,"close":7.45894,"volume":1.7999999523162842},{"timestamp":1742381280000,"open":7.45894,"high":7.45895,"low":7.45891,"close":7.45891,"volume":6.300000190734863},{"timestamp":1742381340000,"open":7.45895,"high":7.45895,"low":7.4589,"close":7.4589,"volume":6.300000190734863},{"timestamp":1742381400000,"open":7.45892,"high":7.45894,"low":7.45892,"close":7.45894,"volume":3.5999999046325684},{"timestamp":1742381460000,"open":7.45895,"high":7.45895,"low":7.45891,"close":7.45893,"volume":9},{"timestamp":1742381520000,"open":7.45894,"high":7.45895,"low":7.4589,"close":7.45893,"volume":4.5},{"timestamp":1742381580000,"open":7.45894,"high":7.45895,"low":7.4589,"close":7.45895,"volume":2.700000047683716},{"timestamp":1742381640000,"open":7.45893,"high":7.45895,"low":7.45891,"close":7.45891,"volume":7.199999809265137},{"timestamp":1742381700000,"open":7.4589,"high":7.45895,"low":7.4589,"close":7.45895,"volume":6.300000190734863},{"timestamp":1742381820000,"open":7.45893,"high":7.45895,"low":7.45893,"close":7.45895,"volume":1.7999999523162842},{"timestamp":1742381880000,"open":7.45894,"high":7.45895,"low":7.4589,"close":7.45895,"volume":10.800000190734863},{"timestamp":1742381940000,"open":7.45899,"high":7.45907,"low":7.45895,"close":7.45907,"volume":17.100000381469727},{"timestamp":1742382000000,"open":7.45905,"high":7.45907,"low":7.45905,"close":7.45907,"volume":6.300000190734863},{"timestamp":1742382060000,"open":7.45909,"high":7.45924,"low":7.45909,"close":7.45924,"volume":9.899999618530273},{"timestamp":1742382120000,"open":7.45924,"high":7.45924,"low":7.45924,"close":7.45924,"volume":0.8999999761581421},{"timestamp":1742382180000,"open":7.45924,"high":7.45924,"low":7.45924,"close":7.45924,"volume":0.8999999761581421},{"timestamp":1742382240000,"open":7.45925,"high":7.45926,"low":7.45925,"close":7.45926,"volume":2.700000047683716},{"timestamp":1742382300000,"open":7.45924,"high":7.45924,"low":7.45924,"close":7.45924,"volume":0.8999999761581421},{"timestamp":1742382360000,"open":7.45924,"high":7.45926,"low":7.45924,"close":7.45926,"volume":1.7999999523162842},{"timestamp":1742382420000,"open":7.45924,"high":7.45926,"low":7.45923,"close":7.45923,"volume":8.100000381469727},{"timestamp":1742382480000,"open":7.45927,"high":7.45927,"low":7.45923,"close":7.45923,"volume":3.5999999046325684},{"timestamp":1742382540000,"open":7.4592,"high":7.45922,"low":7.45918,"close":7.45922,"volume":3.5999999046325684},{"timestamp":1742382780000,"open":7.45918,"high":7.45918,"low":7.45918,"close":7.45918,"volume":0.8999999761581421},{"timestamp":1742382840000,"open":7.45915,"high":7.45915,"low":7.45904,"close":7.45904,"volume":3.5999999046325684},{"timestamp":1742382900000,"open":7.45906,"high":7.45907,"low":7.45906,"close":7.45907,"volume":3.5999999046325684},{"timestamp":1742382960000,"open":7.45908,"high":7.45908,"low":7.45907,"close":7.45908,"volume":2.700000047683716},{"timestamp":1742383020000,"open":7.45908,"high":7.45908,"low":7.45905,"close":7.45907,"volume":9},{"timestamp":1742383080000,"open":7.45908,"high":7.45908,"low":7.45906,"close":7.45907,"volume":7.199999809265137},{"timestamp":1742383140000,"open":7.45906,"high":7.45908,"low":7.45904,"close":7.45907,"volume":10.800000190734863},{"timestamp":1742383200000,"open":7.45904,"high":7.45908,"low":7.45904,"close":7.45908,"volume":2.700000047683716},{"timestamp":1742383260000,"open":7.45907,"high":7.45907,"low":7.45902,"close":7.45902,"volume":2.700000047683716},{"timestamp":1742383320000,"open":7.45904,"high":7.45904,"low":7.45904,"close":7.45904,"volume":0.8999999761581421},{"timestamp":1742383380000,"open":7.45903,"high":7.45903,"low":7.45903,"close":7.45903,"volume":0.8999999761581421},{"timestamp":1742383560000,"open":7.459,"high":7.45903,"low":7.459,"close":7.45903,"volume":6.300000190734863},{"timestamp":1742383680000,"open":7.45902,"high":7.45903,"low":7.45902,"close":7.45903,"volume":1.7999999523162842},{"timestamp":1742383920000,"open":7.45903,"high":7.45903,"low":7.45903,"close":7.45903,"volume":0.8999999761581421},{"timestamp":1742383980000,"open":7.45903,"high":7.45904,"low":7.45902,"close":7.45904,"volume":2.700000047683716},{"timestamp":1742384040000,"open":7.45903,"high":7.45903,"low":7.45902,"close":7.45903,"volume":2.700000047683716},{"timestamp":1742384100000,"open":7.45902,"high":7.45902,"low":7.45902,"close":7.45902,"volume":0.8999999761581421},{"timestamp":1742384160000,"open":7.459,"high":7.45902,"low":7.45896,"close":7.45902,"volume":11.699999809265137},{"timestamp":1742384220000,"open":7.459,"high":7.45902,"low":7.45898,"close":7.45902,"volume":8.100000381469727},{"timestamp":1742384280000,"open":7.45901,"high":7.45902,"low":7.45896,"close":7.45902,"volume":3.5999999046325684},{"timestamp":1742384520000,"open":7.45895,"high":7.45903,"low":7.45895,"close":7.45903,"volume":1.7999999523162842},{"timestamp":1742384580000,"open":7.45906,"high":7.45914,"low":7.45906,"close":7.45906,"volume":9},{"timestamp":1742384640000,"open":7.45909,"high":7.4591,"low":7.45909,"close":7.4591,"volume":1.7999999523162842},{"timestamp":1742384700000,"open":7.45907,"high":7.45907,"low":7.45907,"close":7.45907,"volume":0.8999999761581421},{"timestamp":1742384760000,"open":7.45907,"high":7.45907,"low":7.45907,"close":7.45907,"volume":0.8999999761581421},{"timestamp":1742384880000,"open":7.45908,"high":7.45908,"low":7.45908,"close":7.45908,"volume":0.8999999761581421},{"timestamp":1742385000000,"open":7.45907,"high":7.45907,"low":7.45907,"close":7.45907,"volume":0.8999999761581421},{"timestamp":1742385060000,"open":7.45913,"high":7.45914,"low":7.4591,"close":7.45914,"volume":3.5999999046325684},{"timestamp":1742385180000,"open":7.45913,"high":7.45914,"low":7.45911,"close":7.45914,"volume":2.700000047683716},{"timestamp":1742385240000,"open":7.4591,"high":7.4591,"low":7.4591,"close":7.4591,"volume":0.8999999761581421},{"timestamp":1742385300000,"open":7.45912,"high":7.45914,"low":7.4591,"close":7.45914,"volume":5.400000095367432},{"timestamp":1742385360000,"open":7.45914,"high":7.45914,"low":7.45911,"close":7.45911,"volume":4.5},{"timestamp":1742385420000,"open":7.4591,"high":7.4591,"low":7.45909,"close":7.45909,"volume":1.7999999523162842},{"timestamp":1742385480000,"open":7.4591,"high":7.45911,"low":7.45907,"close":7.45907,"volume":5.400000095367432},{"timestamp":1742385540000,"open":7.45909,"high":7.45912,"low":7.45907,"close":7.45912,"volume":7.199999809265137},{"timestamp":1742385660000,"open":7.4591,"high":7.45911,"low":7.45906,"close":7.4591,"volume":12.600000381469727},{"timestamp":1742385720000,"open":7.45905,"high":7.45905,"low":7.45905,"close":7.45905,"volume":0.8999999761581421},{"timestamp":1742385780000,"open":7.45908,"high":7.45913,"low":7.45905,"close":7.45908,"volume":16.200000762939453},{"timestamp":1742385960000,"open":7.45909,"high":7.45911,"low":7.45908,"close":7.45909,"volume":8.100000381469727},{"timestamp":1742386020000,"open":7.45908,"high":7.45913,"low":7.45908,"close":7.45913,"volume":9},{"timestamp":1742386080000,"open":7.45911,"high":7.45914,"low":7.45911,"close":7.45914,"volume":2.700000047683716},{"timestamp":1742386140000,"open":7.45912,"high":7.45914,"low":7.45907,"close":7.45914,"volume":7.199999809265137},{"timestamp":1742386200000,"open":7.45912,"high":7.45912,"low":7.45905,"close":7.45905,"volume":5.400000095367432},{"timestamp":1742386260000,"open":7.45908,"high":7.45909,"low":7.459,"close":7.45909,"volume":8.100000381469727},{"timestamp":1742386320000,"open":7.45905,"high":7.45911,"low":7.45905,"close":7.45908,"volume":6.300000190734863},{"timestamp":1742386380000,"open":7.4591,"high":7.45912,"low":7.45908,"close":7.45912,"volume":5.400000095367432},{"timestamp":1742386440000,"open":7.4591,"high":7.45912,"low":7.4591,"close":7.45912,"volume":1.7999999523162842},{"timestamp":1742386560000,"open":7.45912,"high":7.45912,"low":7.45906,"close":7.45906,"volume":5.400000095367432},{"timestamp":1742386620000,"open":7.4591,"high":7.4591,"low":7.45906,"close":7.45909,"volume":2.700000047683716},{"timestamp":1742386680000,"open":7.45908,"high":7.45911,"low":7.45905,"close":7.45911,"volume":5.400000095367432},{"timestamp":1742386800000,"open":7.45912,"high":7.45912,"low":7.45911,"close":7.45911,"volume":1.7999999523162842},{"timestamp":1742386860000,"open":7.45904,"high":7.45911,"low":7.459,"close":7.45905,"volume":7.440000057220459},{"timestamp":1742386980000,"open":7.45903,"high":7.45903,"low":7.45892,"close":7.45897,"volume":7.559999942779541},{"timestamp":1742387040000,"open":7.45896,"high":7.45896,"low":7.45896,"close":7.45896,"volume":0.8999999761581421},{"timestamp":1742387100000,"open":7.45902,"high":7.45905,"low":7.459,"close":7.45905,"volume":3.5999999046325684},{"timestamp":1742387160000,"open":7.45902,"high":7.45905,"low":7.459,"close":7.45902,"volume":5.880000114440918},{"timestamp":1742387220000,"open":7.459,"high":7.459,"low":7.459,"close":7.459,"volume":1.9199999570846558},{"timestamp":1742387280000,"open":7.