[{"timestamp":1742371200000,"open":7.692,"high":7.73,"low":7.682,"close":7.689,"volume":1.3860000371932983},{"timestamp":1742371260000,"open":7.688,"high":7.709,"low":7.688,"close":7.707,"volume":1.055999994277954},{"timestamp":1742371320000,"open":7.702,"high":7.705,"low":7.684,"close":7.688,"volume":0.527999997138977},{"timestamp":1742371380000,"open":7.698,"high":7.725,"low":7.689,"close":7.708,"volume":0.7260000109672546},{"timestamp":1742371440000,"open":7.707,"high":7.721,"low":7.695,"close":7.706,"volume":0.8662400245666504},{"timestamp":1742371500000,"open":7.697,"high":7.728,"low":7.696,"close":7.721,"volume":0.7480000257492065},{"timestamp":1742371560000,"open":7.718,"high":7.74,"low":7.718,"close":7.731,"volume":0.5720000267028809},{"timestamp":1742371620000,"open":7.73,"high":7.753,"low":7.73,"close":7.737,"volume":0.33000001311302185},{"timestamp":1742371680000,"open":7.743,"high":7.746,"low":7.714,"close":7.714,"volume":0.5059999823570251},{"timestamp":1742371740000,"open":7.715,"high":7.729,"low":7.708,"close":7.715,"volume":0.4399999976158142},{"timestamp":1742371800000,"open":7.713,"high":7.721,"low":7.696,"close":7.709,"volume":0.550000011920929},{"timestamp":1742371860000,"open":7.695,"high":7.701,"low":7.678,"close":7.694,"volume":0.5059999823570251},{"timestamp":1742371920000,"open":7.683,"high":7.704,"low":7.68,"close":7.693,"volume":0.5720000267028809},{"timestamp":1742371980000,"open":7.694,"high":7.695,"low":7.676,"close":7.681,"volume":1.034000039100647},{"timestamp":1742372040000,"open":7.683,"high":7.7,"low":7.679,"close":7.693,"volume":0.6819999814033508},{"timestamp":1742372100000,"open":7.695,"high":7.702,"low":7.675,"close":7.695,"volume":0.8360000252723694},{"timestamp":1742372160000,"open":7.684,"high":7.706,"low":7.684,"close":7.693,"volume":0.9020000100135803},{"timestamp":1742372220000,"open":7.694,"high":7.705,"low":7.684,"close":7.684,"volume":0.7699999809265137},{"timestamp":1742372280000,"open":7.685,"high":7.699,"low":7.671,"close":7.689,"volume":0.8140000104904175},{"timestamp":1742372340000,"open":7.68,"high":7.695,"low":7.678,"close":7.692,"volume":0.37400001287460327},{"timestamp":1742372400000,"open":7.693,"high":7.7,"low":7.68,"close":7.691,"volume":0.6380000114440918},{"timestamp":1742372460000,"open":7.686,"high":7.7,"low":7.682,"close":7.698,"volume":0.6159999966621399},{"timestamp":1742372520000,"open":7.697,"high":7.709,"low":7.68,"close":7.696,"volume":0.6022400259971619},{"timestamp":1742372580000,"open":7.705,"high":7.714,"low":7.693,"close":7.71,"volume":0.4399999976158142},{"timestamp":1742372640000,"open":7.698,"high":7.712,"low":7.696,"close":7.709,"volume":0.4620000123977661},{"timestamp":1742372700000,"open":7.711,"high":7.718,"low":7.69,"close":7.704,"volume":0.7039999961853027},{"timestamp":1742372760000,"open":7.705,"high":7.709,"low":7.686,"close":7.7,"volume":0.527999997138977},{"timestamp":1742372820000,"open":7.701,"high":7.701,"low":7.691,"close":7.7,"volume":0.06599999964237213},{"timestamp":1742372880000,"open":7.684,"high":7.702,"low":7.684,"close":7.698,"volume":0.6600000262260437},{"timestamp":1742372940000,"open":7.698,"high":7.703,"low":7.685,"close":7.703,"volume":0.3959999978542328},{"timestamp":1742373000000,"open":7.69,"high":7.701,"low":7.687,"close":7.7,"volume":0.4399999976158142},{"timestamp":1742373060000,"open":7.688,"high":7.698,"low":7.684,"close":7.684,"volume":0.13199999928474426},{"timestamp":1742373120000,"open":7.681,"high":7.695,"low":7.68,"close":7.691,"volume":0.24199999868869781},{"timestamp":1742373180000,"open":7.684,"high":7.708,"low":7.684,"close":7.697,"volume":0.3959999978542328},{"timestamp":1742373240000,"open":7.703,"high":7.719,"low":7.692,"close":7.713,"volume":0.550000011920929},{"timestamp":1742373300000,"open":7.709,"high":7.725,"low":7.708,"close":7.712,"volume":0.527999997138977},{"timestamp":1742373360000,"open":7.722,"high":7.729,"low":7.713,"close":7.726,"volume":0.4180000126361847},{"timestamp":1742373420000,"open":7.721,"high":7.728,"low":7.709,"close":7.709,"volume":0.9020000100135803},{"timestamp":1742373480000,"open":7.725,"high":7.729,"low":7.708,"close":7.712,"volume":0.5059999823570251},{"timestamp":1742373540000,"open":7.711,"high":7.724,"low":7.705,"close":7.724,"volume":0.4620000123977661},{"timestamp":1742373600000,"open":7.727,"high":7.728,"low":7.724,"close":7.724,"volume":0.06599999964237213},{"timestamp":1742373660000,"open":7.714,"high":7.726,"low":7.707,"close":7.72,"volume":0.1979999989271164},{"timestamp":1742373720000,"open":7.705,"high":7.727,"low":7.705,"close":7.722,"volume":0.5720000267028809},{"timestamp":1742373780000,"open":7.715,"high":7.731,"low":7.706,"close":7.706,"volume":0.35199999809265137},{"timestamp":1742373840000,"open":7.719,"high":7.72,"low":7.704,"close":7.707,"volume":0.35199999809265137},{"timestamp":1742373900000,"open":7.722,"high":7.722,"low":7.704,"close":7.714,"volume":0.24199999868869781},{"timestamp":1742373960000,"open":7.719,"high":7.723,"low":7.71,"close":7.713,"volume":0.13199999928474426},{"timestamp":1742374020000,"open":7.708,"high":7.721,"low":7.704,"close":7.704,"volume":0.4922400116920471},{"timestamp":1742374080000,"open":7.708,"high":7.721,"low":7.705,"close":7.715,"volume":0.17599999904632568},{"timestamp":1742374140000,"open":7.72,"high":7.72,"low":7.704,"close":7.71,"volume":0.10999999940395355},{"timestamp":1742374200000,"open":7.719,"high":7.72,"low":7.711,"close":7.72,"volume":0.1979999989271164},{"timestamp":1742374260000,"open":7.711,"high":7.727,"low":7.706,"close":7.715,"volume":0.4399999976158142},{"timestamp":1742374320000,"open":7.712,"high":7.727,"low":7.712,"close":7.715,"volume":0.28600001335144043},{"timestamp":1742374380000,"open":7.719,"high":7.727,"low":7.711,"close":7.719,"volume":0.28600001335144043},{"timestamp":1742374440000,"open":7.725,"high":7.731,"low":7.714,"close":7.731,"volume":0.28600001335144043},{"timestamp":1742374500000,"open":7.722,"high":7.741,"low":7.722,"close":7.738,"volume":0.15399999916553497},{"timestamp":1742374560000,"open":7.729,"high":7.744,"low":7.723,"close":7.724,"volume":0.28600001335144043},{"timestamp":1742374620000,"open":7.733,"high":7.733,"low":7.721,"close":7.722,"volume":0.13199999928474426},{"timestamp":1742374680000,"open":7.723,"high":7.739,"low":7.722,"close":7.738,"volume":0.48399999737739563},{"timestamp":1742374740000,"open":7.738,"high":7.739,"low":7.723,"close":7.723,"volume":0.3959999978542328},{"timestamp":1742374800000,"open":7.734,"high":7.734,"low":7.717,"close":7.729,"volume":0.24199999868869781},{"timestamp":1742374860000,"open":7.722,"high":7.733,"low":7.714,"close":7.714,"volume":0.3959999978542328},{"timestamp":1742374920000,"open":