[{"timestamp":1742342400000,"open":7.50429,"high":7.50559,"low":7.49952,"close":7.50406,"volume":821.3400268554688},{"timestamp":1742342460000,"open":7.50409,"high":7.50595,"low":7.50017,"close":7.50595,"volume":555.2100219726562},{"timestamp":1742342520000,"open":7.50604,"high":7.50604,"low":7.50379,"close":7.50379,"volume":420.75},{"timestamp":1742342580000,"open":7.50379,"high":7.50529,"low":7.49957,"close":7.50439,"volume":725.760009765625},{"timestamp":1742342640000,"open":7.50443,"high":7.50579,"low":7.50386,"close":7.50549,"volume":402.75},{"timestamp":1742342700000,"open":7.50549,"high":7.50559,"low":7.50449,"close":7.50549,"volume":330.75},{"timestamp":1742342760000,"open":7.50579,"high":7.50616,"low":7.5056,"close":7.50598,"volume":157.5},{"timestamp":1742342820000,"open":7.50619,"high":7.50619,"low":7.5039,"close":7.5039,"volume":230.85000610351562},{"timestamp":1742342880000,"open":7.50395,"high":7.50489,"low":7.50382,"close":7.50438,"volume":324.45001220703125},{"timestamp":1742342940000,"open":7.50436,"high":7.50474,"low":7.50405,"close":7.50465,"volume":365.3999938964844},{"timestamp":1742343000000,"open":7.50464,"high":7.50469,"low":7.50379,"close":7.50438,"volume":224.10000610351562},{"timestamp":1742343060000,"open":7.50414,"high":7.50529,"low":7.50379,"close":7.50529,"volume":189},{"timestamp":1742343120000,"open":7.50527,"high":7.50619,"low":7.50473,"close":7.50473,"volume":217.8000030517578},{"timestamp":1742343180000,"open":7.50471,"high":7.50589,"low":7.50469,"close":7.50553,"volume":113.4000015258789},{"timestamp":1742343240000,"open":7.50555,"high":7.50619,"low":7.50537,"close":7.50599,"volume":115.6500015258789},{"timestamp":1742343300000,"open":7.5056,"high":7.50649,"low":7.50449,"close":7.50499,"volume":150.3000030517578},{"timestamp":1742343360000,"open":7.50489,"high":7.50519,"low":7.50389,"close":7.50389,"volume":113.4000015258789},{"timestamp":1742343420000,"open":7.50419,"high":7.50439,"low":7.50219,"close":7.50249,"volume":122.4000015258789},{"timestamp":1742343480000,"open":7.50219,"high":7.50239,"low":7.50156,"close":7.50239,"volume":88.19999694824219},{"timestamp":1742343540000,"open":7.50229,"high":7.50249,"low":7.50029,"close":7.50029,"volume":119.69999694824219},{"timestamp":1742343600000,"open":7.50039,"high":7.50159,"low":7.50039,"close":7.50129,"volume":148.0500030517578},{"timestamp":1742343660000,"open":7.50139,"high":7.50149,"low":7.49889,"close":7.49892,"volume":173.6999969482422},{"timestamp":1742343720000,"open":7.49892,"high":7.50049,"low":7.49806,"close":7.49999,"volume":204.75},{"timestamp":1742343780000,"open":7.49977,"high":7.50031,"low":7.49944,"close":7.49959,"volume":185.85000610351562},{"timestamp":1742343840000,"open":7.49952,"high":7.49989,"low":7.49884,"close":7.49912,"volume":176.39999389648438},{"timestamp":1742343900000,"open":7.49923,"high":7.49939,"low":7.49494,"close":7.49892,"volume":246.3300018310547},{"timestamp":1742343960000,"open":7.49893,"high":7.49973,"low":7.49494,"close":7.49633,"volume":962.72998046875},{"timestamp":1742344020000,"open":7.49631,"high":7.49993,"low":7.49518,"close":7.49578,"volume":1188.81005859375},{"timestamp":1742344080000,"open":7.49578,"high":7.4993,"low":7.4949,"close":7.49523,"volume":1169.9100341796875},{"timestamp":1742344140000,"open":7.49533,"high":7.50038,"low":7.49521,"close":7.50021,"volume":896.9400024414062},{"timestamp":1742