45906,"high":7.45906,"low":7.459,"close":7.45905,"volume":2.700000047683716},{"timestamp":1742387340000,"open":7.45903,"high":7.45903,"low":7.45903,"close":7.45903,"volume":0.8999999761581421},{"timestamp":1742387400000,"open":7.45903,"high":7.45906,"low":7.459,"close":7.45906,"volume":3.5999999046325684},{"timestamp":1742387460000,"open":7.45902,"high":7.45906,"low":7.459,"close":7.45902,"volume":6.300000190734863},{"timestamp":1742387520000,"open":7.45905,"high":7.45908,"low":7.45905,"close":7.45905,"volume":4.590000152587891},{"timestamp":1742387580000,"open":7.45908,"high":7.45909,"low":7.45905,"close":7.45909,"volume":2.700000047683716},{"timestamp":1742387640000,"open":7.45907,"high":7.45909,"low":7.45905,"close":7.45909,"volume":9},{"timestamp":1742387700000,"open":7.45907,"high":7.45909,"low":7.45905,"close":7.45906,"volume":9.8100004196167},{"timestamp":1742387760000,"open":7.45909,"high":7.45909,"low":7.45906,"close":7.45907,"volume":15.899999618530273},{"timestamp":1742387820000,"open":7.4591,"high":7.4591,"low":7.45906,"close":7.45906,"volume":5.400000095367432},{"timestamp":1742387880000,"open":7.45907,"high":7.45909,"low":7.45905,"close":7.45908,"volume":3.5999999046325684},{"timestamp":1742387940000,"open":7.45905,"high":7.45909,"low":7.45905,"close":7.45908,"volume":5.400000095367432},{"timestamp":1742388000000,"open":7.45909,"high":7.45909,"low":7.45906,"close":7.45906,"volume":2.700000047683716},{"timestamp":1742388060000,"open":7.45907,"high":7.45909,"low":7.45906,"close":7.45909,"volume":5.400000095367432},{"timestamp":1742388120000,"open":7.45907,"high":7.45909,"low":7.45906,"close":7.45906,"volume":5.400000095367432},{"timestamp":1742388180000,"open":7.45908,"high":7.45909,"low":7.45905,"close":7.45909,"volume":3.5999999046325684},{"timestamp":1742388240000,"open":7.45905,"high":7.45905,"low":7.45905,"close":7.45905,"volume":0.8999999761581421},{"timestamp":1742388300000,"open":7.45909,"high":7.4591,"low":7.45905,"close":7.45905,"volume":3.5999999046325684},{"timestamp":1742388360000,"open":7.45906,"high":7.45906,"low":7.45906,"close":7.45906,"volume":0.8999999761581421},{"timestamp":1742388420000,"open":7.45909,"high":7.45909,"low":7.45905,"close":7.45909,"volume":2.700000047683716},{"timestamp":1742388480000,"open":7.45907,"high":7.45909,"low":7.45907,"close":7.45909,"volume":1.7999999523162842},{"timestamp":1742388540000,"open":7.45904,"high":7.45905,"low":7.45904,"close":7.45905,"volume":1.7999999523162842},{"timestamp":1742388600000,"open":7.45902,"high":7.45902,"low":7.459,"close":7.459,"volume":1.7999999523162842},{"timestamp":1742388660000,"open":7.45902,"high":7.45902,"low":7.459,"close":7.459,"volume":1.7999999523162842},{"timestamp":1742388720000,"open":7.45901,"high":7.45903,"low":7.45897,"close":7.45903,"volume":3.5999999046325684},{"timestamp":1742388780000,"open":7.459,"high":7.45903,"low":7.45897,"close":7.45901,"volume":17.100000381469727},{"timestamp":1742388840000,"open":7.45898,"high":7.45902,"low":7.45897,"close":7.45897,"volume":5.400000095367432},{"timestamp":1742388900000,"open":7.45901,"high":7.45903,"low":7.45897,"close":7.45897,"volume":4.5},{"timestamp":1742388960000,"open":7.45898,"high":7.45898,"low":7.45895,"close":7.45895,"volume":1.7999999523162842},{"timestamp":1742389020000,"open":7.45897,"high":7.45904,"low":7.45895,"close":7.45902,"volume":9.420000076293945},{"timestamp":1742389080000,"open":7.45897,"high":7.45903,"low":7.45897,"close":7.45897,"volume":13.050000190734863},{"timestamp":1742389140000,"open":7.45903,"high":7.45903,"low":7.45897,"close":7.45903,"volume":14.399999618530273},{"timestamp":1742389260000,"open":7.45902,"high":7.45903,"low":7.45897,"close":7.45903,"volume":7.199999809265137},{"timestamp":1742389320000,"open":7.45899,"high":7.45903,"low":7.45897,"close":7.45903,"volume":10.800000190734863},{"timestamp":1742389380000,"open":7.45898,"high":7.45901,"low":7.45898,"close":7.45898,"volume":3.5999999046325684},{"timestamp":1742389440000,"open":7.45903,"high":7.45905,"low":7.45903,"close":7.45905,"volume":3.5999999046325684},{"timestamp":1742389500000,"open":7.45906,"high":7.45906,"low":7.45903,"close":7.45904,"volume":3.5999999046325684},{"timestamp":1742389620000,"open":7.45902,"high":7.45904,"low":7.45902,"close":7.45904,"volume":2.700000047683716},{"timestamp":1742389680000,"open":7.45904,"high":7.45904,"low":7.45901,"close":7.45901,"volume":2.700000047683716},{"timestamp":1742389860000,"open":7.45904,"high":7.45907,"low":7.45898,"close":7.45898,"volume":6.300000190734863},{"timestamp":1742389920000,"open":7.45893,"high":7.45893,"low":7.45889,"close":7.45891,"volume":3.5999999046325684},{"timestamp":1742389980000,"open":7.4589,"high":7.4589,"low":7.45888,"close":7.45888,"volume":3.5999999046325684},{"timestamp":1742390040000,"open":7.45887,"high":7.4589,"low":7.45887,"close":7.4589,"volume":1.7999999523162842},{"timestamp":1742390100000,"open":7.45887,"high":7.45888,"low":7.45887,"close":7.45888,"volume":1.7999999523162842},{"timestamp":1742390220000,"open":7.45889,"high":7.45891,"low":7.45888,"close":7.4589,"volume":5.400000095367432},{"timestamp":1742390280000,"open":7.45888,"high":7.45891,"low":7.45888,"close":7.45888,"volume":4.5},{"timestamp":1742390340000,"open":7.45888,"high":7.45888,"low":7.45888,"close":7.45888,"volume":0.8999999761581421},{"timestamp":1742390400000,"open":7.4589,"high":7.45891,"low":7.45887,"close":7.45887,"volume":9},{"timestamp":1742390520000,"open":7.4589,"high":7.45892,"low":7.4589,"close":7.45891,"volume":4.5},{"timestamp":1742390580000,"open":7.45891,"high":7.45891,"low":7.4589,"close":7.4589,"volume":1.7999999523162842},{"timestamp":1742390700000,"open":7.45891,"high":7.45892,"low":7.45891,"close":7.45891,"volume":2.700000047683716},{"timestamp":1742390760000,"open":7.4589,"high":7.4589,"low":7.4589,"close":7.4589,"volume":0.8999999761581421},{"timestamp":1742390820000,"open":7.45888,"high":7.45889,"low":7.45888,"close":7.45889,"volume":1.7999999523162842},{"timestamp":1742390880000,"open":7.45888,"high":7.4589,"low":7.45888,"close":7.4589,"volume":3.5999999046325684},{"timestamp":1742390940000,"open":7.45889,"high":7.45889,"low":7.45889,"close":7.45889,"volume":2.700000047683716},{"timestamp":1742391000000,"open":7.45889,"high":7.45892,"low":7.45889,"close":7.45892,"volume":4.5},{"timestamp":1742391060000,"open":7.4589,"high":7.45891,"low":7.4589,"close":7.45891,"volume":3.5999999046325684},{"timestamp":1742391120000,"open":7.45887,"high":7.45891,"low":7.45885,"close":7.4589,"volume":16.200000762939453},{"timestamp":1742391180000,"open":7.45887,"high":7.4589,"low":7.45882,"close":7.45883,"volume":27},{"timestamp":1742391240000,"open":7.45884,"high":7.45885,"low":7.45878,"close":7.45878,"volume":54.900001525878906},{"timestamp":1742391300000,"open":7.45875,"high":7.4588,"low":7.45872,"close":7.45874,"volume":11.699999809265137},{"timestamp":1742391360000,"open":7.45877,"high":7.45879,"low":7.45877,"close":7.45877,"volume":2.700000047683716},{"timestamp":1742391420000,"open":7.45878,"high":7.4588,"low":7.45874,"close":7.45876,"volume":5.400000095367432},{"timestamp":1742391480000,"open":7.45878,"high":7.45878,"low":7.45877,"close":7.45877,"volume":1.7999999523162842},{"timestamp":1742391600000,"open":7.45878,"high":7.45889,"low":7.45878,"close":7.45885,"volume":21.600000381469727},{"timestamp":1742391660000,"open":7.45884,"high":7.45888,"low":7.45882,"close":7.45882,"volume":3.5999999046325684},{"timestamp":1742391780000,"open":7.45883,"high":7.45886,"low":7.45883,"close":7.45886,"volume":1.7999999523162842},{"timestamp":1742391840000,"open":7.45883,"high":7.45886,"low":7.45883,"close":7.45886,"volume":1.7999999523162842},{"timestamp":1742391900000,"open":7.45883,"high":7.45886,"low":7.45883,"close":7.45883,"volume":4.5},{"timestamp":1742391960000,"open":7.45888,"high":7.45897,"low":7.45885,"close":7.45889,"volume":6.300000190734863},{"timestamp":1742392020000,"open":7.45886,"high":7.4589,"low":7.45885,"close":7.45885,"volume":8.100000381469727},{"timestamp":1742392140000,"open":7.45888,"high":7.4589,"low":7.45885,"close":7.4589,"volume":7.199999809265137},{"timestamp":1742392200000,"open":7.45889,"high":7.45889,"low":7.45885,"close":7.45888,"volume":3.5999999046325684},{"timestamp":1742392260000,"open":7.45888,"high":7.45888,"low":7.45885,"close":7.45885,"volume":4.5},{"timestamp":1742392320000,"open":7.45888,"high":7.45888,"low":7.45885,"close":7.45885,"volume":3.5999999046325684},{"timestamp":1742392440000,"open":7.45888,"high":7.45888,"low":7.45885,"close":7.45885,"volume":1.7999999523162842},{"timestamp":1742392500000,"open":7.45888,"high":7.45888,"low":7.45883,"close":7.45883,"volume":5.400000095367432},{"timestamp":1742392560000,"open":7.45886,"high":7.45887,"low":7.45883,"close":7.45883,"volume":5.099999904632568},{"timestamp":1742392620000,"open":7.45886,"high":7.45886,"low":7.45884,"close":7.45886,"volume":3.5999999046325684},{"timestamp":1742392680000,"open":