7.727,"high":7.73,"low":7.71,"close":7.719,"volume":0.6819999814033508},{"timestamp":1742374980000,"open":7.731,"high":7.731,"low":7.716,"close":7.726,"volume":0.1979999989271164},{"timestamp":1742375040000,"open":7.719,"high":7.728,"low":7.717,"close":7.72,"volume":0.13199999928474426},{"timestamp":1742375100000,"open":7.729,"high":7.731,"low":7.717,"close":7.723,"volume":0.3959999978542328},{"timestamp":1742375160000,"open":7.733,"high":7.735,"low":7.722,"close":7.722,"volume":0.33000001311302185},{"timestamp":1742375220000,"open":7.718,"high":7.737,"low":7.717,"close":7.727,"volume":0.4399999976158142},{"timestamp":1742375280000,"open":7.725,"high":7.736,"low":7.723,"close":7.725,"volume":0.08799999952316284},{"timestamp":1742375340000,"open":7.724,"high":7.74,"low":7.724,"close":7.724,"volume":0.28600001335144043},{"timestamp":1742375400000,"open":7.735,"high":7.735,"low":7.723,"close":7.735,"volume":0.30799999833106995},{"timestamp":1742375460000,"open":7.722,"high":7.741,"low":7.722,"close":7.731,"volume":0.30799999833106995},{"timestamp":1742375520000,"open":7.724,"high":7.733,"low":7.71,"close":7.715,"volume":0.58024001121521},{"timestamp":1742375580000,"open":7.711,"high":7.724,"low":7.704,"close":7.704,"volume":0.24199999868869781},{"timestamp":1742375640000,"open":7.707,"high":7.719,"low":7.702,"close":7.716,"volume":0.6902400255203247},{"timestamp":1742375700000,"open":7.707,"high":7.72,"low":7.704,"close":7.713,"volume":0.4180000126361847},{"timestamp":1742375760000,"open":7.703,"high":7.719,"low":7.702,"close":7.719,"volume":0.35199999809265137},{"timestamp":1742375820000,"open":7.713,"high":7.73,"low":7.711,"close":7.713,"volume":0.550000011920929},{"timestamp":1742375880000,"open":7.726,"high":7.729,"low":7.709,"close":7.72,"volume":0.7039999961853027},{"timestamp":1742375940000,"open":7.722,"high":7.737,"low":7.716,"close":7.716,"volume":0.33000001311302185},{"timestamp":1742376000000,"open":7.726,"high":7.726,"low":7.709,"close":7.709,"volume":0.1979999989271164},{"timestamp":1742376060000,"open":7.707,"high":7.717,"low":7.7,"close":7.712,"volume":0.33000001311302185},{"timestamp":1742376120000,"open":7.699,"high":7.713,"low":7.696,"close":7.707,"volume":0.527999997138977},{"timestamp":1742376180000,"open":7.699,"high":7.714,"low":7.694,"close":7.698,"volume":0.4399999976158142},{"timestamp":1742376240000,"open":7.701,"high":7.715,"low":7.698,"close":7.704,"volume":0.6819999814033508},{"timestamp":1742376300000,"open":7.711,"high":7.715,"low":7.702,"close":7.71,"volume":0.17599999904632568},{"timestamp":1742376360000,"open":7.721,"high":7.724,"low":7.707,"close":7.718,"volume":0.550000011920929},{"timestamp":1742376420000,"open":7.712,"high":7.723,"low":7.706,"close":7.712,"volume":0.33000001311302185},{"timestamp":1742376480000,"open":7.706,"high":7.723,"low":7.706,"close":7.706,"volume":0.2639999985694885},{"timestamp":1742376540000,"open":7.72,"high":7.723,"low":7.706,"close":7.712,"volume":0.4399999976158142},{"timestamp":1742376600000,"open":7.719,"high":7.729,"low":7.708,"close":7.719,"volume":0.6159999966621399},{"timestamp":1742376660000,"open":7.715,"high":7.727,"low":7.704,"close":7.724,"volume":0.6462399959564209},{"timestamp":1742376720000,"open":7.713,"high":7.731,"low":7.713,"close":7.729,"volume":0.593999981880188},{"timestamp":1742376780000,"open":7.719,"high":7.729,"low":7.71,"close":7.715,"volume":0.6380000114440918},{"timestamp":1742376840000,"open":7.722,"high":7.724,"low":7.706,"close":7.72,"volume":0.24199999868869781},{"timestamp":1742376900000,"open":7.722,"high":7.725,"low":7.706,"close":7.706,"volume":0.30799999833106995},{"timestamp":1742376960000,"open":7.722,"high":7.722,"low":7.705,"close":7.714,"volume":0.28600001335144043},{"timestamp":1742377020000,"open":7.716,"high":7.719,"low":7.702,"close":7.719,"volume":0.2199999988079071},{"timestamp":1742377080000,"open":7.716,"high":7.719,"low":7.705,"close":7.705,"volume":0.1979999989271164},{"timestamp":1742377140000,"open":7.718,"high":7.719,"low":7.706,"close":7.707,"volume":0.30799999833106995},{"timestamp":1742377200000,"open":7.716,"high":7.721,"low":7.704,"close":7.72,"volume":0.24199999868869781},{"timestamp":1742377260000,"open":7.715,"high":7.725,"low":7.708,"close":7.721,"volume":0.6159999966621399},{"timestamp":1742377320000,"open":7.71,"high":7.726,"low":7.71,"close":7.724,"volume":0.4399999976158142},{"timestamp":1742377380000,"open":7.729,"high":7.729,"low":7.716,"close":7.718,"volume":0.15399999916553497},{"timestamp":1742377440000,"open":7.724,"high":7.729,"low":7.711,"close":7.711,"volume":0.3959999978542328},{"timestamp":1742377500000,"open":7.72,"high":7.727,"low":7.716,"close":7.727,"volume":0.17599999904632568},{"timestamp":1742377560000,"open":7.719,"high":7.737,"low":7.716,"close":7.728,"volume":0.35199999809265137},{"timestamp":1742377620000,"open":7.735,"high":7.739,"low":7.718,"close":7.719,"volume":0.527999997138977},{"timestamp":1742377680000,"open":7.716,"high":7.733,"low":7.716,"close":7.716,"volume":0.2639999985694885},{"timestamp":1742377740000,"open":7.72,"high":7.739,"low":7.72,"close":7.736,"volume":0.2639999985694885},{"timestamp":1742377800000,"open":7.735,"high":7.739,"low":7.724,"close":7.739,"volume":0.4180000126361847},{"timestamp":1742377860000,"open":7.734,"high":7.744,"low":7.726,"close":7.731,"volume":0.8579999804496765},{"timestamp":1742377920000,"open":7.743,"high":7.743,"low":7.726,"close":7.727,"volume":0.35199999809265137},{"timestamp":1742377980000,"open":7.738,"high":7.745,"low":7.728,"close":7.74,"volume":0.7039999961853027},{"timestamp":1742378040000,"open":7.728,"high":7.747,"low":7.728,"close":7.735,"volume":0.4399999976158142},{"timestamp":1742378100000,"open":7.73,"high":7.746,"low":7.73,"close":7.735,"volume":0.37400001287460327},{"timestamp":1742378160000,"open":7.732,"high":7.741,"low":7.725,"close":7.729,"volume":0.7260000109672546},{"timestamp":1742378220000,"open":7.738,"high":7.745,"low":7.724,"close":7.729,"volume":0.593999981880188},{"timestamp":1742378280000,"open":7.734,"high":7.739,"low":7.716,"close":7.718,"volume":0.28600001335144043},{"timestamp":1742378340000,"open":7.733,"high":7.733,"low":7.716,"close":7.73,"volume":0.28600001335144043},{"timestamp":1742378400000,"open":7.731,"high":7.741,"low":7.731,"close":7.733,"volume":0.10999999940395355},{"timestamp":1742378460000,"open":7.733,"high":7.741,"low":7.722,"close":7.728,"volume":0.24199999868869781},{"timestamp":1742378520000,"open":7.717,"high":7.732,"low":7.717,"close":7.723,"volume":0.33000001311302185},{"timestamp":1742378580000,"open":7.721,"high":7.733,"low":7.721,"close":7.725,"volume":0.30799999833106995},{"timestamp":1742378640000,"open":7.732,"high":7.732,