344200000,"open":7.50016,"high":7.50088,"low":7.49938,"close":7.50018,"volume":286.6499938964844},{"timestamp":1742344260000,"open":7.50003,"high":7.50019,"low":7.49909,"close":7.49999,"volume":138.60000610351562},{"timestamp":1742344320000,"open":7.50031,"high":7.50229,"low":7.49988,"close":7.50202,"volume":113.4000015258789},{"timestamp":1742344380000,"open":7.502,"high":7.5041,"low":7.502,"close":7.5041,"volume":169.1999969482422},{"timestamp":1742344440000,"open":7.50381,"high":7.50569,"low":7.50381,"close":7.50469,"volume":230.85000610351562},{"timestamp":1742344500000,"open":7.50479,"high":7.50722,"low":7.50479,"close":7.50656,"volume":151.1999969482422},{"timestamp":1742344560000,"open":7.50663,"high":7.50823,"low":7.50663,"close":7.50809,"volume":141.75},{"timestamp":1742344620000,"open":7.50799,"high":7.50879,"low":7.50783,"close":7.50789,"volume":181.35000610351562},{"timestamp":1742344680000,"open":7.50792,"high":7.50899,"low":7.50792,"close":7.50849,"volume":216.4499969482422},{"timestamp":1742344740000,"open":7.50851,"high":7.50851,"low":7.50419,"close":7.50729,"volume":396.80999755859375},{"timestamp":1742344800000,"open":7.50669,"high":7.50746,"low":7.50353,"close":7.50729,"volume":266.6700134277344},{"timestamp":1742344860000,"open":7.50719,"high":7.50729,"low":7.50579,"close":7.50663,"volume":255.14999389648438},{"timestamp":1742344920000,"open":7.50669,"high":7.50677,"low":7.50609,"close":7.50662,"volume":122.8499984741211},{"timestamp":1742344980000,"open":7.50662,"high":7.50673,"low":7.50618,"close":7.50657,"volume":150.3000030517578},{"timestamp":1742345040000,"open":7.50662,"high":7.50739,"low":7.50652,"close":7.50739,"volume":94.5},{"timestamp":1742345100000,"open":7.50702,"high":7.50759,"low":7.50692,"close":7.5072,"volume":107.0999984741211},{"timestamp":1742345160000,"open":7.50716,"high":7.50718,"low":7.50539,"close":7.50611,"volume":156.14999389648438},{"timestamp":1742345220000,"open":7.50614,"high":7.50615,"low":7.50549,"close":7.50569,"volume":169.1999969482422},{"timestamp":1742345280000,"open":7.50559,"high":7.50638,"low":7.50251,"close":7.50615,"volume":375.4800109863281},{"timestamp":1742345340000,"open":7.50613,"high":7.50719,"low":7.50231,"close":7.50383,"volume":817.9199829101562},{"timestamp":1742345400000,"open":7.50393,"high":7.50897,"low":7.50378,"close":7.50528,"volume":1304.0999755859375},{"timestamp":1742345460000,"open":7.50899,"high":7.51053,"low":7.50518,"close":7.51039,"volume":1457.4599609375},{"timestamp":1742345520000,"open":7.51039,"high":7.51185,"low":7.50982,"close":7.50993,"volume":715.9500122070312},{"timestamp":1742345580000,"open":7.50993,"high":7.51008,"low":7.50797,"close":7.50829,"volume":830.7000122070312},{"timestamp":1742345640000,"open":7.50829,"high":7.51284,"low":7.50776,"close":7.50851,"volume":3253.679931640625},{"timestamp":1742345700000,"open":7.50866,"high":7.51399,"low":7.5085,"close":7.51319,"volume":430.0199890136719},{"timestamp":1742345760000,"open":7.51339,"high":7.51479,"low":7.51295,"close":7.51479,"volume":138.60000610351562},{"timestamp":1742345820000,"open":7.51469,"high":7.51659,"low":7.5112,"close":7.5112,"volume":1065.510009765625},{"timestamp":1742345880000,"open":7.51115,"high":7.51559,"low":7.51115,"close":7.51154,"volume":1049.219970703125},{"timestamp":1742345940000,"open":7.51151,"high":7.51569,"low":7.51026,"close":7.51026,"volume":1457.3