7.4588,"high":7.4588,"low":7.4588,"close":7.4588,"volume":0.8999999761581421},{"timestamp":1742392740000,"open":7.45884,"high":7.4589,"low":7.45884,"close":7.45889,"volume":4.5},{"timestamp":1742392800000,"open":7.4589,"high":7.45893,"low":7.45889,"close":7.4589,"volume":4.5},{"timestamp":1742392860000,"open":7.45889,"high":7.45891,"low":7.45888,"close":7.45891,"volume":2.700000047683716},{"timestamp":1742392920000,"open":7.45892,"high":7.45892,"low":7.45891,"close":7.45892,"volume":2.700000047683716},{"timestamp":1742392980000,"open":7.45891,"high":7.45892,"low":7.45891,"close":7.45892,"volume":1.7999999523162842},{"timestamp":1742393040000,"open":7.45891,"high":7.45891,"low":7.45888,"close":7.45888,"volume":1.7999999523162842},{"timestamp":1742393100000,"open":7.45892,"high":7.45892,"low":7.4589,"close":7.4589,"volume":2.700000047683716},{"timestamp":1742393160000,"open":7.45892,"high":7.45892,"low":7.45892,"close":7.45892,"volume":0.8999999761581421},{"timestamp":1742393340000,"open":7.4589,"high":7.4589,"low":7.45887,"close":7.45889,"volume":2.700000047683716},{"timestamp":1742393460000,"open":7.45888,"high":7.45888,"low":7.45884,"close":7.45884,"volume":3.5999999046325684},{"timestamp":1742393520000,"open":7.45887,"high":7.45888,"low":7.45884,"close":7.45888,"volume":4.5},{"timestamp":1742393580000,"open":7.45889,"high":7.45889,"low":7.45888,"close":7.45889,"volume":2.700000047683716},{"timestamp":1742393640000,"open":7.4589,"high":7.45891,"low":7.45889,"close":7.45891,"volume":4.5},{"timestamp":1742393700000,"open":7.45889,"high":7.45889,"low":7.45889,"close":7.45889,"volume":0.8999999761581421},{"timestamp":1742393760000,"open":7.45888,"high":7.45893,"low":7.45888,"close":7.45893,"volume":2.700000047683716},{"timestamp":1742394000000,"open":7.45894,"high":7.45894,"low":7.4589,"close":7.4589,"volume":2.700000047683716},{"timestamp":1742394060000,"open":7.45893,"high":7.45893,"low":7.4589,"close":7.45892,"volume":2.700000047683716},{"timestamp":1742394120000,"open":7.45894,"high":7.45897,"low":7.45894,"close":7.45897,"volume":3.5999999046325684},{"timestamp":1742394180000,"open":7.45895,"high":7.45897,"low":7.45891,"close":7.45892,"volume":18.899999618530273},{"timestamp":1742394240000,"open":7.45893,"high":7.45896,"low":7.45892,"close":7.45896,"volume":14.399999618530273},{"timestamp":1742394300000,"open":7.45893,"high":7.45893,"low":7.4589,"close":7.4589,"volume":1.7999999523162842},{"timestamp":1742394360000,"open":7.45893,"high":7.45893,"low":7.45892,"close":7.45893,"volume":5.400000095367432},{"timestamp":1742394420000,"open":7.45893,"high":7.45893,"low":7.45878,"close":7.45883,"volume":20.700000762939453},{"timestamp":1742394480000,"open":7.45881,"high":7.45885,"low":7.4588,"close":7.4588,"volume":7.199999809265137},{"timestamp":1742394540000,"open":7.45882,"high":7.45883,"low":7.4588,"close":7.4588,"volume":3.5999999046325684},{"timestamp":1742394600000,"open":7.45881,"high":7.45882,"low":7.4588,"close":7.45882,"volume":8.100000381469727},{"timestamp":1742394660000,"open":7.45881,"high":7.45881,"low":7.45866,"close":7.45876,"volume":3.5999999046325684},{"timestamp":1742394720000,"open":7.45877,"high":7.45881,"low":7.45877,"close":7.45878,"volume":4.5},{"timestamp":1742394780000,"open":7.45882,"high":7.45882,"low":7.45877,"close":7.45879,"volume":4.5},{"timestamp":1742394840000,"open":7.4588,"high":7.4588,"low":7.4588,"close":7.4588,"volume":0.8999999761581421},{"timestamp":1742394900000,"open":7.45883,"high":7.45883,"low":7.45883,"close":7.45883,"volume":0.8999999761581421},{"timestamp":1742394960000,"open":7.45883,"high":7.45883,"low":7.45883,"close":7.45883,"volume":0.8999999761581421},{"timestamp":1742395020000,"open":7.45884,"high":7.45884,"low":7.45882,"close":7.45882,"volume":2.700000047683716},{"timestamp":1742395080000,"open":7.45882,"high":7.45883,"low":7.4588,"close":7.45883,"volume":4.5},{"timestamp":1742395140000,"open":7.45884,"high":7.45884,"low":7.4588,"close":7.45883,"volume":6.300000190734863},{"timestamp":1742395200000,"open":7.45884,"high":7.45884,"low":7.45884,"close":7.45884,"volume":0.8999999761581421},{"timestamp":1742395260000,"open":7.45883,"high":7.45883,"low":7.45883,"close":7.45883,"volume":1.7999999523162842},{"timestamp":1742395320000,"open":7.45882,"high":7.45884,"low":7.45882,"close":7.45883,"volume":3.5999999046325684},{"timestamp":1742395380000,"open":7.4588,"high":7.45883,"low":7.4588,"close":7.45883,"volume":1.7999999523162842},{"timestamp":1742395500000,"open":7.45881,"high":7.45883,"low":7.45879,"close":7.45883,"volume":3.5999999046325684},{"timestamp":1742395560000,"open":7.45882,"high":7.45882,"low":7.45882,"close":7.45882,"volume":0.8999999761581421},{"timestamp":1742395620000,"open":7.45881,"high":7.45884,"low":7.45881,"close":7.45881,"volume":2.700000047683716},{"timestamp":1742395680000,"open":7.45883,"high":7.45883,"low":7.45883,"close":7.45883,"volume":0.8999999761581421},{"timestamp":1742395740000,"open":7.45881,"high":7.45881,"low":7.45881,"close":7.45881,"volume":0.8999999761581421},{"timestamp":1742395860000,"open":7.45876,"high":7.45881,"low":7.45876,"close":7.45881,"volume":1.9199999570846558},{"timestamp":1742395920000,"open":7.45875,"high":7.45881,"low":7.45875,"close":7.45881,"volume":7.679999828338623},{"timestamp":1742395980000,"open":7.45883,"high":7.45886,"low":7.45881,"close":7.45884,"volume":25.649999618530273},{"timestamp":1742396040000,"open":7.45885,"high":7.45886,"low":7.45885,"close":7.45886,"volume":4.5},{"timestamp":1742396100000,"open":7.45883,"high":7.45883,"low":7.45883,"close":7.45883,"volume":0.8999999761581421},{"timestamp":1742396340000,"open":7.45882,"high":7.45883,"low":7.45877,"close":7.45881,"volume":12.600000381469727},{"timestamp":1742396400000,"open":7.45883,"high":7.45883,"low":7.45875,"close":7.45877,"volume":13.470000267028809},{"timestamp":1742396460000,"open":7.45881,"high":7.45881,"low":7.45876,"close":7.45878,"volume":10.770000457763672},{"timestamp":1742396520000,"open":7.45882,"high":7.45883,"low":7.45878,"close":7.45879,"volume":5.730000019073486},{"timestamp":1742396580000,"open":7.45879,"high":7.45879,"low":7.45879,"close":7.45879,"volume":0.8999999761581421},{"timestamp":1742396640000,"open":7.45879,"high":7.45885,"low":7.45879,"close":7.45885,"volume":3.5999999046325684},{"timestamp":1742396760000,"open":7.45881,"high":7.45885,"low":7.45881,"close":7.45885,"volume":2.7899999618530273},{"timestamp":1742396880000,"open":7.45886,"high":7.45886,"low":7.45882,"close":7.45885,"volume":6.389999866485596},{"timestamp":1742397000000,"open":7.45882,"high":7.45882,"low":7.45882,"close":7.45882,"volume":0.8999999761581421},{"timestamp":1742397060000,"open":7.45883,"high":7.45886,"low":7.45883,"close":7.45886,"volume":3.5999999046325684},{"timestamp":1742397120000,"open":7.45885,"high":7.45886,"low":7.45883,"close":7.45886,"volume":8.100000381469727},{"timestamp":1742397180000,"open":7.45886,"high":7.45886,"low":7.45883,"close":7.45886,"volume":18},{"timestamp":1742397240000,"open":7.45884,"high":7.45886,"low":7.45884,"close":7.45884,"volume":9.899999618530273},{"timestamp":1742397300000,"open":7.45885,"high":7.45887,"low":7.45885,"close":7.45885,"volume":9},{"timestamp":1742397360000,"open":7.45885,"high":7.45886,"low":7.45885,"close":7.45886,"volume":2.700000047683716},{"timestamp":1742397480000,"open":7.45885,"high":7.45886,"low":7.45885,"close":7.45886,"volume":3.5999999046325684},{"timestamp":1742397540000,"open":7.45886,"high":7.45886,"low":7.45886,"close":7.45886,"volume":3.5999999046325684},{"timestamp":1742397660000,"open":7.45883,"high":7.45886,"low":7.45883,"close":7.45885,"volume":9.899999618530273},{"timestamp":1742397720000,"open":7.45885,"high":7.45885,"low":7.45885,"close":7.45885,"volume":1.7999999523162842},{"timestamp":1742397780000,"open":7.45883,"high":7.45885,"low":7.45883,"close":7.45885,"volume":1.7999999523162842},{"timestamp":1742397840000,"open":7.45883,"high":7.45885,"low":7.45883,"close":7.45885,"volume":6.300000190734863},{"timestamp":1742397900000,"open":7.45885,"high":7.45887,"low":7.45883,"close":7.45885,"volume":6.300000190734863},{"timestamp":1742397960000,"open":7.45886,"high":7.45887,"low":7.45886,"close":7.45887,"volume":1.7999999523162842},{"timestamp":1742398080000,"open":7.45887,"high":7.45887,"low":7.45886,"close":7.45886,"volume":2.700000047683716},{"timestamp":1742398140000,"open":7.45888,"high":7.45888,"low":7.45888,"close":7.45888,"volume":0.8999999761581421},{"timestamp":1742398200000,"open":7.45887,"high":7.45888,"low":7.45887,"close":7.45888,"volume":1.7999999523162842},{"timestamp":1742398320000,"open":7.45887,"high":7.45906,"low":7.45887,"close":7.45903,"volume":6.510000228881836},{"timestamp":1742398380000,"open":7.45901,"high":7.45901,"low":7.45895,"close":7.45897,"volume":3.5999999046325684},{"timestamp":1742398440000,"open":7.45896,"high":7.45897,"low":7.45895,"close":7.45897,"volume":2.700000047683716},{"timestamp":1742398620000,