"low":7.721,"close":7.725,"volume":0.1979999989271164},{"timestamp":1742378700000,"open":7.723,"high":7.737,"low":7.723,"close":7.735,"volume":0.37400001287460327},{"timestamp":1742378760000,"open":7.727,"high":7.737,"low":7.722,"close":7.727,"volume":0.3959999978542328},{"timestamp":1742378820000,"open":7.732,"high":7.745,"low":7.728,"close":7.745,"volume":0.33000001311302185},{"timestamp":1742378880000,"open":7.736,"high":7.743,"low":7.728,"close":7.728,"volume":0.48399999737739563},{"timestamp":1742378940000,"open":7.73,"high":7.743,"low":7.728,"close":7.734,"volume":0.15399999916553497},{"timestamp":1742379000000,"open":7.733,"high":7.746,"low":7.731,"close":7.741,"volume":0.35199999809265137},{"timestamp":1742379060000,"open":7.733,"high":7.743,"low":7.724,"close":7.732,"volume":0.2639999985694885},{"timestamp":1742379120000,"open":7.74,"high":7.743,"low":7.725,"close":7.725,"volume":0.3959999978542328},{"timestamp":1742379180000,"open":7.728,"high":7.737,"low":7.728,"close":7.737,"volume":0.04399999976158142},{"timestamp":1742379240000,"open":7.727,"high":7.744,"low":7.727,"close":7.744,"volume":0.2639999985694885},{"timestamp":1742379300000,"open":7.735,"high":7.747,"low":7.73,"close":7.73,"volume":0.5059999823570251},{"timestamp":1742379360000,"open":7.73,"high":7.741,"low":7.72,"close":7.724,"volume":0.593999981880188},{"timestamp":1742379420000,"open":7.732,"high":7.739,"low":7.721,"close":7.732,"volume":0.550000011920929},{"timestamp":1742379480000,"open":7.722,"high":7.737,"low":7.712,"close":7.735,"volume":0.7260000109672546},{"timestamp":1742379540000,"open":7.724,"high":7.736,"low":7.719,"close":7.727,"volume":0.37400001287460327},{"timestamp":1742379600000,"open":7.733,"high":7.741,"low":7.723,"close":7.739,"volume":0.33000001311302185},{"timestamp":1742379660000,"open":7.73,"high":7.743,"low":7.722,"close":7.722,"volume":0.8360000252723694},{"timestamp":1742379720000,"open":7.726,"high":7.741,"low":7.724,"close":7.736,"volume":0.4399999976158142},{"timestamp":1742379780000,"open":7.74,"high":7.747,"low":7.73,"close":7.732,"volume":0.527999997138977},{"timestamp":1742379840000,"open":7.744,"high":7.747,"low":7.71,"close":7.713,"volume":0.550000011920929},{"timestamp":1742379900000,"open":7.725,"high":7.729,"low":7.706,"close":7.716,"volume":0.24199999868869781},{"timestamp":1742379960000,"open":7.716,"high":7.726,"low":7.71,"close":7.719,"volume":0.30799999833106995},{"timestamp":1742380020000,"open":7.713,"high":7.722,"low":7.706,"close":7.722,"volume":0.15399999916553497},{"timestamp":1742380080000,"open":7.723,"high":7.723,"low":7.708,"close":7.717,"volume":0.15399999916553497},{"timestamp":1742380140000,"open":7.709,"high":7.716,"low":7.701,"close":7.701,"volume":0.33000001311302185},{"timestamp":1742380200000,"open":7.701,"high":7.711,"low":7.696,"close":7.71,"volume":0.3959999978542328},{"timestamp":1742380260000,"open":7.701,"high":7.71,"low":7.688,"close":7.7,"volume":0.35199999809265137},{"timestamp":1742380320000,"open":7.694,"high":7.711,"low":7.694,"close":7.696,"volume":0.24199999868869781},{"timestamp":1742380380000,"open":7.705,"high":7.709,"low":7.684,"close":7.684,"volume":0.6159999966621399},{"timestamp":1742380440000,"open":7.7,"high":7.704,"low":7.685,"close":7.704,"volume":0.4180000126361847},{"timestamp":1742380500000,"open":7.705,"high":7.705,"low":7.685,"close":7.7,"volume":0.28600001335144043},{"timestamp":1742380560000,"open":7.693,"high":7.693,"low":7.693,"close":7.693,"volume":0.02199999988079071},{"timestamp":1742380620000,"open":7.705,"high":7.705,"low":7.691,"close":7.691,"volume":0.06599999964237213},{"timestamp":1742380680000,"open":7.689,"high":7.697,"low":7.679,"close":7.681,"volume":0.3822399973869324},{"timestamp":1742380740000,"open":7.693,"high":7.697,"low":7.681,"close":7.691,"volume":0.37400001287460327},{"timestamp":1742380800000,"open":7.694,"high":7.697,"low":7.682,"close":7.688,"volume":0.2199999988079071},{"timestamp":1742380860000,"open":7.69,"high":7.704,"low":7.688,"close":7.704,"volume":0.15399999916553497},{"timestamp":1742380920000,"open":7.7,"high":7.703,"low":7.692,"close":7.699,"volume":0.1979999989271164},{"timestamp":1742380980000,"open":7.7,"high":7.701,"low":7.668,"close":7.673,"volume":0.37400001287460327},{"timestamp":1742381040000,"open":7.675,"high":7.679,"low":7.666,"close":7.667,"volume":0.13199999928474426},{"timestamp":1742381100000,"open":7.671,"high":7.679,"low":7.665,"close":7.665,"volume":0.1979999989271164},{"timestamp":1742381160000,"open":7.676,"high":7.676,"low":7.664,"close":7.675,"volume":0.08799999952316284},{"timestamp":1742381220000,"open":7.677,"high":7.679,"low":7.663,"close":7.673,"volume":0.2639999985694885},{"timestamp":1742381280000,"open":7.682,"high":7.682,"low":7.682,"close":7.682,"volume":0.02199999988079071},{"timestamp":1742381340000,"open":7.677,"high":7.688,"low":7.675,"close":7.686,"volume":0.1979999989271164},{"timestamp":1742381400000,"open":7.674,"high":7.685,"low":7.669,"close":7.679,"volume":0.24199999868869781},{"timestamp":1742381460000,"open":7.67,"high":7.684,"low":7.668,"close":7.671,"volume":0.3959999978542328},{"timestamp":1742381520000,"open":7.68,"high":7.683,"low":7.66,"close":7.672,"volume":0.24199999868869781},{"timestamp":1742381580000,"open":7.67,"high":7.676,"low":7.66,"close":7.676,"volume":0.2199999988079071},{"timestamp":1742381640000,"open":7.666,"high":7.679,"low":7.666,"close":7.679,"volume":0.08799999952316284},{"timestamp":1742381700000,"open":7.674,"high":7.678,"low":7.665,"close":7.666,"volume":0.2199999988079071},{"timestamp":1742381820000,"open":7.683,"high":7.683,"low":7.673,"close":7.678,"volume":0.15399999916553497},{"timestamp":1742381880000,"open":7.68,"high":7.68,"low":7.68,"close":7.68,"volume":0.02199999988079071},{"timestamp":1742381940000,"open":7.674,"high":7.674,"low":7.674,"close":7.674,"volume":0.02199999988079071},{"timestamp":1742382000000,"open":7.676,"high":7.682,"low":7.665,"close":7.665,"volume":0.33000001311302185},{"timestamp":1742382060000,"open":7.679,"high":7.679,"low":7.658,"close":7.667,"volume":0.37400001287460327},{"timestamp":1742382120000,"open":7.667,"high":7.677,"low":7.667,"close":7.672,"volume":0.13199999928474426},{"timestamp":1742382180000,"open":7.666,"high":7.674,"low":7.663,"close":7.667,"volume":0.13199999928474426},{"timestamp":1742382240000,"open":7.679,"high":7.685,"low":7.667,"close":7.67,"volume":0.2639999985694885},{"timestamp":1742382300000,"open":7.679,"high":7.682,"low":7.666,"close":7.682,"volume":0.1979999989271164},{"timestamp":1742382360000,"open":7.669,"high":7.69,"low":7.669,"close":7.678,"volume":0.33000001311302185},{"timestamp":1742382420000,"open":7.689,"high":7.691,"low":7.68,"close":