699951171875},{"timestamp":1742346000000,"open":7.51046,"high":7.51427,"low":7.5088,"close":7.50932,"volume":2441.52001953125},{"timestamp":1742346060000,"open":7.50947,"high":7.51458,"low":7.50905,"close":7.51076,"volume":3019.679931640625},{"timestamp":1742346120000,"open":7.51076,"high":7.51453,"low":7.50975,"close":7.50981,"volume":2126.8798828125},{"timestamp":1742346180000,"open":7.50981,"high":7.51423,"low":7.50955,"close":7.51374,"volume":737.6400146484375},{"timestamp":1742346240000,"open":7.51369,"high":7.51369,"low":7.51289,"close":7.51309,"volume":423.8999938964844},{"timestamp":1742346300000,"open":7.51309,"high":7.51334,"low":7.51223,"close":7.51259,"volume":264.6000061035156},{"timestamp":1742346360000,"open":7.51259,"high":7.51279,"low":7.5118,"close":7.5125,"volume":351.45001220703125},{"timestamp":1742346420000,"open":7.51255,"high":7.51359,"low":7.51242,"close":7.51359,"volume":117.9000015258789},{"timestamp":1742346480000,"open":7.51341,"high":7.51341,"low":7.51177,"close":7.51219,"volume":103.94999694824219},{"timestamp":1742346540000,"open":7.51209,"high":7.51209,"low":7.51079,"close":7.51189,"volume":91.3499984741211},{"timestamp":1742346600000,"open":7.51159,"high":7.51249,"low":7.51159,"close":7.51239,"volume":126.9000015258789},{"timestamp":1742346660000,"open":7.51279,"high":7.51299,"low":7.51154,"close":7.51154,"volume":133.1999969482422},{"timestamp":1742346720000,"open":7.51157,"high":7.51257,"low":7.51157,"close":7.51233,"volume":198.4499969482422},{"timestamp":1742346780000,"open":7.51231,"high":7.51302,"low":7.51142,"close":7.51289,"volume":157.5},{"timestamp":1742346840000,"open":7.51284,"high":7.51349,"low":7.51278,"close":7.51347,"volume":171.4499969482422},{"timestamp":1742346900000,"open":7.5135,"high":7.5135,"low":7.51219,"close":7.51235,"volume":107.0999984741211},{"timestamp":1742346960000,"open":7.51247,"high":7.51319,"low":7.51212,"close":7.51212,"volume":242.5500030517578},{"timestamp":1742347020000,"open":7.51222,"high":7.51249,"low":7.51092,"close":7.51137,"volume":192.14999389648438},{"timestamp":1742347080000,"open":7.51141,"high":7.51199,"low":7.50963,"close":7.50989,"volume":192.14999389648438},{"timestamp":1742347140000,"open":7.51035,"high":7.51094,"low":7.50934,"close":7.50934,"volume":147.60000610351562},{"timestamp":1742347200000,"open":7.50938,"high":7.51009,"low":7.50932,"close":7.50989,"volume":83.69999694824219},{"timestamp":1742347260000,"open":7.51009,"high":7.51009,"low":7.50939,"close":7.50999,"volume":171.4499969482422},{"timestamp":1742347320000,"open":7.50965,"high":7.50999,"low":7.50868,"close":7.50899,"volume":143.10000610351562},{"timestamp":1742347380000,"open":7.50909,"high":7.50969,"low":7.50899,"close":7.50969,"volume":99},{"timestamp":1742347440000,"open":7.50949,"high":7.50969,"low":7.50837,"close":7.50837,"volume":126.44999694824219},{"timestamp":1742347500000,"open":7.50808,"high":7.50808,"low":7.50759,"close":7.50759,"volume":104.8499984741211},{"timestamp":1742347560000,"open":7.50769,"high":7.50799,"low":7.50743,"close":7.50779,"volume":154.35000610351562},{"timestamp":1742347620000,"open":7.50775,"high":7.50899,"low":7.50757,"close":7.50889,"volume":114.30000305175781},{"timestamp":1742347680000,"open":7.50879,"high":7.50909,"low":7.50849,"close":7.50909,"volume":151.64999389648438},{"timestamp":1742347740000,"open":7.50919,"high":7.50939,"low":7.50747