"open":7.45898,"high":7.45904,"low":7.45898,"close":7.45904,"volume":5.400000095367432},{"timestamp":1742398740000,"open":7.45904,"high":7.45905,"low":7.45891,"close":7.45904,"volume":5.400000095367432},{"timestamp":1742398800000,"open":7.45903,"high":7.45905,"low":7.45903,"close":7.45905,"volume":1.7999999523162842},{"timestamp":1742398920000,"open":7.45903,"high":7.45918,"low":7.45903,"close":7.45918,"volume":6.300000190734863},{"timestamp":1742398980000,"open":7.45917,"high":7.45918,"low":7.45916,"close":7.45917,"volume":8.100000381469727},{"timestamp":1742399040000,"open":7.45917,"high":7.45917,"low":7.45917,"close":7.45917,"volume":1.7999999523162842},{"timestamp":1742399100000,"open":7.45916,"high":7.45918,"low":7.45916,"close":7.45918,"volume":12.600000381469727},{"timestamp":1742399340000,"open":7.45917,"high":7.45917,"low":7.45917,"close":7.45917,"volume":1.7999999523162842},{"timestamp":1742399400000,"open":7.45917,"high":7.45933,"low":7.45917,"close":7.4593,"volume":22.5},{"timestamp":1742399460000,"open":7.4593,"high":7.45934,"low":7.45929,"close":7.4593,"volume":5.400000095367432},{"timestamp":1742399520000,"open":7.4593,"high":7.45942,"low":7.45929,"close":7.45938,"volume":28.469999313354492},{"timestamp":1742399580000,"open":7.4594,"high":7.4594,"low":7.45931,"close":7.45933,"volume":7.110000133514404},{"timestamp":1742399640000,"open":7.45938,"high":7.45938,"low":7.45926,"close":7.45928,"volume":9.180000305175781},{"timestamp":1742399700000,"open":7.45929,"high":7.45939,"low":7.45928,"close":7.45939,"volume":5.880000114440918},{"timestamp":1742399760000,"open":7.45942,"high":7.45945,"low":7.4594,"close":7.4594,"volume":7.289999961853027},{"timestamp":1742399820000,"open":7.45938,"high":7.45968,"low":7.45938,"close":7.45954,"volume":26.579999923706055},{"timestamp":1742399880000,"open":7.45959,"high":7.45963,"low":7.45912,"close":7.45963,"volume":38.70000076293945},{"timestamp":1742399940000,"open":7.4596,"high":7.45973,"low":7.45932,"close":7.45957,"volume":34.95000076293945},{"timestamp":1742400000000,"open":7.45959,"high":7.45959,"low":7.4592,"close":7.4593,"volume":21.690000534057617},{"timestamp":1742400060000,"open":7.45933,"high":7.45938,"low":7.45933,"close":7.45938,"volume":4.5},{"timestamp":1742400120000,"open":7.45937,"high":7.45943,"low":7.45937,"close":7.45939,"volume":8.100000381469727},{"timestamp":1742400180000,"open":7.45936,"high":7.45936,"low":7.45926,"close":7.45931,"volume":6.300000190734863},{"timestamp":1742400240000,"open":7.4593,"high":7.45932,"low":7.4593,"close":7.45932,"volume":1.7999999523162842},{"timestamp":1742400300000,"open":7.45934,"high":7.45934,"low":7.4593,"close":7.4593,"volume":2.700000047683716},{"timestamp":1742400360000,"open":7.45926,"high":7.45931,"low":7.45926,"close":7.45931,"volume":6.300000190734863},{"timestamp":1742400420000,"open":7.45927,"high":7.45931,"low":7.45927,"close":7.45927,"volume":2.700000047683716},{"timestamp":1742400480000,"open":7.45931,"high":7.45931,"low":7.4593,"close":7.4593,"volume":1.7999999523162842},{"timestamp":1742400540000,"open":7.45931,"high":7.45936,"low":7.45931,"close":7.45936,"volume":2.700000047683716},{"timestamp":1742400600000,"open":7.45939,"high":7.45943,"low":7.45931,"close":7.45934,"volume":6.300000190734863},{"timestamp":1742400780000,"open":7.45932,"high":7.45933,"low":7.45931,"close":7.45933,"volume":2.700000047683716},{"timestamp":1742400840000,"open":7.45932,"high":7.45933,"low":7.45929,"close":7.45933,"volume":4.5},{"timestamp":1742400900000,"open":7.4593,"high":7.45935,"low":7.4593,"close":7.45934,"volume":4.5},{"timestamp":1742400960000,"open":7.45935,"high":7.45936,"low":7.45932,"close":7.45932,"volume":4.5},{"timestamp":1742401020000,"open":7.45931,"high":7.45935,"low":7.45931,"close":7.45935,"volume":7.199999809265137},{"timestamp":1742401080000,"open":7.45933,"high":7.4594,"low":7.45932,"close":7.45939,"volume":7.199999809265137},{"timestamp":1742401140000,"open":7.45938,"high":7.4594,"low":7.45938,"close":7.4594,"volume":1.7999999523162842},{"timestamp":1742401200000,"open":7.45943,"high":7.45945,"low":7.45943,"close":7.45943,"volume":9.899999618530273},{"timestamp":1742401260000,"open":7.45943,"high":7.45946,"low":7.45943,"close":7.45946,"volume":4.5},{"timestamp":1742401320000,"open":7.45946,"high":7.45948,"low":7.45946,"close":7.45948,"volume":2.700000047683716},{"timestamp":1742401380000,"open":7.45944,"high":7.45947,"low":7.45943,"close":7.45944,"volume":9.899999618530273},{"timestamp":1742401440000,"open":7.45943,"high":7.45947,"low":7.45943,"close":7.45947,"volume":4.5},{"timestamp":1742401500000,"open":7.4594,"high":7.45947,"low":7.4594,"close":7.45945,"volume":5.400000095367432},{"timestamp":1742401560000,"open":7.45945,"high":7.45947,"low":7.45944,"close":7.45944,"volume":5.400000095367432},{"timestamp":1742401620000,"open":7.45942,"high":7.45944,"low":7.45941,"close":7.45941,"volume":4.5},{"timestamp":1742401680000,"open":7.45944,"high":7.45947,"low":7.45944,"close":7.45947,"volume":2.700000047683716},{"timestamp":1742401800000,"open":7.45943,"high":7.45947,"low":7.45943,"close":7.45946,"volume":7.199999809265137},{"timestamp":1742401860000,"open":7.45945,"high":7.45946,"low":7.45944,"close":7.45946,"volume":7.199999809265137},{"timestamp":1742401920000,"open":7.45946,"high":7.45946,"low":7.45943,"close":7.45944,"volume":2.700000047683716},{"timestamp":1742401980000,"open":7.45943,"high":7.45946,"low":7.45943,"close":7.45946,"volume":1.7999999523162842},{"timestamp":1742402040000,"open":7.45942,"high":7.45946,"low":7.45942,"close":7.45945,"volume":2.700000047683716},{"timestamp":1742402160000,"open":7.45944,"high":7.45944,"low":7.45944,"close":7.45944,"volume":0.8999999761581421},{"timestamp":1742402220000,"open":7.45944,"high":7.45944,"low":7.45944,"close":7.45944,"volume":1.7999999523162842},{"timestamp":1742402280000,"open":7.45943,"high":7.45943,"low":7.45942,"close":7.45942,"volume":1.7999999523162842},{"timestamp":1742402340000,"open":7.45941,"high":7.45941,"low":7.45941,"close":7.45941,"volume":0.9900000095367432},{"timestamp":1742402400000,"open":7.4594,"high":7.45941,"low":7.4594,"close":7.45941,"volume":2.009999990463257},{"timestamp":1742402460000,"open":7.45942,"high":7.45942,"low":7.45942,"close":7.45942,"volume":0.8999999761581421},{"timestamp":1742402520000,"open":7.45941,"high":7.45942,"low":7.45941,"close":7.45942,"volume":2.700000047683716},{"timestamp":1742402580000,"open":7.45942,"high":7.45942,"low":7.4594,"close":7.45942,"volume":2.700000047683716},{"timestamp":1742402640000,"open":7.4594,"high":7.45942,"low":7.45938,"close":7.45939,"volume":3.9600000381469727},{"timestamp":1742402700000,"open":7.45938,"high":7.45941,"low":7.45938,"close":7.45939,"volume":6.059999942779541},{"timestamp":1742402760000,"open":7.45939,"high":7.4594,"low":7.45938,"close":7.4594,"volume":4.079999923706055},{"timestamp":1742402820000,"open":7.4594,"high":7.4594,"low":7.4594,"close":7.4594,"volume":1.7999999523162842},{"timestamp":1742402880000,"open":7.45939,"high":7.45942,"low":7.45938,"close":7.45942,"volume":5.400000095367432},{"timestamp":1742402940000,"open":7.45941,"high":7.45961,"low":7.4594,"close":7.4596,"volume":9.779999732971191},{"timestamp":1742403000000,"open":7.45952,"high":7.45954,"low":7.45952,"close":7.45954,"volume":2.940000057220459},{"timestamp":1742403060000,"open":7.45957,"high":7.45962,"low":7.45954,"close":7.45962,"volume":4.5},{"timestamp":1742403120000,"open":7.45959,"high":7.45959,"low":7.45953,"close":7.45953,"volume":4.5},{"timestamp":1742403180000,"open":7.45959,"high":7.45959,"low":7.45949,"close":7.45949,"volume":5.519999980926514},{"timestamp":1742403240000,"open":7.45949,"high":7.45949,"low":7.45949,"close":7.45949,"volume":0.8999999761581421},{"timestamp":1742403300000,"open":7.45949,"high":7.45949,"low":7.45949,"close":7.45949,"volume":1.0199999809265137},{"timestamp":1742403360000,"open":7.45952,"high":7.45952,"low":7.4595,"close":7.4595,"volume":2.0399999618530273},{"timestamp":1742403420000,"open":7.45949,"high":7.45949,"low":7.45949,"close":7.45949,"volume":1.0199999809265137},{"timestamp":1742403480000,"open":7.45945,"high":7.45954,"low":7.45945,"close":7.45945,"volume":5.099999904632568},{"timestamp":1742403540000,"open":7.45948,"high":7.45956,"low":7.45945,"close":7.45952,"volume":12.720000267028809},{"timestamp":1742403600000,"open":7.45949,"high":7.45958,"low":7.45946,"close":7.45949,"volume":18},{"timestamp":1742403660000,"open":7.45948,"high":7.45962,"low":7.45947,"close":7.4596,"volume":7.199999809265137},{"timestamp":1742403720000,"open":7.45961,"high":7.45962,"low":7.45961,"close":7.45961,"volume":4.5},{"timestamp":1742403780000,"open":7.45961,"high":7.45961,"low":7.45958,"close":7.45958,"volume":3.5999999046325684},{"timestamp":1742403840000,"open":7.45961,"high":7.45961,"low":7.45958,"close":7.45958,"volume":4.5},{"timestamp":1742403900000,"open":7.45959,"high":7.45959,"low":7.45959,"close":7.45959,"