7.681,"volume":0.13199999928474426},{"timestamp":1742382480000,"open":7.674,"high":7.691,"low":7.674,"close":7.688,"volume":0.2199999988079071},{"timestamp":1742382540000,"open":7.689,"high":7.692,"low":7.678,"close":7.678,"volume":0.13199999928474426},{"timestamp":1742382600000,"open":7.682,"high":7.693,"low":7.678,"close":7.678,"volume":0.30799999833106995},{"timestamp":1742382660000,"open":7.68,"high":7.68,"low":7.678,"close":7.678,"volume":0.04399999976158142},{"timestamp":1742382720000,"open":7.69,"high":7.694,"low":7.68,"close":7.69,"volume":0.17599999904632568},{"timestamp":1742382780000,"open":7.682,"high":7.695,"low":7.679,"close":7.694,"volume":0.17599999904632568},{"timestamp":1742382840000,"open":7.684,"high":7.696,"low":7.681,"close":7.687,"volume":0.2199999988079071},{"timestamp":1742382900000,"open":7.697,"high":7.697,"low":7.684,"close":7.69,"volume":0.10999999940395355},{"timestamp":1742382960000,"open":7.679,"high":7.69,"low":7.673,"close":7.682,"volume":0.17599999904632568},{"timestamp":1742383020000,"open":7.687,"high":7.687,"low":7.668,"close":7.671,"volume":0.550000011920929},{"timestamp":1742383080000,"open":7.671,"high":7.686,"low":7.669,"close":7.686,"volume":0.48399999737739563},{"timestamp":1742383140000,"open":7.68,"high":7.685,"low":7.664,"close":7.67,"volume":0.2199999988079071},{"timestamp":1742383200000,"open":7.68,"high":7.683,"low":7.668,"close":7.67,"volume":0.15399999916553497},{"timestamp":1742383260000,"open":7.681,"high":7.681,"low":7.676,"close":7.676,"volume":0.04399999976158142},{"timestamp":1742383320000,"open":7.688,"high":7.688,"low":7.676,"close":7.687,"volume":0.15399999916553497},{"timestamp":1742383380000,"open":7.688,"high":7.693,"low":7.686,"close":7.689,"volume":0.24199999868869781},{"timestamp":1742383500000,"open":7.686,"high":7.694,"low":7.68,"close":7.69,"volume":0.1979999989271164},{"timestamp":1742383560000,"open":7.685,"high":7.701,"low":7.684,"close":7.693,"volume":0.15399999916553497},{"timestamp":1742383620000,"open":7.689,"high":7.702,"low":7.689,"close":7.696,"volume":0.13199999928474426},{"timestamp":1742383680000,"open":7.701,"high":7.703,"low":7.688,"close":7.698,"volume":0.30799999833106995},{"timestamp":1742383740000,"open":7.69,"high":7.697,"low":7.686,"close":7.689,"volume":0.13199999928474426},{"timestamp":1742383800000,"open":7.692,"high":7.703,"low":7.691,"close":7.699,"volume":0.13199999928474426},{"timestamp":1742383860000,"open":7.687,"high":7.691,"low":7.683,"close":7.69,"volume":0.15399999916553497},{"timestamp":1742383920000,"open":7.678,"high":7.695,"low":7.677,"close":7.687,"volume":0.4262399971485138},{"timestamp":1742383980000,"open":7.687,"high":7.688,"low":7.674,"close":7.688,"volume":0.13199999928474426},{"timestamp":1742384040000,"open":7.682,"high":7.686,"low":7.674,"close":7.674,"volume":0.08799999952316284},{"timestamp":1742384100000,"open":7.672,"high":7.688,"low":7.672,"close":7.686,"volume":0.2199999988079071},{"timestamp":1742384160000,"open":7.687,"high":7.691,"low":7.687,"close":7.691,"volume":0.04399999976158142},{"timestamp":1742384220000,"open":7.691,"high":7.696,"low":7.691,"close":7.696,"volume":0.04399999976158142},{"timestamp":1742384280000,"open":7.689,"high":7.692,"low":7.683,"close":7.692,"volume":0.15399999916553497},{"timestamp":1742384340000,"open":7.68,"high":7.695,"low":7.68,"close":7.681,"volume":0.4180000126361847},{"timestamp":1742384400000,"open":7.678,"high":7.69,"low":7.673,"close":7.683,"volume":0.4620000123977661},{"timestamp":1742384460000,"open":7.677,"high":7.685,"low":7.673,"close":7.676,"volume":0.30799999833106995},{"timestamp":1742384520000,"open":7.686,"high":7.689,"low":7.674,"close":7.678,"volume":0.24199999868869781},{"timestamp":1742384580000,"open":7.682,"high":7.688,"low":7.673,"close":7.677,"volume":0.48399999737739563},{"timestamp":1742384640000,"open":7.678,"high":7.689,"low":7.674,"close":7.689,"volume":0.2199999988079071},{"timestamp":1742384700000,"open":7.688,"high":7.69,"low":7.675,"close":7.676,"volume":0.24199999868869781},{"timestamp":1742384760000,"open":7.678,"high":7.678,"low":7.678,"close":7.678,"volume":0.02199999988079071},{"timestamp":1742384880000,"open":7.672,"high":7.681,"low":7.664,"close":7.666,"volume":0.13199999928474426},{"timestamp":1742384940000,"open":7.662,"high":7.662,"low":7.662,"close":7.662,"volume":0.02199999988079071},{"timestamp":1742385000000,"open":7.661,"high":7.661,"low":7.661,"close":7.661,"volume":0.02199999988079071},{"timestamp":1742385060000,"open":7.675,"high":7.676,"low":7.662,"close":7.669,"volume":0.24199999868869781},{"timestamp":1742385120000,"open":7.679,"high":7.679,"low":7.665,"close":7.671,"volume":0.13199999928474426},{"timestamp":1742385180000,"open":7.67,"high":7.683,"low":7.67,"close":7.678,"volume":0.15399999916553497},{"timestamp":1742385240000,"open":7.673,"high":7.679,"low":7.67,"close":7.678,"volume":0.08799999952316284},{"timestamp":1742385300000,"open":7.672,"high":7.681,"low":7.669,"close":7.681,"volume":0.15399999916553497},{"timestamp":1742385360000,"open":7.681,"high":7.681,"low":7.647,"close":7.654,"volume":0.9240000247955322},{"timestamp":1742385420000,"open":7.653,"high":7.675,"low":7.651,"close":7.666,"volume":0.8799999952316284},{"timestamp":1742385480000,"open":7.667,"high":7.673,"low":7.652,"close":7.658,"volume":0.37400001287460327},{"timestamp":1742385540000,"open":7.67,"high":7.67,"low":7.656,"close":7.657,"volume":0.2199999988079071},{"timestamp":1742385600000,"open":7.654,"high":7.657,"low":7.654,"close":7.657,"volume":0.030239999294281006},{"timestamp":1742385720000,"open":7.659,"high":7.663,"low":7.648,"close":7.662,"volume":0.4620000123977661},{"timestamp":1742385780000,"open":7.663,"high":7.665,"low":7.643,"close":7.663,"volume":0.35199999809265137},{"timestamp":1742385840000,"open":7.648,"high":7.659,"low":7.642,"close":7.658,"volume":0.28600001335144043},{"timestamp":1742385900000,"open":7.663,"high":7.665,"low":7.64,"close":7.64,"volume":0.2502399981021881},{"timestamp":1742385960000,"open":7.651,"high":7.655,"low":7.639,"close":7.639,"volume":0.10999999940395355},{"timestamp":1742386020000,"open":7.638,"high":7.648,"low":7.636,"close":7.642,"volume":0.15399999916553497},{"timestamp":1742386080000,"open":7.657,"high":7.657,"low":7.643,"close":7.647,"volume":0.2199999988079071},{"timestamp":1742386140000,"open":7.645,"high":7.656,"low":7.645,"close":7.656,"volume":0.04399999976158142},{"timestamp":1742386200000,"open":7.655,"high":7.66,"low":7.647,"close":7.66,"volume":0.17599999904632568},{"timestamp":1742386260000,"open":7.649,"high":7.659,"low":7.642,"close":7.658,"volume":0.17599999904632568},{"timestamp":1742386320000,"open":7.644,"high":7.659,"low":7.642,"close