,"close":7.50753,"volume":130.9499969482422},{"timestamp":1742347800000,"open":7.50753,"high":7.50829,"low":7.50569,"close":7.50619,"volume":165.14999389648438},{"timestamp":1742347860000,"open":7.50599,"high":7.50667,"low":7.50589,"close":7.50648,"volume":171.89999389648438},{"timestamp":1742347920000,"open":7.50655,"high":7.50699,"low":7.50617,"close":7.50631,"volume":150.75},{"timestamp":1742347980000,"open":7.50649,"high":7.50709,"low":7.50539,"close":7.50551,"volume":198.89999389648438},{"timestamp":1742348040000,"open":7.50539,"high":7.50625,"low":7.50538,"close":7.50575,"volume":222.75},{"timestamp":1742348100000,"open":7.50573,"high":7.50627,"low":7.50525,"close":7.50529,"volume":264.1499938964844},{"timestamp":1742348160000,"open":7.50533,"high":7.50569,"low":7.50531,"close":7.50531,"volume":120.1500015258789},{"timestamp":1742348220000,"open":7.50549,"high":7.50549,"low":7.50394,"close":7.50429,"volume":131.39999389648438},{"timestamp":1742348280000,"open":7.50439,"high":7.50639,"low":7.50429,"close":7.50609,"volume":314.54998779296875},{"timestamp":1742348340000,"open":7.50609,"high":7.50609,"low":7.50509,"close":7.50519,"volume":126.44999694824219},{"timestamp":1742348400000,"open":7.50509,"high":7.50519,"low":7.49831,"close":7.50199,"volume":648.3599853515625},{"timestamp":1742348460000,"open":7.49826,"high":7.50265,"low":7.49781,"close":7.50265,"volume":1101.9599609375},{"timestamp":1742348520000,"open":7.50267,"high":7.50375,"low":7.49881,"close":7.50027,"volume":1372.5},{"timestamp":1742348580000,"open":7.50027,"high":7.50557,"low":7.50007,"close":7.50142,"volume":2963.159912109375},{"timestamp":1742348640000,"open":7.50137,"high":7.50527,"low":7.50112,"close":7.50132,"volume":1863.6300048828125},{"timestamp":1742348700000,"open":7.50122,"high":7.50469,"low":7.49936,"close":7.49982,"volume":1713.510009765625},{"timestamp":1742348760000,"open":7.49982,"high":7.5044,"low":7.49857,"close":7.5044,"volume":559.1699829101562},{"timestamp":1742348820000,"open":7.50064,"high":7.50487,"low":7.4999,"close":7.5047,"volume":992.1599731445312},{"timestamp":1742348880000,"open":7.50457,"high":7.50496,"low":7.49955,"close":7.50359,"volume":615.6900024414062},{"timestamp":1742348940000,"open":7.50359,"high":7.50369,"low":7.49827,"close":7.50263,"volume":955.260009765625},{"timestamp":1742349000000,"open":7.50239,"high":7.50299,"low":7.50238,"close":7.50259,"volume":184.5},{"timestamp":1742349060000,"open":7.50265,"high":7.5032,"low":7.50203,"close":7.50269,"volume":355.95001220703125},{"timestamp":1742349120000,"open":7.50259,"high":7.50379,"low":7.50179,"close":7.50179,"volume":292.95001220703125},{"timestamp":1742349180000,"open":7.50137,"high":7.50137,"low":7.50061,"close":7.50078,"volume":267.75},{"timestamp":1742349240000,"open":7.50084,"high":7.50139,"low":7.50081,"close":7.50084,"volume":151.1999969482422},{"timestamp":1742349300000,"open":7.50099,"high":7.50099,"low":7.49966,"close":7.49989,"volume":261.45001220703125},{"timestamp":1742349360000,"open":7.49995,"high":7.50009,"low":7.49969,"close":7.5,"volume":339.75},{"timestamp":1742349420000,"open":7.49984,"high":7.50087,"low":7.49932,"close":7.49937,"volume":201.60000610351562},{"timestamp":1742349480000,"open":7.49935,"high":7.49979,"low":7.49906,"close":7.49943,"volume":226.8000030517578},{"timestamp":1742349540000,"open":7.49943,"high":7.49989,"low":7.49856,"close":7.49