volume":0.8999999761581421},{"timestamp":1742403960000,"open":7.45955,"high":7.45961,"low":7.45954,"close":7.45954,"volume":5.400000095367432},{"timestamp":1742404020000,"open":7.45961,"high":7.45961,"low":7.45959,"close":7.45959,"volume":1.7999999523162842},{"timestamp":1742404080000,"open":7.45956,"high":7.45961,"low":7.45956,"close":7.45956,"volume":2.700000047683716},{"timestamp":1742404140000,"open":7.45952,"high":7.45952,"low":7.45952,"close":7.45952,"volume":0.8999999761581421},{"timestamp":1742404200000,"open":7.45957,"high":7.45957,"low":7.45952,"close":7.45952,"volume":1.7999999523162842},{"timestamp":1742404260000,"open":7.45959,"high":7.45959,"low":7.45952,"close":7.45952,"volume":2.700000047683716},{"timestamp":1742404320000,"open":7.45967,"high":7.45968,"low":7.45967,"close":7.45968,"volume":1.7999999523162842},{"timestamp":1742404380000,"open":7.45963,"high":7.45968,"low":7.45963,"close":7.45967,"volume":5.400000095367432},{"timestamp":1742404440000,"open":7.45964,"high":7.45967,"low":7.45964,"close":7.45966,"volume":3.5999999046325684},{"timestamp":1742404500000,"open":7.45963,"high":7.45963,"low":7.45955,"close":7.45955,"volume":3.5999999046325684},{"timestamp":1742404560000,"open":7.45956,"high":7.45956,"low":7.45952,"close":7.45956,"volume":2.700000047683716},{"timestamp":1742404620000,"open":7.45953,"high":7.45957,"low":7.45951,"close":7.45953,"volume":4.5},{"timestamp":1742404680000,"open":7.4595,"high":7.4595,"low":7.45949,"close":7.45949,"volume":1.7999999523162842},{"timestamp":1742404740000,"open":7.45952,"high":7.45952,"low":7.45942,"close":7.45942,"volume":4.5},{"timestamp":1742404800000,"open":7.45938,"high":7.45942,"low":7.45938,"close":7.45939,"volume":5.400000095367432},{"timestamp":1742404860000,"open":7.45939,"high":7.45943,"low":7.45928,"close":7.45928,"volume":5.400000095367432},{"timestamp":1742404920000,"open":7.45926,"high":7.45926,"low":7.45925,"close":7.45925,"volume":1.5},{"timestamp":1742404980000,"open":7.45935,"high":7.45935,"low":7.4592,"close":7.4592,"volume":5.400000095367432},{"timestamp":1742405040000,"open":7.45918,"high":7.45918,"low":7.45898,"close":7.45916,"volume":12.390000343322754},{"timestamp":1742405100000,"open":7.45917,"high":7.45924,"low":7.45916,"close":7.45916,"volume":4.800000190734863},{"timestamp":1742405160000,"open":7.45913,"high":7.45927,"low":7.45913,"close":7.45916,"volume":18},{"timestamp":1742405220000,"open":7.45917,"high":7.45932,"low":7.45916,"close":7.45916,"volume":16.200000762939453},{"timestamp":1742405280000,"open":7.45918,"high":7.45918,"low":7.45918,"close":7.45918,"volume":0.8999999761581421},{"timestamp":1742405340000,"open":7.4592,"high":7.45927,"low":7.4592,"close":7.45923,"volume":3.299999952316284},{"timestamp":1742405400000,"open":7.45924,"high":7.45938,"low":7.45923,"close":7.45925,"volume":10.199999809265137},{"timestamp":1742405460000,"open":7.45928,"high":7.45928,"low":7.45928,"close":7.45928,"volume":0.8999999761581421},{"timestamp":1742405520000,"open":7.45934,"high":7.45935,"low":7.45934,"close":7.45935,"volume":1.7999999523162842},{"timestamp":1742405580000,"open":7.45939,"high":7.45939,"low":7.45937,"close":7.45939,"volume":3.5999999046325684},{"timestamp":1742405640000,"open":7.45938,"high":7.45942,"low":7.45938,"close":7.45941,"volume":3.5999999046325684},{"timestamp":1742405700000,"open":7.4594,"high":7.45945,"low":7.4594,"close":7.45945,"volume":2.700000047683716},{"timestamp":1742405760000,"open":7.45945,"high":7.45945,"low":7.45945,"close":7.45945,"volume":1.7999999523162842},{"timestamp":1742405880000,"open":7.45947,"high":7.45949,"low":7.45946,"close":7.45947,"volume":7.199999809265137},{"timestamp":1742405940000,"open":7.45949,"high":7.45949,"low":7.45943,"close":7.45945,"volume":11.699999809265137},{"timestamp":1742406000000,"open":7.45944,"high":7.45945,"low":7.45944,"close":7.45945,"volume":1.7999999523162842},{"timestamp":1742406060000,"open":7.45946,"high":7.45946,"low":7.45946,"close":7.45946,"volume":0.8999999761581421},{"timestamp":1742406120000,"open":7.45944,"high":7.45944,"low":7.45931,"close":7.45933,"volume":9},{"timestamp":1742406180000,"open":7.45931,"high":7.45933,"low":7.45931,"close":7.45932,"volume":4.5},{"timestamp":1742406240000,"open":7.45933,"high":7.45937,"low":7.45933,"close":7.45937,"volume":5.400000095367432},{"timestamp":1742406300000,"open":7.45937,"high":7.45952,"low":7.45937,"close":7.45952,"volume":7.199999809265137},{"timestamp":1742406360000,"open":7.45952,"high":7.45952,"low":7.45949,"close":7.45949,"volume":1.7999999523162842},{"timestamp":1742406420000,"open":7.45947,"high":7.45948,"low":7.45941,"close":7.45948,"volume":4.5},{"timestamp":1742406480000,"open":7.45948,"high":7.45958,"low":7.45948,"close":7.45954,"volume":23.399999618530273},{"timestamp":1742406540000,"open":7.45954,"high":7.45954,"low":7.45949,"close":7.4595,"volume":3.5999999046325684},{"timestamp":1742406600000,"open":7.45948,"high":7.45948,"low":7.45948,"close":7.45948,"volume":2.700000047683716},{"timestamp":1742406660000,"open":7.45946,"high":7.45949,"low":7.45944,"close":7.45949,"volume":6.300000190734863},{"timestamp":1742406720000,"open":7.45949,"high":7.45949,"low":7.45945,"close":7.45946,"volume":3.5999999046325684},{"timestamp":1742406780000,"open":7.45945,"high":7.45962,"low":7.45945,"close":7.45962,"volume":9},{"timestamp":1742406840000,"open":7.4596,"high":7.45962,"low":7.45957,"close":7.45957,"volume":10.800000190734863},{"timestamp":1742406900000,"open":7.45958,"high":7.45963,"low":7.45948,"close":7.45949,"volume":15.300000190734863},{"timestamp":1742406960000,"open":7.4595,"high":7.4595,"low":7.4595,"close":7.4595,"volume":1.7999999523162842},{"timestamp":1742407020000,"open":7.4595,"high":7.4596,"low":7.45947,"close":7.45958,"volume":8.100000381469727},{"timestamp":1742407080000,"open":7.45956,"high":7.45966,"low":7.45954,"close":7.4596,"volume":46.97999954223633},{"timestamp":1742407140000,"open":7.45964,"high":7.45964,"low":7.45934,"close":7.45937,"volume":39.93000030517578},{"timestamp":1742407200000,"open":7.45937,"high":7.45973,"low":7.45932,"close":7.45973,"volume":99.83999633789062},{"timestamp":1742407260000,"open":7.45973,"high":7.45977,"low":7.45923,"close":7.45963,"volume":28.860000610351562},{"timestamp":1742407320000,"open":7.45963,"high":7.45964,"low":7.45963,"close":7.45963,"volume":4.079999923706055},{"timestamp":1742407380000,"open":7.45962,"high":7.45962,"low":7.45951,"close":7.45954,"volume":10.829999923706055},{"timestamp":1742407440000,"open":7.45954,"high":7.45957,"low":7.45954,"close":7.45956,"volume":7.199999809265137},{"timestamp":1742407500000,"open":7.45954,"high":7.45954,"low":7.45954,"close":7.45954,"volume":0.8999999761581421},{"timestamp":1742407560000,"open":7.45955,"high":7.45956,"low":7.45955,"close":7.45955,"volume":4.5},{"timestamp":1742407620000,"open":7.45944,"high":7.45955,"low":7.45944,"close":7.45955,"volume":1.7999999523162842},{"timestamp":1742407680000,"open":7.45948,"high":7.45955,"low":7.45948,"close":7.45955,"volume":1.7999999523162842},{"timestamp":1742407740000,"open":7.45955,"high":7.45957,"low":7.45952,"close":7.45956,"volume":18},{"timestamp":1742407800000,"open":7.45956,"high":7.45957,"low":7.45956,"close":7.45956,"volume":3.5999999046325684},{"timestamp":1742407860000,"open":7.45956,"high":7.45958,"low":7.45955,"close":7.45957,"volume":9.899999618530273},{"timestamp":1742407920000,"open":7.45958,"high":7.45959,"low":7.45958,"close":7.45959,"volume":7.199999809265137},{"timestamp":1742407980000,"open":7.45959,"high":7.45959,"low":7.45959,"close":7.45959,"volume":10.800000190734863},{"timestamp":1742408040000,"open":7.45959,"high":7.4596,"low":7.45959,"close":7.45959,"volume":10.800000190734863},{"timestamp":1742408100000,"open":7.45958,"high":7.45959,"low":7.45958,"close":7.45958,"volume":15.569999694824219},{"timestamp":1742408160000,"open":7.45959,"high":7.45959,"low":7.45958,"close":7.45958,"volume":4.5},{"timestamp":1742408220000,"open":7.45957,"high":7.45958,"low":7.45957,"close":7.45958,"volume":7.289999961853027},{"timestamp":1742408280000,"open":7.45957,"high":7.45959,"low":7.45957,"close":7.45957,"volume":9.479999542236328},{"timestamp":1742408340000,"open":7.45957,"high":7.45958,"low":7.45957,"close":7.45958,"volume":21.270000457763672},{"timestamp":1742408400000,"open":7.45957,"high":7.45959,"low":7.45957,"close":7.45959,"volume":15.329999923706055},{"timestamp":1742408460000,"open":7.45958,"high":7.4596,"low":7.45957,"close":7.45957,"volume":13.170000076293945},{"timestamp":1742408520000,"open":7.45957,"high":7.45959,"low":7.45957,"close":7.45959,"volume":6.659999847412109},{"timestamp":1742408580000,"open":7.45958,"high":7.4596,"low":7.45957,"close":7.45959,"volume":10.4399995803833},{"timestamp":1742408640000,"open":7.45957,"high":7.45959,"low":7.45957,"close":7.45959,"volume":2.7899999618530273},{"timestamp":1742408700000,"open":7.45958,"high":7.45959,"low":7.45958,"close":7.45959,"volume