":7.644,"volume":0.1979999989271164},{"timestamp":1742386380000,"open":7.647,"high":7.651,"low":7.647,"close":7.651,"volume":0.08799999952316284},{"timestamp":1742386440000,"open":7.651,"high":7.665,"low":7.65,"close":7.65,"volume":0.13199999928474426},{"timestamp":1742386500000,"open":7.654,"high":7.664,"low":7.654,"close":7.664,"volume":0.08799999952316284},{"timestamp":1742386560000,"open":7.663,"high":7.666,"low":7.646,"close":7.665,"volume":0.37400001287460327},{"timestamp":1742386620000,"open":7.662,"high":7.665,"low":7.653,"close":7.653,"volume":0.1979999989271164},{"timestamp":1742386680000,"open":7.655,"high":7.661,"low":7.648,"close":7.65,"volume":0.28600001335144043},{"timestamp":1742386740000,"open":7.657,"high":7.662,"low":7.656,"close":7.661,"volume":0.10999999940395355},{"timestamp":1742386800000,"open":7.651,"high":7.666,"low":7.646,"close":7.665,"volume":0.15399999916553497},{"timestamp":1742386860000,"open":7.649,"high":7.665,"low":7.648,"close":7.648,"volume":0.2639999985694885},{"timestamp":1742386920000,"open":7.66,"high":7.661,"low":7.647,"close":7.656,"volume":0.08799999952316284},{"timestamp":1742386980000,"open":7.662,"high":7.662,"low":7.647,"close":7.647,"volume":0.04399999976158142},{"timestamp":1742387040000,"open":7.658,"high":7.66,"low":7.643,"close":7.643,"volume":0.17599999904632568},{"timestamp":1742387160000,"open":7.643,"high":7.657,"low":7.641,"close":7.642,"volume":0.30799999833106995},{"timestamp":1742387220000,"open":7.653,"high":7.655,"low":7.642,"close":7.642,"volume":0.08799999952316284},{"timestamp":1742387280000,"open":7.652,"high":7.654,"low":7.64,"close":7.643,"volume":0.13199999928474426},{"timestamp":1742387340000,"open":7.64,"high":7.661,"low":7.64,"close":7.661,"volume":0.15399999916553497},{"timestamp":1742387400000,"open":7.647,"high":7.663,"low":7.647,"close":7.656,"volume":0.06599999964237213},{"timestamp":1742387460000,"open":7.649,"high":7.661,"low":7.649,"close":7.654,"volume":0.10999999940395355},{"timestamp":1742387520000,"open":7.648,"high":7.662,"low":7.648,"close":7.658,"volume":0.06599999964237213},{"timestamp":1742387580000,"open":7.654,"high":7.67,"low":7.654,"close":7.661,"volume":0.24199999868869781},{"timestamp":1742387640000,"open":7.662,"high":7.669,"low":7.658,"close":7.659,"volume":0.2199999988079071},{"timestamp":1742387700000,"open":7.664,"high":7.676,"low":7.658,"close":7.667,"volume":0.17599999904632568},{"timestamp":1742387760000,"open":7.669,"high":7.669,"low":7.65,"close":7.653,"volume":0.24199999868869781},{"timestamp":1742387820000,"open":7.651,"high":7.659,"low":7.642,"close":7.642,"volume":0.30799999833106995},{"timestamp":1742387880000,"open":7.655,"high":7.661,"low":7.65,"close":7.655,"volume":0.2639999985694885},{"timestamp":1742387940000,"open":7.643,"high":7.655,"low":7.643,"close":7.655,"volume":0.06599999964237213},{"timestamp":1742388000000,"open":7.642,"high":7.654,"low":7.638,"close":7.642,"volume":0.33000001311302185},{"timestamp":1742388060000,"open":7.654,"high":7.654,"low":7.64,"close":7.645,"volume":0.28600001335144043},{"timestamp":1742388120000,"open":7.655,"high":7.661,"low":7.642,"close":7.644,"volume":0.37400001287460327},{"timestamp":1742388180000,"open":7.655,"high":7.656,"low":7.641,"close":7.656,"volume":0.4180000126361847},{"timestamp":1742388240000,"open":7.647,"high":7.661,"low":7.644,"close":7.647,"volume":0.17599999904632568},{"timestamp":1742388300000,"open":7.653,"high":7.653,"low":7.653,"close":7.653,"volume":0.02199999988079071},{"timestamp":1742388420000,"open":7.647,"high":7.66,"low":7.646,"close":7.651,"volume":0.2199999988079071},{"timestamp":1742388480000,"open":7.648,"high":7.664,"low":7.646,"close":7.657,"volume":0.37400001287460327},{"timestamp":1742388540000,"open":7.657,"high":7.661,"low":7.646,"close":7.659,"volume":0.37400001287460327},{"timestamp":1742388600000,"open":7.657,"high":7.661,"low":7.645,"close":7.659,"volume":0.6159999966621399},{"timestamp":1742388660000,"open":7.647,"high":7.66,"low":7.644,"close":7.651,"volume":0.33000001311302185},{"timestamp":1742388720000,"open":7.659,"high":7.659,"low":7.643,"close":7.655,"volume":0.30799999833106995},{"timestamp":1742388780000,"open":7.658,"high":7.661,"low":7.645,"close":7.647,"volume":0.2199999988079071},{"timestamp":1742388840000,"open":7.657,"high":7.657,"low":7.646,"close":7.646,"volume":0.10999999940395355},{"timestamp":1742388900000,"open":7.653,"high":7.657,"low":7.639,"close":7.647,"volume":0.4399999976158142},{"timestamp":1742388960000,"open":7.64,"high":7.649,"low":7.631,"close":7.645,"volume":0.4620000123977661},{"timestamp":1742389020000,"open":7.634,"high":7.646,"low":7.634,"close":7.646,"volume":0.08799999952316284},{"timestamp":1742389080000,"open":7.639,"high":7.646,"low":7.639,"close":7.644,"volume":0.10999999940395355},{"timestamp":1742389140000,"open":7.632,"high":7.651,"low":7.632,"close":7.639,"volume":0.4399999976158142},{"timestamp":1742389200000,"open":7.65,"high":7.654,"low":7.636,"close":7.64,"volume":0.2199999988079071},{"timestamp":1742389260000,"open":7.635,"high":7.644,"low":7.63,"close":7.644,"volume":0.24199999868869781},{"timestamp":1742389320000,"open":7.636,"high":7.647,"low":7.634,"close":7.645,"volume":0.30799999833106995},{"timestamp":1742389380000,"open":7.637,"high":7.645,"low":7.633,"close":7.637,"volume":0.15399999916553497},{"timestamp":1742389440000,"open":7.636,"high":7.653,"low":7.636,"close":7.643,"volume":0.1979999989271164},{"timestamp":1742389500000,"open":7.651,"high":7.651,"low":7.637,"close":7.643,"volume":0.28600001335144043},{"timestamp":1742389560000,"open":7.654,"high":7.655,"low":7.642,"close":7.655,"volume":0.08799999952316284},{"timestamp":1742389620000,"open":7.647,"high":7.658,"low":7.647,"close":7.654,"volume":0.10999999940395355},{"timestamp":1742389680000,"open":7.644,"high":7.663,"low":7.644,"close":7.649,"volume":0.1979999989271164},{"timestamp":1742389740000,"open":7.652,"high":7.657,"low":7.649,"close":7.657,"volume":0.08799999952316284},{"timestamp":1742389800000,"open":7.644,"high":7.658,"low":7.644,"close":7.649,"volume":0.08799999952316284},{"timestamp":1742389860000,"open":7.657,"high":7.664,"low":7.646,"close":7.659,"volume":0.17599999904632568},{"timestamp":1742389920000,"open":7.643,"high":7.648,"low":7.642,"close":7.642,"volume":0.1979999989271164},{"timestamp":1742389980000,"open":7.64,"high":7.653,"low":7.636,"close":7.641,"volume":0.1979999989271164},{"timestamp":1742390040000,"open":7.636,"high":7.649,"low":7.634,"close":7.645,"volume":0.2639999985694885},{"timestamp":1742390100000,"open":7.631,"high":7.643,"low":7.631,"close":7.64,"volume":0.17599999904632568},{"timestamp":1742390160000,"open":7.641,"high":7.642,"low":7.641