961,"volume":226.8000030517578},{"timestamp":1742349600000,"open":7.49961,"high":7.50029,"low":7.49892,"close":7.4995,"volume":327.6000061035156},{"timestamp":1742349660000,"open":7.49959,"high":7.49989,"low":7.4991,"close":7.49939,"volume":150.3000030517578},{"timestamp":1742349720000,"open":7.49941,"high":7.49959,"low":7.49903,"close":7.49949,"volume":176.39999389648438},{"timestamp":1742349780000,"open":7.49949,"high":7.50049,"low":7.4992,"close":7.49923,"volume":275.8500061035156},{"timestamp":1742349840000,"open":7.49926,"high":7.49969,"low":7.49898,"close":7.49912,"volume":166.5},{"timestamp":1742349900000,"open":7.49914,"high":7.49989,"low":7.4986,"close":7.49975,"volume":220.5},{"timestamp":1742349960000,"open":7.49985,"high":7.5,"low":7.49913,"close":7.49927,"volume":233.10000610351562},{"timestamp":1742350020000,"open":7.49937,"high":7.49953,"low":7.49807,"close":7.49817,"volume":211.0500030517578},{"timestamp":1742350080000,"open":7.49817,"high":7.49994,"low":7.49452,"close":7.49481,"volume":1195.739990234375},{"timestamp":1742350140000,"open":7.49865,"high":7.49895,"low":7.49436,"close":7.4981,"volume":499.1400146484375},{"timestamp":1742350200000,"open":7.4981,"high":7.49919,"low":7.4978,"close":7.49848,"volume":292.95001220703125},{"timestamp":1742350260000,"open":7.49838,"high":7.49855,"low":7.49714,"close":7.49716,"volume":160.64999389648438},{"timestamp":1742350320000,"open":7.49718,"high":7.4974,"low":7.49589,"close":7.49589,"volume":252},{"timestamp":1742350380000,"open":7.49585,"high":7.49619,"low":7.49518,"close":7.49572,"volume":333.45001220703125},{"timestamp":1742350440000,"open":7.49568,"high":7.49639,"low":7.49558,"close":7.4958,"volume":217.35000610351562},{"timestamp":1742350500000,"open":7.49569,"high":7.4973,"low":7.49554,"close":7.49704,"volume":304.20001220703125},{"timestamp":1742350560000,"open":7.49701,"high":7.49712,"low":7.49646,"close":7.49679,"volume":284.3999938964844},{"timestamp":1742350620000,"open":7.49679,"high":7.49819,"low":7.49679,"close":7.49819,"volume":229.0500030517578},{"timestamp":1742350680000,"open":7.49809,"high":7.49809,"low":7.49669,"close":7.49689,"volume":154.35000610351562},{"timestamp":1742350740000,"open":7.49689,"high":7.49831,"low":7.49669,"close":7.49809,"volume":279},{"timestamp":1742350800000,"open":7.49809,"high":7.49889,"low":7.49729,"close":7.49731,"volume":267.75},{"timestamp":1742350860000,"open":7.49726,"high":7.49949,"low":7.49542,"close":7.49908,"volume":381.4200134277344},{"timestamp":1742350920000,"open":7.49899,"high":7.49902,"low":7.49794,"close":7.49794,"volume":211.0500030517578},{"timestamp":1742350980000,"open":7.49792,"high":7.49808,"low":7.49759,"close":7.4976,"volume":151.1999969482422},{"timestamp":1742351040000,"open":7.49763,"high":7.4986,"low":7.49753,"close":7.49761,"volume":176.39999389648438},{"timestamp":1742351100000,"open":7.4976,"high":7.50769,"low":7.49251,"close":7.50498,"volume":1154.7900390625},{"timestamp":1742351160000,"open":7.50499,"high":7.50669,"low":7.50094,"close":7.50549,"volume":1108.6199951171875},{"timestamp":1742351220000,"open":7.50549,"high":7.50789,"low":7.50509,"close":7.50769,"volume":752.8499755859375},{"timestamp":1742351280000,"open":7.50799,"high":7.50809,"low":7.50657,"close":7.50657,"volume":701.5499877929688},{"timestamp":1742351340000,"open":7.50616,"high":7.50616,"low":7.50469,"close":7.50479,"volume":551