":3.5999999046325684},{"timestamp":1742408760000,"open":7.45957,"high":7.4596,"low":7.45957,"close":7.45957,"volume":7.199999809265137},{"timestamp":1742408820000,"open":7.45952,"high":7.45958,"low":7.45952,"close":7.45958,"volume":3.8399999141693115},{"timestamp":1742408880000,"open":7.45958,"high":7.45959,"low":7.45957,"close":7.45957,"volume":24.030000686645508},{"timestamp":1742408940000,"open":7.45958,"high":7.4596,"low":7.45957,"close":7.45957,"volume":9.720000267028809},{"timestamp":1742409000000,"open":7.45957,"high":7.45957,"low":7.45957,"close":7.45957,"volume":2.700000047683716},{"timestamp":1742409060000,"open":7.45957,"high":7.45957,"low":7.45956,"close":7.45957,"volume":5.579999923706055},{"timestamp":1742409120000,"open":7.45957,"high":7.45958,"low":7.45956,"close":7.45957,"volume":5.400000095367432},{"timestamp":1742409180000,"open":7.45957,"high":7.45958,"low":7.45948,"close":7.45957,"volume":9.899999618530273},{"timestamp":1742409300000,"open":7.45957,"high":7.45957,"low":7.45957,"close":7.45957,"volume":1.7999999523162842},{"timestamp":1742409360000,"open":7.45954,"high":7.45955,"low":7.45954,"close":7.45955,"volume":6.090000152587891},{"timestamp":1742409420000,"open":7.45954,"high":7.45958,"low":7.45954,"close":7.45954,"volume":2.940000057220459},{"timestamp":1742409480000,"open":7.45954,"high":7.45954,"low":7.45949,"close":7.45949,"volume":6.480000019073486},{"timestamp":1742409600000,"open":7.45949,"high":7.45954,"low":7.45949,"close":7.45954,"volume":15.119999885559082},{"timestamp":1742409660000,"open":7.45952,"high":7.45954,"low":7.45951,"close":7.45951,"volume":9},{"timestamp":1742409720000,"open":7.45952,"high":7.45954,"low":7.45951,"close":7.45953,"volume":11.699999809265137},{"timestamp":1742409780000,"open":7.4595,"high":7.45954,"low":7.45943,"close":7.45953,"volume":5.400000095367432},{"timestamp":1742409840000,"open":7.4595,"high":7.45953,"low":7.45946,"close":7.45953,"volume":3.5999999046325684},{"timestamp":1742409900000,"open":7.45953,"high":7.45953,"low":7.4595,"close":7.45953,"volume":3.5999999046325684},{"timestamp":1742409960000,"open":7.45953,"high":7.45954,"low":7.45949,"close":7.45953,"volume":8.100000381469727},{"timestamp":1742410200000,"open":7.45953,"high":7.45953,"low":7.45946,"close":7.45953,"volume":5.400000095367432},{"timestamp":1742410380000,"open":7.45954,"high":7.45954,"low":7.45953,"close":7.45953,"volume":1.7999999523162842},{"timestamp":1742410440000,"open":7.45953,"high":7.45953,"low":7.45953,"close":7.45953,"volume":1.7999999523162842},{"timestamp":1742410560000,"open":7.45936,"high":7.45954,"low":7.45936,"close":7.45953,"volume":3.5999999046325684},{"timestamp":1742410620000,"open":7.45955,"high":7.45955,"low":7.4595,"close":7.4595,"volume":6},{"timestamp":1742410680000,"open":7.45951,"high":7.45951,"low":7.45951,"close":7.45951,"volume":1.7999999523162842},{"timestamp":1742410740000,"open":7.45951,"high":7.45953,"low":7.45951,"close":7.45953,"volume":6.300000190734863},{"timestamp":1742410800000,"open":7.45952,"high":7.45953,"low":7.45952,"close":7.45953,"volume":1.7999999523162842},{"timestamp":1742410860000,"open":7.45952,"high":7.45954,"low":7.45952,"close":7.45954,"volume":3.5999999046325684},{"timestamp":1742410980000,"open":7.45953,"high":7.45955,"low":7.45953,"close":7.45953,"volume":4.5},{"timestamp":1742411040000,"open":7.45955,"high":7.45955,"low":7.45953,"close":7.45953,"volume":1.7999999523162842},{"timestamp":1742411160000,"open":7.45953,"high":7.45956,"low":7.45953,"close":7.45954,"volume":12.600000381469727},{"timestamp":1742411220000,"open":7.45956,"high":7.45956,"low":7.45953,"close":7.45954,"volume":7.199999809265137},{"timestamp":1742411280000,"open":7.45954,"high":7.45954,"low":7.45953,"close":7.45953,"volume":8.100000381469727},{"timestamp":1742411400000,"open":7.45953,"high":7.45955,"low":7.45953,"close":7.45955,"volume":9.899999618530273},{"timestamp":1742411460000,"open":7.45952,"high":7.45954,"low":7.45951,"close":7.45954,"volume":4.5},{"timestamp":1742411520000,"open":7.45953,"high":7.45955,"low":7.45951,"close":7.45954,"volume":5.400000095367432},{"timestamp":1742411580000,"open":7.45951,"high":7.45951,"low":7.45951,"close":7.45951,"volume":0.8999999761581421},{"timestamp":1742411640000,"open":7.45954,"high":7.45959,"low":7.45951,"close":7.45959,"volume":12.600000381469727},{"timestamp":1742411700000,"open":7.45956,"high":7.45958,"low":7.45955,"close":7.45958,"volume":14.399999618530273},{"timestamp":1742411760000,"open":7.45956,"high":7.45958,"low":7.45955,"close":7.45955,"volume":5.400000095367432},{"timestamp":1742411820000,"open":7.45956,"high":7.45956,"low":7.45955,"close":7.45955,"volume":1.7999999523162842},{"timestamp":1742411940000,"open":7.45956,"high":7.45958,"low":7.45955,"close":7.45956,"volume":6.300000190734863},{"timestamp":1742412000000,"open":7.45958,"high":7.45958,"low":7.45955,"close":7.45955,"volume":1.7999999523162842},{"timestamp":1742412060000,"open":7.45956,"high":7.45957,"low":7.45955,"close":7.45957,"volume":2.700000047683716},{"timestamp":1742412120000,"open":7.45961,"high":7.45961,"low":7.45958,"close":7.45958,"volume":9},{"timestamp":1742412180000,"open":7.45959,"high":7.45959,"low":7.45957,"close":7.45957,"volume":4.5},{"timestamp":1742412240000,"open":7.45961,"high":7.45961,"low":7.45957,"close":7.4596,"volume":8.100000381469727},{"timestamp":1742412300000,"open":7.45961,"high":7.45961,"low":7.45961,"close":7.45961,"volume":0.8999999761581421},{"timestamp":1742412360000,"open":7.45959,"high":7.45961,"low":7.45957,"close":7.45957,"volume":3.5999999046325684},{"timestamp":1742412420000,"open":7.45958,"high":7.45961,"low":7.45957,"close":7.45961,"volume":3.5999999046325684},{"timestamp":1742412480000,"open":7.4596,"high":7.4596,"low":7.45957,"close":7.45958,"volume":5.400000095367432},{"timestamp":1742412540000,"open":7.45958,"high":7.45961,"low":7.45957,"close":7.45961,"volume":5.400000095367432},{"timestamp":1742412600000,"open":7.45959,"high":7.4596,"low":7.45958,"close":7.45959,"volume":8.100000381469727},{"timestamp":1742412660000,"open":7.4596,"high":7.4596,"low":7.45959,"close":7.4596,"volume":3.5999999046325684},{"timestamp":1742412720000,"open":7.45961,"high":7.45961,"low":7.45958,"close":7.45958,"volume":6.300000190734863},{"timestamp":1742412780000,"open":7.45958,"high":7.45958,"low":7.45958,"close":7.45958,"volume":0.8999999761581421},{"timestamp":1742412840000,"open":7.45959,"high":7.45959,"low":7.45958,"close":7.45958,"volume":3.5999999046325684},{"timestamp":1742412900000,"open":7.45959,"high":7.45959,"low":7.45948,"close":7.45948,"volume":9.119999885559082},{"timestamp":1742412960000,"open":7.45951,"high":7.45955,"low":7.45945,"close":7.45948,"volume":10.199999809265137},{"timestamp":1742413020000,"open":7.45949,"high":7.45953,"low":7.45943,"close":7.45945,"volume":53.040000915527344},{"timestamp":1742413080000,"open":7.4595,"high":7.45952,"low":7.45941,"close":7.45944,"volume":16.31999969482422},{"timestamp":1742413140000,"open":7.45945,"high":7.45945,"low":7.45936,"close":7.45944,"volume":25.649999618530273},{"timestamp":1742413200000,"open":7.45945,"high":7.45952,"low":7.45939,"close":7.45949,"volume":34.380001068115234},{"timestamp":1742413260000,"open":7.45948,"high":7.45952,"low":7.45946,"close":7.45946,"volume":22.440000534057617},{"timestamp":1742413320000,"open":7.45948,"high":7.45948,"low":7.45939,"close":7.45943,"volume":26.520000457763672},{"timestamp":1742413380000,"open":7.45946,"high":7.45954,"low":7.45944,"close":7.45953,"volume":16.290000915527344},{"timestamp":1742413440000,"open":7.45954,"high":7.45954,"low":7.45952,"close":7.45952,"volume":23.760000228881836},{"timestamp":1742413500000,"open":7.4595,"high":7.45953,"low":7.4595,"close":7.45952,"volume":20.040000915527344},{"timestamp":1742413560000,"open":7.45952,"high":7.45955,"low":7.45952,"close":7.45952,"volume":83.04000091552734},{"timestamp":1742413620000,"open":7.45954,"high":7.45954,"low":7.4595,"close":7.4595,"volume":57.810001373291016},{"timestamp":1742413680000,"open":7.45951,"high":7.45954,"low":7.45947,"close":7.45951,"volume":13.199999809265137},{"timestamp":1742413740000,"open":7.45953,"high":7.45954,"low":7.4595,"close":7.4595,"volume":20.25},{"timestamp":1742413800000,"open":7.45951,"high":7.45952,"low":7.4595,"close":7.45951,"volume":13.109999656677246},{"timestamp":1742413860000,"open":7.45951,"high":7.45954,"low":7.45949,"close":7.45952,"volume":27.93000030517578},{"timestamp":1742413920000,"open":7.45953,"high":7.45955,"low":7.45953,"close":7.45955,"volume":6.840000152587891},{"timestamp":1742413980000,"open":7.45954,"high":7.45955,"low":7.45952,"close":7.45955,"volume":48.810001373291016},{"timestamp":1742414040000,"open":7.45952,"high":7.45955,"low":7.45951,"close":7.45954,"volume":29.06999969482422},{"timestamp":1742414100000,"open":7.45952,"high":7.45956,"low":7.45952,"close":7.45956,"volume":19.6200008392334},{"timestamp":1742414160000,"open":7.45953