,"close":7.642,"volume":0.04399999976158142},{"timestamp":1742390220000,"open":7.647,"high":7.647,"low":7.647,"close":7.647,"volume":0.02199999988079071},{"timestamp":1742390280000,"open":7.644,"high":7.644,"low":7.631,"close":7.637,"volume":0.13199999928474426},{"timestamp":1742390340000,"open":7.644,"high":7.649,"low":7.635,"close":7.639,"volume":0.28600001335144043},{"timestamp":1742390400000,"open":7.649,"high":7.651,"low":7.634,"close":7.638,"volume":0.33000001311302185},{"timestamp":1742390460000,"open":7.649,"high":7.649,"low":7.632,"close":7.645,"volume":0.08799999952316284},{"timestamp":1742390520000,"open":7.647,"high":7.647,"low":7.631,"close":7.64,"volume":0.17599999904632568},{"timestamp":1742390580000,"open":7.64,"high":7.649,"low":7.632,"close":7.633,"volume":0.4620000123977661},{"timestamp":1742390640000,"open":7.633,"high":7.64,"low":7.627,"close":7.627,"volume":0.08799999952316284},{"timestamp":1742390700000,"open":7.64,"high":7.64,"low":7.628,"close":7.635,"volume":0.13199999928474426},{"timestamp":1742390760000,"open":7.628,"high":7.639,"low":7.625,"close":7.626,"volume":0.1979999989271164},{"timestamp":1742390820000,"open":7.628,"high":7.643,"low":7.628,"close":7.643,"volume":0.1979999989271164},{"timestamp":1742390880000,"open":7.642,"high":7.642,"low":7.632,"close":7.632,"volume":0.04399999976158142},{"timestamp":1742391000000,"open":7.643,"high":7.647,"low":7.627,"close":7.627,"volume":0.2199999988079071},{"timestamp":1742391120000,"open":7.625,"high":7.638,"low":7.623,"close":7.638,"volume":0.2199999988079071},{"timestamp":1742391180000,"open":7.626,"high":7.637,"low":7.623,"close":7.626,"volume":0.15399999916553497},{"timestamp":1742391240000,"open":7.624,"high":7.638,"low":7.624,"close":7.627,"volume":0.06599999964237213},{"timestamp":1742391300000,"open":7.627,"high":7.639,"low":7.623,"close":7.628,"volume":0.28600001335144043},{"timestamp":1742391360000,"open":7.629,"high":7.634,"low":7.618,"close":7.625,"volume":0.30799999833106995},{"timestamp":1742391420000,"open":7.622,"high":7.635,"low":7.62,"close":7.632,"volume":0.13199999928474426},{"timestamp":1742391480000,"open":7.625,"high":7.635,"low":7.619,"close":7.633,"volume":0.15399999916553497},{"timestamp":1742391540000,"open":7.622,"high":7.634,"low":7.622,"close":7.634,"volume":0.10999999940395355},{"timestamp":1742391600000,"open":7.629,"high":7.635,"low":7.62,"close":7.631,"volume":0.37400001287460327},{"timestamp":1742391660000,"open":7.629,"high":7.633,"low":7.616,"close":7.628,"volume":0.24199999868869781},{"timestamp":1742391720000,"open":7.621,"high":7.637,"low":7.616,"close":7.635,"volume":0.4262399971485138},{"timestamp":1742391780000,"open":7.626,"high":7.631,"low":7.614,"close":7.618,"volume":0.33000001311302185},{"timestamp":1742391840000,"open":7.628,"high":7.629,"low":7.614,"close":7.629,"volume":0.2639999985694885},{"timestamp":1742391900000,"open":7.628,"high":7.637,"low":7.618,"close":7.618,"volume":0.2282399982213974},{"timestamp":1742391960000,"open":7.632,"high":7.635,"low":7.616,"close":7.629,"volume":0.5059999823570251},{"timestamp":1742392020000,"open":7.625,"high":7.638,"low":7.618,"close":7.631,"volume":0.527999997138977},{"timestamp":1742392080000,"open":7.636,"high":7.637,"low":7.62,"close":7.637,"volume":0.527999997138977},{"timestamp":1742392140000,"open":7.637,"high":7.638,"low":7.616,"close":7.631,"volume":0.24199999868869781},{"timestamp":1742392200000,"open":7.634,"high":7.635,"low":7.616,"close":7.618,"volume":0.2639999985694885},{"timestamp":1742392260000,"open":7.624,"high":7.631,"low":7.616,"close":7.631,"volume":0.24199999868869781},{"timestamp":1742392320000,"open":7.622,"high":7.624,"low":7.609,"close":7.614,"volume":0.1979999989271164},{"timestamp":1742392380000,"open":7.612,"high":7.621,"low":7.612,"close":7.621,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":7.622,"high":7.622,"low":7.609,"close":7.612,"volume":0.1979999989271164},{"timestamp":1742392500000,"open":7.619,"high":7.619,"low":7.598,"close":7.607,"volume":0.6600000262260437},{"timestamp":1742392560000,"open":7.619,"high":7.619,"low":7.6,"close":7.608,"volume":0.4042400121688843},{"timestamp":1742392620000,"open":7.601,"high":7.621,"low":7.601,"close":7.616,"volume":0.527999997138977},{"timestamp":1742392680000,"open":7.617,"high":7.617,"low":7.615,"close":7.615,"volume":0.04399999976158142},{"timestamp":1742392740000,"open":7.615,"high":7.619,"low":7.602,"close":7.615,"volume":0.33000001311302185},{"timestamp":1742392800000,"open":7.607,"high":7.621,"low":7.6,"close":7.619,"volume":0.3959999978542328},{"timestamp":1742392860000,"open":7.621,"high":7.621,"low":7.605,"close":7.611,"volume":0.5059999823570251},{"timestamp":1742392920000,"open":7.616,"high":7.62,"low":7.604,"close":7.62,"volume":0.4399999976158142},{"timestamp":1742392980000,"open":7.608,"high":7.618,"low":7.603,"close":7.606,"volume":0.550000011920929},{"timestamp":1742393040000,"open":7.605,"high":7.62,"low":7.604,"close":7.604,"volume":0.30799999833106995},{"timestamp":1742393100000,"open":7.602,"high":7.615,"low":7.602,"close":7.602,"volume":0.13199999928474426},{"timestamp":1742393160000,"open":7.615,"high":7.619,"low":7.603,"close":7.617,"volume":0.2639999985694885},{"timestamp":1742393220000,"open":7.615,"high":7.62,"low":7.607,"close":7.608,"volume":0.2639999985694885},{"timestamp":1742393280000,"open":7.608,"high":7.62,"low":7.602,"close":7.614,"volume":0.48399999737739563},{"timestamp":1742393340000,"open":7.611,"high":7.617,"low":7.604,"close":7.617,"volume":0.2199999988079071},{"timestamp":1742393400000,"open":7.611,"high":7.623,"low":7.607,"close":7.614,"volume":0.1979999989271164},{"timestamp":1742393460000,"open":7.614,"high":7.631,"low":7.614,"close":7.624,"volume":0.2199999988079071},{"timestamp":1742393520000,"open":7.62,"high":7.633,"low":7.617,"close":7.628,"volume":0.24199999868869781},{"timestamp":1742393580000,"open":7.632,"high":7.632,"low":7.618,"close":7.629,"volume":0.15399999916553497},{"timestamp":1742393640000,"open":7.621,"high":7.628,"low":7.61,"close":7.62,"volume":0.30799999833106995},{"timestamp":1742393700000,"open":7.608,"high":7.625,"low":7.608,"close":7.618,"volume":0.37400001287460327},{"timestamp":1742393760000,"open":7.606,"high":7.621,"low":7.606,"close":7.614,"volume":0.35199999809265137},{"timestamp":1742393820000,"open":7.622,"high":7.625,"low":7.606,"close":7.606,"volume":0.2199999988079071},{"timestamp":1742393880000,"open":7.611,"high":7.611,"low":7.605,"close":7.605,"volume":0.04399999976158142},{"timestamp":1742393940000,"open":7.619,"high":7.619,"low":7.606,"close":7.606,"volume":0.24199999868869781},{"timestamp":1742394000000,"open":7.622,"high":7.622,"low":7.608,"close":7.609