.25},{"timestamp":1742351400000,"open":7.50477,"high":7.50485,"low":7.48888,"close":7.49616,"volume":994.1400146484375},{"timestamp":1742351460000,"open":7.49619,"high":7.49789,"low":7.49592,"close":7.4969,"volume":556.2000122070312},{"timestamp":1742351520000,"open":7.49691,"high":7.49815,"low":7.49309,"close":7.49359,"volume":625.0499877929688},{"timestamp":1742351580000,"open":7.49349,"high":7.49624,"low":7.49349,"close":7.49455,"volume":538.2000122070312},{"timestamp":1742351640000,"open":7.49459,"high":7.49619,"low":7.49018,"close":7.49583,"volume":1206.0899658203125},{"timestamp":1742351700000,"open":7.49539,"high":7.49669,"low":7.49164,"close":7.49669,"volume":482.5799865722656},{"timestamp":1742351760000,"open":7.49679,"high":7.49826,"low":7.49669,"close":7.49799,"volume":369},{"timestamp":1742351820000,"open":7.49779,"high":7.49989,"low":7.49769,"close":7.49899,"volume":362.25},{"timestamp":1742351880000,"open":7.49899,"high":7.49949,"low":7.49829,"close":7.49829,"volume":195.3000030517578},{"timestamp":1742351940000,"open":7.49849,"high":7.49849,"low":7.49669,"close":7.49691,"volume":337.95001220703125},{"timestamp":1742352000000,"open":7.49688,"high":7.49799,"low":7.49654,"close":7.49799,"volume":207},{"timestamp":1742352060000,"open":7.49799,"high":7.49889,"low":7.49799,"close":7.49875,"volume":334.3500061035156},{"timestamp":1742352120000,"open":7.4987,"high":7.49961,"low":7.49829,"close":7.49879,"volume":255.14999389648438},{"timestamp":1742352180000,"open":7.49884,"high":7.50148,"low":7.49879,"close":7.50129,"volume":220.5},{"timestamp":1742352240000,"open":7.50118,"high":7.50118,"low":7.49949,"close":7.50029,"volume":245.6999969482422},{"timestamp":1742352300000,"open":7.50029,"high":7.50101,"low":7.49703,"close":7.49736,"volume":1151.6400146484375},{"timestamp":1742352360000,"open":7.49711,"high":7.50163,"low":7.49681,"close":7.50149,"volume":1384.739990234375},{"timestamp":1742352420000,"open":7.49788,"high":7.50109,"low":7.49625,"close":7.50023,"volume":1186.9200439453125},{"timestamp":1742352480000,"open":7.50023,"high":7.50139,"low":7.49635,"close":7.50009,"volume":504},{"timestamp":1742352540000,"open":7.49983,"high":7.49999,"low":7.49881,"close":7.49964,"volume":189},{"timestamp":1742352600000,"open":7.49964,"high":7.50169,"low":7.49964,"close":7.50009,"volume":277.20001220703125},{"timestamp":1742352660000,"open":7.50026,"high":7.5014,"low":7.50026,"close":7.50123,"volume":572.8499755859375},{"timestamp":1742352720000,"open":7.50119,"high":7.50169,"low":7.50116,"close":7.50149,"volume":192.60000610351562},{"timestamp":1742352780000,"open":7.50149,"high":7.50309,"low":7.5013,"close":7.50275,"volume":327.6000061035156},{"timestamp":1742352840000,"open":7.50269,"high":7.50299,"low":7.50229,"close":7.50269,"volume":236.25},{"timestamp":1742352900000,"open":7.50239,"high":7.50319,"low":7.50172,"close":7.50248,"volume":138.14999389648438},{"timestamp":1742352960000,"open":7.5025,"high":7.50339,"low":7.50237,"close":7.50309,"volume":123.75},{"timestamp":1742353020000,"open":7.50329,"high":7.50349,"low":7.50275,"close":7.50284,"volume":136.35000610351562},{"timestamp":1742353080000,"open":7.50289,"high":7.50289,"low":7.50219,"close":7.50239,"volume":106.6500015258789},{"timestamp":1742353140000,"open":7.50235,"high":7.50238,"low":7.50153,"close":7.50154,"volume":126},{"timestamp":1742353200000,"open":7.50189,"high