,"high":7.45955,"low":7.45951,"close":7.45954,"volume":10.890000343322754},{"timestamp":1742414220000,"open":7.45952,"high":7.45955,"low":7.45952,"close":7.45952,"volume":19.110000610351562},{"timestamp":1742414280000,"open":7.45953,"high":7.45954,"low":7.45952,"close":7.45954,"volume":6.119999885559082},{"timestamp":1742414340000,"open":7.45952,"high":7.45956,"low":7.45952,"close":7.45956,"volume":7.050000190734863},{"timestamp":1742414400000,"open":7.45954,"high":7.45956,"low":7.45952,"close":7.45956,"volume":9.84000015258789},{"timestamp":1742414460000,"open":7.45954,"high":7.45957,"low":7.45954,"close":7.45955,"volume":4.800000190734863},{"timestamp":1742414520000,"open":7.45956,"high":7.45956,"low":7.45952,"close":7.45952,"volume":7.949999809265137},{"timestamp":1742414580000,"open":7.45953,"high":7.45953,"low":7.45952,"close":7.45952,"volume":6.090000152587891},{"timestamp":1742414640000,"open":7.45955,"high":7.45966,"low":7.45952,"close":7.45965,"volume":17.43000030517578},{"timestamp":1742414700000,"open":7.45965,"high":7.45965,"low":7.45965,"close":7.45965,"volume":2.700000047683716},{"timestamp":1742414760000,"open":7.45965,"high":7.45966,"low":7.45965,"close":7.45965,"volume":5.400000095367432},{"timestamp":1742414820000,"open":7.45965,"high":7.45965,"low":7.45965,"close":7.45965,"volume":2.700000047683716},{"timestamp":1742414880000,"open":7.45965,"high":7.45965,"low":7.45965,"close":7.45965,"volume":3.5999999046325684},{"timestamp":1742414940000,"open":7.45965,"high":7.45965,"low":7.45965,"close":7.45965,"volume":2.700000047683716},{"timestamp":1742415000000,"open":7.45965,"high":7.45965,"low":7.45958,"close":7.45963,"volume":7.320000171661377},{"timestamp":1742415060000,"open":7.45962,"high":7.45963,"low":7.45962,"close":7.45963,"volume":1.7999999523162842},{"timestamp":1742415120000,"open":7.45963,"high":7.45963,"low":7.45961,"close":7.45963,"volume":3.5999999046325684},{"timestamp":1742415180000,"open":7.45961,"high":7.45961,"low":7.45961,"close":7.45961,"volume":0.8999999761581421},{"timestamp":1742415240000,"open":7.45962,"high":7.45963,"low":7.45961,"close":7.45963,"volume":4.5},{"timestamp":1742415300000,"open":7.45963,"high":7.45963,"low":7.45961,"close":7.45963,"volume":10.920000076293945},{"timestamp":1742415360000,"open":7.45964,"high":7.45964,"low":7.45964,"close":7.45964,"volume":0.8999999761581421},{"timestamp":1742415480000,"open":7.45962,"high":7.45963,"low":7.45962,"close":7.45963,"volume":5.400000095367432},{"timestamp":1742415600000,"open":7.45964,"high":7.45964,"low":7.45964,"close":7.45964,"volume":1.7999999523162842},{"timestamp":1742415660000,"open":7.45963,"high":7.45964,"low":7.45961,"close":7.45963,"volume":10.800000190734863},{"timestamp":1742415720000,"open":7.45965,"high":7.45965,"low":7.45965,"close":7.45965,"volume":0.8999999761581421},{"timestamp":1742415780000,"open":7.45963,"high":7.45963,"low":7.45963,"close":7.45963,"volume":0.8999999761581421},{"timestamp":1742415840000,"open":7.45963,"high":7.45963,"low":7.45963,"close":7.45963,"volume":1.7999999523162842},{"timestamp":1742416020000,"open":7.45962,"high":7.45963,"low":7.45962,"close":7.45963,"volume":1.7999999523162842},{"timestamp":1742416080000,"open":7.45962,"high":7.45962,"low":7.45961,"close":7.45961,"volume":1.7999999523162842},{"timestamp":1742416140000,"open":7.45962,"high":7.45963,"low":7.45959,"close":7.45961,"volume":10.800000190734863},{"timestamp":1742416200000,"open":7.45963,"high":7.45963,"low":7.45963,"close":7.45963,"volume":0.8999999761581421},{"timestamp":1742416260000,"open":7.45963,"high":7.45963,"low":7.45962,"close":7.45962,"volume":5.400000095367432},{"timestamp":1742416320000,"open":7.45963,"high":7.45963,"low":7.45963,"close":7.45963,"volume":1.7999999523162842},{"timestamp":1742416380000,"open":7.45963,"high":7.45963,"low":7.45957,"close":7.45961,"volume":3.5999999046325684},{"timestamp":1742416800000,"open":7.45959,"high":7.45959,"low":7.45959,"close":7.45959,"volume":0.8999999761581421},{"timestamp":1742416860000,"open":7.4596,"high":7.45961,"low":7.4596,"close":7.45961,"volume":2.700000047683716},{"timestamp":1742416920000,"open":7.45959,"high":7.45961,"low":7.45959,"close":7.45961,"volume":1.7999999523162842},{"timestamp":1742416980000,"open":7.45966,"high":7.45976,"low":7.45966,"close":7.45974,"volume":8.100000381469727},{"timestamp":1742417220000,"open":7.45975,"high":7.4598,"low":7.45974,"close":7.45974,"volume":8.100000381469727},{"timestamp":1742417340000,"open":7.45971,"high":7.45974,"low":7.45971,"close":7.45974,"volume":4.5},{"timestamp":1742417400000,"open":7.45974,"high":7.45974,"low":7.4597,"close":7.45973,"volume":6.300000190734863},{"timestamp":1742417460000,"open":7.45975,"high":7.45975,"low":7.45975,"close":7.45975,"volume":0.8999999761581421},{"timestamp":1742417640000,"open":7.45972,"high":7.4598,"low":7.45965,"close":7.45965,"volume":9.899999618530273},{"timestamp":1742417700000,"open":7.45968,"high":7.4597,"low":7.45968,"close":7.4597,"volume":2.700000047683716},{"timestamp":1742417760000,"open":7.4597,"high":7.4597,"low":7.4597,"close":7.4597,"volume":15.300000190734863},{"timestamp":1742417820000,"open":7.4597,"high":7.4597,"low":7.4597,"close":7.4597,"volume":6.300000190734863},{"timestamp":1742417880000,"open":7.4597,"high":7.4597,"low":7.45947,"close":7.45957,"volume":8.220000267028809},{"timestamp":1742417940000,"open":7.45957,"high":7.45974,"low":7.45935,"close":7.45935,"volume":14.399999618530273},{"timestamp":1742418000000,"open":7.45933,"high":7.45933,"low":7.45916,"close":7.45919,"volume":5.400000095367432},{"timestamp":1742418060000,"open":7.45919,"high":7.45919,"low":7.45919,"close":7.45919,"volume":0.8999999761581421},{"timestamp":1742418120000,"open":7.45919,"high":7.45919,"low":7.45919,"close":7.45919,"volume":0.8999999761581421},{"timestamp":1742418240000,"open":7.45919,"high":7.45919,"low":7.45919,"close":7.45919,"volume":0.8999999761581421},{"timestamp":1742418300000,"open":7.45919,"high":7.45919,"low":7.45919,"close":7.45919,"volume":0.8999999761581421},{"timestamp":1742418420000,"open":7.45919,"high":7.4592,"low":7.45919,"close":7.4592,"volume":1.7999999523162842},{"timestamp":1742418480000,"open":7.45919,"high":7.45919,"low":7.45919,"close":7.45919,"volume":0.8999999761581421},{"timestamp":1742418540000,"open":7.45919,"high":7.45919,"low":7.45919,"close":7.45919,"volume":0.8999999761581421},{"timestamp":1742418660000,"open":7.4592,"high":7.4592,"low":7.4592,"close":7.4592,"volume":0.8999999761581421},{"timestamp":1742418780000,"open":7.45919,"high":7.45919,"low":7.45919,"close":7.45919,"volume":0.8999999761581421},{"timestamp":1742418840000,"open":7.45919,"high":7.45919,"low":7.45919,"close":7.45919,"volume":0.8999999761581421},{"timestamp":1742418900000,"open":7.45919,"high":7.45919,"low":7.45909,"close":7.45909,"volume":13.920000076293945},{"timestamp":1742418960000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":2.0399999618530273},{"timestamp":1742419080000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":2.940000057220459},{"timestamp":1742419140000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":1.9199999570846558},{"timestamp":1742419200000,"open":7.4591,"high":7.4591,"low":7.45909,"close":7.45909,"volume":2.940000057220459},{"timestamp":1742419260000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":4.949999809265137},{"timestamp":1742419320000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":1.0199999809265137},{"timestamp":1742419380000,"open":7.45909,"high":7.4591,"low":7.45909,"close":7.45909,"volume":3.059999942779541},{"timestamp":1742419500000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":1.0199999809265137},{"timestamp":1742419560000,"open":7.4591,"high":7.4591,"low":7.45909,"close":7.45909,"volume":3.059999942779541},{"timestamp":1742419620000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":1.9199999570846558},{"timestamp":1742419680000,"open":7.4591,"high":7.4591,"low":7.45897,"close":7.45899,"volume":10.079999923706055},{"timestamp":1742419740000,"open":7.45903,"high":7.45909,"low":7.45899,"close":7.45909,"volume":35.58000183105469},{"timestamp":1742419800000,"open":7.45909,"high":7.4591,"low":7.45909,"close":7.45909,"volume":6.389999866485596},{"timestamp":1742419860000,"open":7.45909,"high":7.4591,"low":7.45909,"close":7.45909,"volume":12.180000305175781},{"timestamp":1742419920000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":2.700000047683716},{"timestamp":1742419980000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":0.8999999761581421},{"timestamp":1742420100000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":0.8999999761581421},{"timestamp":1742420160000,"open":7.4591,"high":7.4591,"low":7.45909,"close":7.45909,"volume":1.7999999523162842},{"timestamp":1742420220000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":0.8999999761581421},{"timestamp":1742420280000,"open":7.45909,"high":7.4591,"low":7.45909,"close":7.45909,