,"volume":0.2639999985694885},{"timestamp":1742394060000,"open":7.606,"high":7.623,"low":7.606,"close":7.611,"volume":0.6159999966621399},{"timestamp":1742394120000,"open":7.608,"high":7.623,"low":7.606,"close":7.615,"volume":0.24199999868869781},{"timestamp":1742394180000,"open":7.627,"high":7.627,"low":7.607,"close":7.618,"volume":0.37400001287460327},{"timestamp":1742394240000,"open":7.607,"high":7.621,"low":7.607,"close":7.611,"volume":0.15399999916553497},{"timestamp":1742394300000,"open":7.608,"high":7.614,"low":7.606,"close":7.612,"volume":0.15399999916553497},{"timestamp":1742394360000,"open":7.603,"high":7.615,"low":7.6,"close":7.614,"volume":0.35199999809265137},{"timestamp":1742394420000,"open":7.61,"high":7.614,"low":7.599,"close":7.608,"volume":0.5720000267028809},{"timestamp":1742394480000,"open":7.601,"high":7.616,"low":7.598,"close":7.616,"volume":0.48399999737739563},{"timestamp":1742394540000,"open":7.616,"high":7.617,"low":7.6,"close":7.6,"volume":0.37400001287460327},{"timestamp":1742394600000,"open":7.603,"high":7.616,"low":7.599,"close":7.616,"volume":0.30799999833106995},{"timestamp":1742394660000,"open":7.609,"high":7.62,"low":7.607,"close":7.617,"volume":0.1979999989271164},{"timestamp":1742394720000,"open":7.616,"high":7.625,"low":7.608,"close":7.615,"volume":0.28600001335144043},{"timestamp":1742394780000,"open":7.62,"high":7.621,"low":7.62,"close":7.62,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":7.613,"high":7.615,"low":7.603,"close":7.607,"volume":0.2199999988079071},{"timestamp":1742394900000,"open":7.609,"high":7.619,"low":7.602,"close":7.615,"volume":0.3959999978542328},{"timestamp":1742394960000,"open":7.606,"high":7.624,"low":7.606,"close":7.624,"volume":0.33000001311302185},{"timestamp":1742395020000,"open":7.624,"high":7.624,"low":7.612,"close":7.621,"volume":0.28600001335144043},{"timestamp":1742395080000,"open":7.621,"high":7.623,"low":7.621,"close":7.623,"volume":0.04399999976158142},{"timestamp":1742395140000,"open":7.614,"high":7.622,"low":7.604,"close":7.614,"volume":0.2639999985694885},{"timestamp":1742395200000,"open":7.619,"high":7.619,"low":7.61,"close":7.61,"volume":0.04399999976158142},{"timestamp":1742395260000,"open":7.624,"high":7.626,"low":7.61,"close":7.619,"volume":0.37400001287460327},{"timestamp":1742395320000,"open":7.62,"high":7.622,"low":7.609,"close":7.619,"volume":0.29423999786376953},{"timestamp":1742395380000,"open":7.622,"high":7.629,"low":7.612,"close":7.627,"volume":0.33000001311302185},{"timestamp":1742395440000,"open":7.627,"high":7.628,"low":7.614,"close":7.618,"volume":0.4620000123977661},{"timestamp":1742395500000,"open":7.62,"high":7.63,"low":7.615,"close":7.615,"volume":0.37400001287460327},{"timestamp":1742395560000,"open":7.614,"high":7.626,"low":7.611,"close":7.626,"volume":0.37400001287460327},{"timestamp":1742395620000,"open":7.617,"high":7.618,"low":7.617,"close":7.618,"volume":0.04399999976158142},{"timestamp":1742395680000,"open":7.612,"high":7.633,"low":7.612,"close":7.617,"volume":0.4180000126361847},{"timestamp":1742395740000,"open":7.622,"high":7.631,"low":7.617,"close":7.63,"volume":0.24199999868869781},{"timestamp":1742395800000,"open":7.62,"high":7.641,"low":7.618,"close":7.63,"volume":0.550000011920929},{"timestamp":1742395860000,"open":7.628,"high":7.629,"low":7.628,"close":7.629,"volume":0.04399999976158142},{"timestamp":1742395920000,"open":7.627,"high":7.636,"low":7.622,"close":7.633,"volume":0.1979999989271164},{"timestamp":1742395980000,"open":7.634,"high":7.641,"low":7.624,"close":7.627,"volume":0.4262399971485138},{"timestamp":1742396040000,"open":7.635,"high":7.639,"low":7.622,"close":7.625,"volume":0.28600001335144043},{"timestamp":1742396100000,"open":7.636,"high":7.639,"low":7.628,"close":7.638,"volume":0.24199999868869781},{"timestamp":1742396160000,"open":7.631,"high":7.646,"low":7.627,"close":7.633,"volume":0.1979999989271164},{"timestamp":1742396220000,"open":7.64,"high":7.645,"low":7.629,"close":7.629,"volume":0.24199999868869781},{"timestamp":1742396280000,"open":7.623,"high":7.626,"low":7.622,"close":7.626,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":7.635,"high":7.635,"low":7.618,"close":7.632,"volume":0.35199999809265137},{"timestamp":1742396400000,"open":7.634,"high":7.637,"low":7.625,"close":7.629,"volume":0.15399999916553497},{"timestamp":1742396460000,"open":7.633,"high":7.633,"low":7.624,"close":7.629,"volume":0.13199999928474426},{"timestamp":1742396580000,"open":7.624,"high":7.635,"low":7.623,"close":7.634,"volume":0.10999999940395355},{"timestamp":1742396640000,"open":7.624,"high":7.639,"low":7.62,"close":7.625,"volume":0.30799999833106995},{"timestamp":1742396700000,"open":7.637,"high":7.637,"low":7.62,"close":7.632,"volume":0.35199999809265137},{"timestamp":1742396760000,"open":7.625,"high":7.635,"low":7.625,"close":7.635,"volume":0.04399999976158142},{"timestamp":1742396820000,"open":7.631,"high":7.649,"low":7.631,"close":7.636,"volume":0.15399999916553497},{"timestamp":1742396880000,"open":7.633,"high":7.65,"low":7.633,"close":7.637,"volume":0.30799999833106995},{"timestamp":1742396940000,"open":7.648,"high":7.65,"low":7.631,"close":7.65,"volume":0.35199999809265137},{"timestamp":1742397000000,"open":7.648,"high":7.648,"low":7.641,"close":7.641,"volume":0.08799999952316284},{"timestamp":1742397060000,"open":7.644,"high":7.661,"low":7.644,"close":7.651,"volume":0.17599999904632568},{"timestamp":1742397120000,"open":7.649,"high":7.662,"low":7.648,"close":7.652,"volume":0.24199999868869781},{"timestamp":1742397180000,"open":7.652,"high":7.669,"low":7.65,"close":7.659,"volume":0.37400001287460327},{"timestamp":1742397240000,"open":7.661,"high":7.669,"low":7.654,"close":7.662,"volume":0.4180000126361847},{"timestamp":1742397300000,"open":7.654,"high":7.658,"low":7.646,"close":7.658,"volume":0.13199999928474426},{"timestamp":1742397360000,"open":7.659,"high":7.659,"low":7.646,"close":7.652,"volume":0.1979999989271164},{"timestamp":1742397480000,"open":7.659,"high":7.663,"low":7.648,"close":7.652,"volume":0.1979999989271164},{"timestamp":1742397540000,"open":7.648,"high":7.659,"low":7.644,"close":7.648,"volume":0.10999999940395355},{"timestamp":1742397600000,"open":7.662,"high":7.665,"low":7.65,"close":7.664,"volume":0.1979999989271164},{"timestamp":1742397660000,"open":7.667,"high":7.667,"low":7.667,"close":7.667,"volume":0.02199999988079071},{"timestamp":1742397720000,"open":7.668,"high":7.669,"low":7.648,"close":7.651,"volume":0.5720000267028809},{"timestamp":1742397780000,"open":7.651,"high":7.666,"low":7.651,"close":7.654,"volume":0.37400001287460327},{"timestamp":1742397840000,"open":7.661,"high":7.665,"low":7.648,"close":7.648,"volume":0.24199