":7.50216,"low":7.49825,"close":7.50204,"volume":131.6699981689453},{"timestamp":1742353260000,"open":7.50207,"high":7.50239,"low":7.49832,"close":7.49832,"volume":422.9100036621094},{"timestamp":1742353320000,"open":7.49848,"high":7.50222,"low":7.49746,"close":7.49759,"volume":945.8099975585938},{"timestamp":1742353380000,"open":7.49759,"high":7.50223,"low":7.49741,"close":7.50203,"volume":585.9000244140625},{"timestamp":1742353440000,"open":7.49821,"high":7.5024,"low":7.49765,"close":7.49794,"volume":779.3099975585938},{"timestamp":1742353500000,"open":7.50169,"high":7.50339,"low":7.49794,"close":7.50339,"volume":761.1300048828125},{"timestamp":1742353560000,"open":7.50328,"high":7.50328,"low":7.49862,"close":7.49922,"volume":1017.8099975585938},{"timestamp":1742353620000,"open":7.49937,"high":7.5032,"low":7.49831,"close":7.49831,"volume":1246.1400146484375},{"timestamp":1742353680000,"open":7.49821,"high":7.50233,"low":7.49783,"close":7.49834,"volume":1473.300048828125},{"timestamp":1742353740000,"open":7.49839,"high":7.50254,"low":7.49832,"close":7.4988,"volume":1078.56005859375},{"timestamp":1742353800000,"open":7.4988,"high":7.50266,"low":7.49836,"close":7.49911,"volume":811.4400024414062},{"timestamp":1742353860000,"open":7.49888,"high":7.50278,"low":7.49864,"close":7.49894,"volume":716.3099975585938},{"timestamp":1742353920000,"open":7.49894,"high":7.50362,"low":7.49856,"close":7.50266,"volume":779.3099975585938},{"timestamp":1742353980000,"open":7.50274,"high":7.50274,"low":7.49861,"close":7.49861,"volume":645.75},{"timestamp":1742354040000,"open":7.49866,"high":7.50209,"low":7.4971,"close":7.49735,"volume":1358.8199462890625},{"timestamp":1742354100000,"open":7.49735,"high":7.50179,"low":7.49716,"close":7.49753,"volume":1011.1500244140625},{"timestamp":1742354160000,"open":7.49753,"high":7.501,"low":7.49574,"close":7.49584,"volume":2223},{"timestamp":1742354220000,"open":7.49584,"high":7.5006,"low":7.49566,"close":7.50007,"volume":1585.8900146484375},{"timestamp":1742354280000,"open":7.50002,"high":7.50011,"low":7.49527,"close":7.49953,"volume":1638.0899658203125},{"timestamp":1742354340000,"open":7.49946,"high":7.49967,"low":7.49543,"close":7.49958,"volume":572.8499755859375},{"timestamp":1742354400000,"open":7.49567,"high":7.50038,"low":7.49533,"close":7.49979,"volume":1501.02001953125},{"timestamp":1742354460000,"open":7.49994,"high":7.50059,"low":7.49992,"close":7.50054,"volume":161.5500030517578},{"timestamp":1742354520000,"open":7.50051,"high":7.50199,"low":7.50039,"close":7.50192,"volume":137.6999969482422},{"timestamp":1742354580000,"open":7.50196,"high":7.50197,"low":7.498,"close":7.50197,"volume":354.510009765625},{"timestamp":1742354640000,"open":7.50202,"high":7.50204,"low":7.50159,"close":7.50169,"volume":110.25},{"timestamp":1742354700000,"open":7.50169,"high":7.50199,"low":7.50169,"close":7.50199,"volume":118.80000305175781},{"timestamp":1742354760000,"open":7.50194,"high":7.50258,"low":7.50194,"close":7.50212,"volume":110.25},{"timestamp":1742354820000,"open":7.50212,"high":7.50212,"low":7.50166,"close":7.50175,"volume":202.0500030517578},{"timestamp":1742354880000,"open":7.50166,"high":7.50268,"low":7.50129,"close":7.50263,"volume":132.3000030517578},{"timestamp":1742354940000,"open":7.50269,"high":7.50369,"low":7.50099,"close":7.503,"volume":199.8000030517578},{"timestamp":1742355000000,"open":7.50294,"high