"volume":2.700000047683716},{"timestamp":1742420340000,"open":7.45905,"high":7.45906,"low":7.45905,"close":7.45905,"volume":3.5999999046325684},{"timestamp":1742420400000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":0.8999999761581421},{"timestamp":1742420460000,"open":7.45897,"high":7.45897,"low":7.45897,"close":7.45897,"volume":0.8999999761581421},{"timestamp":1742420520000,"open":7.45897,"high":7.45909,"low":7.45897,"close":7.45897,"volume":8.100000381469727},{"timestamp":1742420580000,"open":7.45906,"high":7.45909,"low":7.45906,"close":7.45909,"volume":1.7999999523162842},{"timestamp":1742420640000,"open":7.45909,"high":7.45909,"low":7.45909,"close":7.45909,"volume":3.5999999046325684},{"timestamp":1742420700000,"open":7.4591,"high":7.4591,"low":7.45909,"close":7.45909,"volume":3.5999999046325684},{"timestamp":1742420760000,"open":7.4591,"high":7.4591,"low":7.45909,"close":7.4591,"volume":2.700000047683716},{"timestamp":1742420820000,"open":7.45909,"high":7.4591,"low":7.45909,"close":7.45909,"volume":4.5},{"timestamp":1742420940000,"open":7.45914,"high":7.45914,"low":7.45914,"close":7.45914,"volume":0.8999999761581421},{"timestamp":1742421000000,"open":7.45915,"high":7.45915,"low":7.45914,"close":7.45914,"volume":1.7999999523162842},{"timestamp":1742421060000,"open":7.45914,"high":7.45914,"low":7.45914,"close":7.45914,"volume":0.8999999761581421},{"timestamp":1742421120000,"open":7.45914,"high":7.45914,"low":7.45914,"close":7.45914,"volume":0.8999999761581421},{"timestamp":1742421240000,"open":7.45915,"high":7.45915,"low":7.45914,"close":7.45915,"volume":2.700000047683716},{"timestamp":1742421300000,"open":7.45914,"high":7.45914,"low":7.45914,"close":7.45914,"volume":2.700000047683716},{"timestamp":1742421360000,"open":7.45915,"high":7.45915,"low":7.45914,"close":7.45915,"volume":3.5999999046325684},{"timestamp":1742421480000,"open":7.45914,"high":7.45915,"low":7.45914,"close":7.45914,"volume":2.700000047683716},{"timestamp":1742421540000,"open":7.45914,"high":7.45914,"low":7.45914,"close":7.45914,"volume":2.700000047683716},{"timestamp":1742421600000,"open":7.45915,"high":7.45916,"low":7.45904,"close":7.45904,"volume":5.400000095367432},{"timestamp":1742421660000,"open":7.45897,"high":7.45897,"low":7.45896,"close":7.45896,"volume":2.700000047683716},{"timestamp":1742421720000,"open":7.45897,"high":7.45897,"low":7.45897,"close":7.45897,"volume":0.8999999761581421},{"timestamp":1742421780000,"open":7.45899,"high":7.45899,"low":7.45898,"close":7.45898,"volume":2.700000047683716},{"timestamp":1742421840000,"open":7.45898,"high":7.45907,"low":7.45898,"close":7.45906,"volume":8.100000381469727},{"timestamp":1742421900000,"open":7.45906,"high":7.45908,"low":7.45898,"close":7.45908,"volume":5.400000095367432},{"timestamp":1742421960000,"open":7.45909,"high":7.45912,"low":7.45908,"close":7.45912,"volume":18.899999618530273},{"timestamp":1742422020000,"open":7.45912,"high":7.45912,"low":7.45912,"close":7.45912,"volume":2.700000047683716},{"timestamp":1742422080000,"open":7.45912,"high":7.45912,"low":7.45912,"close":7.45912,"volume":1.7999999523162842},{"timestamp":1742422140000,"open":7.45912,"high":7.45914,"low":7.45912,"close":7.45914,"volume":2.700000047683716},{"timestamp":1742422200000,"open":7.45914,"high":7.45914,"low":7.45914,"close":7.45914,"volume":0.8999999761581421},{"timestamp":1742422260000,"open":7.45914,"high":7.45914,"low":7.45913,"close":7.45913,"volume":1.7999999523162842},{"timestamp":1742422320000,"open":7.45913,"high":7.45913,"low":7.45913,"close":7.45913,"volume":0.8999999761581421},{"timestamp":1742422380000,"open":7.45914,"high":7.45915,"low":7.45914,"close":7.45915,"volume":1.7999999523162842},{"timestamp":1742422440000,"open":7.45913,"high":7.45913,"low":7.45913,"close":7.45913,"volume":1.7999999523162842},{"timestamp":1742422500000,"open":7.45911,"high":7.45912,"low":7.4591,"close":7.45911,"volume":11.699999809265137},{"timestamp":1742422560000,"open":7.45913,"high":7.45914,"low":7.45911,"close":7.45913,"volume":19.799999237060547},{"timestamp":1742422680000,"open":7.45912,"high":7.45913,"low":7.4591,"close":7.45911,"volume":7.199999809265137},{"timestamp":1742422740000,"open":7.45911,"high":7.45914,"low":7.45911,"close":7.45913,"volume":7.199999809265137},{"timestamp":1742422920000,"open":7.45913,"high":7.45913,"low":7.45909,"close":7.45913,"volume":13.5},{"timestamp":1742422980000,"open":7.45914,"high":7.45915,"low":7.45914,"close":7.45914,"volume":4.5},{"timestamp":1742423160000,"open":7.45914,"high":7.45914,"low":7.45914,"close":7.45914,"volume":0.8999999761581421},{"timestamp":1742423280000,"open":7.45915,"high":7.45915,"low":7.45915,"close":7.45915,"volume":0.8999999761581421},{"timestamp":1742423340000,"open":7.45915,"high":7.45915,"low":7.45915,"close":7.45915,"volume":0.8999999761581421},{"timestamp":1742423580000,"open":7.45915,"high":7.45915,"low":7.45915,"close":7.45915,"volume":1.7999999523162842},{"timestamp":1742423640000,"open":7.45915,"high":7.45915,"low":7.45915,"close":7.45915,"volume":0.8999999761581421},{"timestamp":1742423700000,"open":7.45915,"high":7.45915,"low":7.45914,"close":7.45915,"volume":11.699999809265137},{"timestamp":1742423760000,"open":7.45915,"high":7.45915,"low":7.45915,"close":7.45915,"volume":2.700000047683716},{"timestamp":1742424240000,"open":7.45914,"high":7.45915,"low":7.45914,"close":7.45915,"volume":1.7999999523162842},{"timestamp":1742424540000,"open":7.45924,"high":7.45925,"low":7.45924,"close":7.45925,"volume":2.700000047683716},{"timestamp":1742424600000,"open":7.45925,"high":7.45925,"low":7.45925,"close":7.45925,"volume":0.8999999761581421},{"timestamp":1742424660000,"open":7.45924,"high":7.45924,"low":7.45924,"close":7.45924,"volume":0.8999999761581421},{"timestamp":1742424840000,"open":7.45923,"high":7.45923,"low":7.45923,"close":7.45923,"volume":0.8999999761581421},{"timestamp":1742425020000,"open":7.45925,"high":7.45929,"low":7.45925,"close":7.45929,"volume":3.5999999046325684},{"timestamp":1742425080000,"open":7.45861,"high":7.45862,"low":7.45844,"close":7.4586,"volume":5.039999961853027},{"timestamp":1742425140000,"open":7.4585,"high":7.45852,"low":7.45841,"close":7.45852,"volume":12},{"timestamp":1742425200000,"open":7.4585,"high":7.45866,"low":7.45841,"close":7.45864,"volume":45.119998931884766},{"timestamp":1742425260000,"open":7.45842,"high":7.45846,"low":7.45841,"close":7.45841,"volume":10.5600004196167},{"timestamp":1742425320000,"open":7.45847,"high":7.45863,"low":7.45841,"close":7.45863,"volume":20.399999618530273},{"timestamp":1742425380000,"open":7.45848,"high":7.45859,"low":7.45841,"close":7.45842,"volume":54.2400016784668},{"timestamp":1742425440000,"open":7.45841,"high":7.45858,"low":7.45841,"close":7.45841,"volume":96.95999908447266},{"timestamp":1742425500000,"open":7.45842,"high":7.45849,"low":7.45839,"close":7.45842,"volume":11.279999732971191},{"timestamp":1742425560000,"open":7.45846,"high":7.45858,"low":7.45819,"close":7.45842,"volume":17.760000228881836},{"timestamp":1742425620000,"open":7.45853,"high":7.45854,"low":7.45841,"close":7.45845,"volume":34.560001373291016},{"timestamp":1742425680000,"open":7.45843,"high":7.45855,"low":7.45841,"close":7.45842,"volume":48.47999954223633},{"timestamp":1742425740000,"open":7.45841,"high":7.45867,"low":7.45841,"close":7.45841,"volume":20.399999618530273},{"timestamp":1742425800000,"open":7.45925,"high":7.45925,"low":7.45925,"close":7.45925,"volume":0.8999999761581421},{"timestamp":1742425860000,"open":7.45923,"high":7.45925,"low":7.45923,"close":7.45925,"volume":2.700000047683716},{"timestamp":1742426340000,"open":7.45927,"high":7.45929,"low":7.45926,"close":7.45926,"volume":2.700000047683716},{"timestamp":1742426400000,"open":7.45929,"high":7.45929,"low":7.45925,"close":7.45925,"volume":4.5},{"timestamp":1742426460000,"open":7.45925,"high":7.45925,"low":7.45925,"close":7.45925,"volume":0.8999999761581421},{"timestamp":1742426580000,"open":7.45925,"high":7.45925,"low":7.45925,"close":7.45925,"volume":0.8999999761581421},{"timestamp":1742426640000,"open":7.45924,"high":7.45924,"low":7.45924,"close":7.45924,"volume":0.8999999761581421},{"timestamp":1742426940000,"open":7.45925,"high":7.45925,"low":7.45925,"close":7.45925,"volume":0.8999999761581421},{"timestamp":1742427120000,"open":7.45926,"high":7.45926,"low":7.45926,"close":7.45926,"volume":0.8999999761581421},{"timestamp":1742427240000,"open":7.45924,"high":7.45925,"low":7.45924,"close":7.45925,"volume":3.5999999046325684},{"timestamp":1742428200000,"open":7.45926,"high":7.45926,"low":7.45925,"close":7.45925,"volume":1.7999999523162842},{"timestamp":1742428260000,"open":7.45924,"high":7.45926,"low":7.45924,"close":7.45925,"volume":8.100000381469727},{"timestamp":1742428560000,"open":7.45925,"high":7.45925,"low":7.45925,"close":7.45925,"volume":0.8999999761581421},{"timestamp":1742428620000,"open":7.45922,"high":7.45924,"low":7.45922,"close":7.45924,"volume":1.7999999523162842}]