999868869781},{"timestamp":1742397900000,"open":7.662,"high":7.664,"low":7.655,"close":7.664,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":7.652,"high":7.665,"low":7.652,"close":7.654,"volume":0.28600001335144043},{"timestamp":1742398020000,"open":7.663,"high":7.667,"low":7.651,"close":7.653,"volume":0.17599999904632568},{"timestamp":1742398080000,"open":7.66,"high":7.662,"low":7.649,"close":7.65,"volume":0.17599999904632568},{"timestamp":1742398140000,"open":7.652,"high":7.659,"low":7.642,"close":7.651,"volume":0.17599999904632568},{"timestamp":1742398200000,"open":7.637,"high":7.649,"low":7.635,"close":7.636,"volume":0.17599999904632568},{"timestamp":1742398320000,"open":7.634,"high":7.645,"low":7.634,"close":7.645,"volume":0.04399999976158142},{"timestamp":1742398380000,"open":7.646,"high":7.653,"low":7.646,"close":7.653,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":7.638,"high":7.651,"low":7.636,"close":7.646,"volume":0.10999999940395355},{"timestamp":1742398500000,"open":7.641,"high":7.65,"low":7.636,"close":7.646,"volume":0.2199999988079071},{"timestamp":1742398560000,"open":7.651,"high":7.651,"low":7.636,"close":7.646,"volume":0.1979999989271164},{"timestamp":1742398620000,"open":7.641,"high":7.641,"low":7.641,"close":7.641,"volume":0.02199999988079071},{"timestamp":1742398680000,"open":7.645,"high":7.661,"low":7.64,"close":7.659,"volume":0.5720000267028809},{"timestamp":1742398740000,"open":7.656,"high":7.659,"low":7.641,"close":7.641,"volume":0.4180000126361847},{"timestamp":1742398800000,"open":7.644,"high":7.659,"low":7.641,"close":7.641,"volume":0.17599999904632568},{"timestamp":1742398860000,"open":7.644,"high":7.659,"low":7.644,"close":7.658,"volume":0.15399999916553497},{"timestamp":1742398920000,"open":7.648,"high":7.659,"low":7.648,"close":7.65,"volume":0.13199999928474426},{"timestamp":1742399040000,"open":7.658,"high":7.658,"low":7.642,"close":7.645,"volume":0.15399999916553497},{"timestamp":1742399100000,"open":7.649,"high":7.655,"low":7.646,"close":7.65,"volume":0.17599999904632568},{"timestamp":1742399160000,"open":7.659,"high":7.662,"low":7.646,"close":7.657,"volume":0.1979999989271164},{"timestamp":1742399220000,"open":7.649,"high":7.662,"low":7.649,"close":7.661,"volume":0.17599999904632568},{"timestamp":1742399280000,"open":7.658,"high":7.663,"low":7.648,"close":7.659,"volume":0.30799999833106995},{"timestamp":1742399340000,"open":7.661,"high":7.667,"low":7.652,"close":7.657,"volume":0.10999999940395355},{"timestamp":1742399400000,"open":7.669,"high":7.67,"low":7.656,"close":7.666,"volume":0.24199999868869781},{"timestamp":1742399460000,"open":7.659,"high":7.675,"low":7.656,"close":7.675,"volume":0.35199999809265137},{"timestamp":1742399520000,"open":7.662,"high":7.682,"low":7.662,"close":7.682,"volume":0.28600001335144043},{"timestamp":1742399580000,"open":7.68,"high":7.68,"low":7.659,"close":7.66,"volume":0.2639999985694885},{"timestamp":1742399640000,"open":7.664,"high":7.672,"low":7.657,"close":7.67,"volume":0.2199999988079071},{"timestamp":1742399700000,"open":7.668,"high":7.669,"low":7.656,"close":7.665,"volume":0.35199999809265137},{"timestamp":1742399760000,"open":7.668,"high":7.67,"low":7.66,"close":7.67,"volume":0.08799999952316284},{"timestamp":1742399820000,"open":7.657,"high":7.671,"low":7.656,"close":7.671,"volume":0.17599999904632568},{"timestamp":1742399880000,"open":7.67,"high":7.67,"low":7.656,"close":7.659,"volume":0.28600001335144043},{"timestamp":1742399940000,"open":7.669,"high":7.669,"low":7.654,"close":7.669,"volume":0.13199999928474426},{"timestamp":1742400000000,"open":7.658,"high":7.67,"low":7.658,"close":7.666,"volume":0.15399999916553497},{"timestamp":1742400060000,"open":7.668,"high":7.669,"low":7.653,"close":7.662,"volume":0.17599999904632568},{"timestamp":1742400120000,"open":7.654,"high":7.654,"low":7.654,"close":7.654,"volume":0.04399999976158142},{"timestamp":1742400180000,"open":7.653,"high":7.661,"low":7.649,"close":7.649,"volume":0.15399999916553497},{"timestamp":1742400240000,"open":7.649,"high":7.659,"low":7.644,"close":7.649,"volume":0.4180000126361847},{"timestamp":1742400300000,"open":7.657,"high":7.657,"low":7.657,"close":7.657,"volume":0.04399999976158142},{"timestamp":1742400420000,"open":7.646,"high":7.686,"low":7.646,"close":7.673,"volume":0.4620000123977661},{"timestamp":1742400480000,"open":7.681,"high":7.681,"low":7.664,"close":7.674,"volume":0.1979999989271164},{"timestamp":1742400540000,"open":7.669,"high":7.685,"low":7.668,"close":7.671,"volume":0.2199999988079071},{"timestamp":1742400600000,"open":7.683,"high":7.687,"low":7.669,"close":7.67,"volume":0.28600001335144043},{"timestamp":1742400660000,"open":7.67,"high":7.683,"low":7.668,"close":7.674,"volume":0.37400001287460327},{"timestamp":1742400720000,"open":7.671,"high":7.68,"low":7.667,"close":7.679,"volume":0.1979999989271164},{"timestamp":1742400780000,"open":7.675,"high":7.677,"low":7.662,"close":7.663,"volume":0.37400001287460327},{"timestamp":1742400840000,"open":7.662,"high":7.68,"low":7.662,"close":7.67,"volume":0.37400001287460327},{"timestamp":1742400900000,"open":7.679,"high":7.68,"low":7.668,"close":7.668,"volume":0.15399999916553497},{"timestamp":1742400960000,"open":7.677,"high":7.68,"low":7.662,"close":7.662,"volume":0.35199999809265137},{"timestamp":1742401020000,"open":7.671,"high":7.674,"low":7.664,"close":7.667,"volume":0.17599999904632568},{"timestamp":1742401080000,"open":7.674,"high":7.676,"low":7.665,"close":7.676,"volume":0.08799999952316284},{"timestamp":1742401140000,"open":7.673,"high":7.678,"low":7.662,"close":7.662,"volume":0.2199999988079071},{"timestamp":1742401200000,"open":7.675,"high":7.678,"low":7.663,"close":7.666,"volume":0.30799999833106995},{"timestamp":1742401260000,"open":7.666,"high":7.678,"low":7.665,"close":7.678,"volume":0.15399999916553497},{"timestamp":1742401320000,"open":7.669,"high":7.678,"low":7.666,"close":7.666,"volume":0.17599999904632568},{"timestamp":1742401380000,"open":7.671,"high":7.678,"low":7.668,"close":7.676,"volume":0.15399999916553497},{"timestamp":1742401440000,"open":7.665,"high":7.679,"low":7.662,"close":7.674,"volume":0.28600001335144043},{"timestamp":1742401500000,"open":7.667,"high":7.678,"low":7.667,"close":7.669,"volume":0.2199999988079071},{"timestamp":1742401560000,"open":7.676,"high":7.68,"low":7.664,"close":7.674,"volume":0.33000001311302185},{"timestamp":1742401620000,"open":7.664,"high":7.68,"low":7.663,"close":7.663,"volume":0.35199999809265137},{"timestamp":1742401680000,"open":7.67,"high":7.676,"low":7.661,"close":7.676,"volume":0.1979999989271164},{"timestamp":1742401740000,"open":7.664,"high":7.676,"low":7.654,"close":7.654,"volume":0.4399999976158142}]