":7.50319,"low":7.50207,"close":7.50309,"volume":144.89999389648438},{"timestamp":1742355060000,"open":7.50275,"high":7.50299,"low":7.50106,"close":7.50189,"volume":198},{"timestamp":1742355120000,"open":7.50247,"high":7.50279,"low":7.50089,"close":7.50094,"volume":107.0999984741211},{"timestamp":1742355180000,"open":7.5009,"high":7.50139,"low":7.50074,"close":7.50093,"volume":97.19999694824219},{"timestamp":1742355240000,"open":7.5009,"high":7.50129,"low":7.50036,"close":7.50094,"volume":131.39999389648438},{"timestamp":1742355300000,"open":7.50095,"high":7.50099,"low":7.49953,"close":7.49953,"volume":184.9499969482422},{"timestamp":1742355360000,"open":7.49961,"high":7.50052,"low":7.49953,"close":7.50043,"volume":116.55000305175781},{"timestamp":1742355420000,"open":7.50051,"high":7.50066,"low":7.49995,"close":7.49997,"volume":138.60000610351562},{"timestamp":1742355480000,"open":7.49996,"high":7.50003,"low":7.49965,"close":7.50003,"volume":142.1999969482422},{"timestamp":1742355540000,"open":7.49998,"high":7.50001,"low":7.49825,"close":7.49838,"volume":132.3000030517578},{"timestamp":1742355600000,"open":7.49843,"high":7.50019,"low":7.49841,"close":7.50019,"volume":179.5500030517578},{"timestamp":1742355660000,"open":7.49999,"high":7.50029,"low":7.49845,"close":7.49863,"volume":153},{"timestamp":1742355720000,"open":7.49909,"high":7.49999,"low":7.49871,"close":7.49932,"volume":163.8000030517578},{"timestamp":1742355780000,"open":7.49959,"high":7.49959,"low":7.49884,"close":7.49899,"volume":107.0999984741211},{"timestamp":1742355840000,"open":7.49902,"high":7.49922,"low":7.49902,"close":7.49911,"volume":59.849998474121094},{"timestamp":1742355900000,"open":7.49904,"high":7.49989,"low":7.49899,"close":7.49904,"volume":103.94999694824219},{"timestamp":1742355960000,"open":7.49909,"high":7.50029,"low":7.49874,"close":7.49982,"volume":135.4499969482422},{"timestamp":1742356020000,"open":7.49987,"high":7.50039,"low":7.4991,"close":7.49911,"volume":100.80000305175781},{"timestamp":1742356080000,"open":7.49915,"high":7.49979,"low":7.49871,"close":7.49871,"volume":229.9499969482422},{"timestamp":1742356140000,"open":7.49881,"high":7.49918,"low":7.49879,"close":7.49913,"volume":95.4000015258789},{"timestamp":1742356200000,"open":7.49918,"high":7.49999,"low":7.49914,"close":7.49959,"volume":161.5500030517578},{"timestamp":1742356260000,"open":7.4992,"high":7.4992,"low":7.49813,"close":7.4985,"volume":182.6999969482422},{"timestamp":1742356320000,"open":7.49858,"high":7.49862,"low":7.49804,"close":7.49827,"volume":107.0999984741211},{"timestamp":1742356380000,"open":7.49805,"high":7.49839,"low":7.49688,"close":7.49692,"volume":236.25},{"timestamp":1742356440000,"open":7.49694,"high":7.49702,"low":7.49526,"close":7.49553,"volume":248.85000610351562},{"timestamp":1742356500000,"open":7.49553,"high":7.49553,"low":7.49495,"close":7.49495,"volume":147.14999389648438},{"timestamp":1742356560000,"open":7.49444,"high":7.49469,"low":7.49253,"close":7.49453,"volume":423},{"timestamp":1742356620000,"open":7.4945,"high":7.49457,"low":7.48937,"close":7.49064,"volume":1723.22998046875},{"timestamp":1742356680000,"open":7.49064,"high":7.49454,"low":7.49033,"close":7.49436,"volume":2036.699951171875},{"timestamp":1742356740000,"open":7.49071,"high":7.49526,"low":7.4905,"close":7.49063,"volume":1456.56005859375},{"timestamp":1742356800000,"open":7.49066,"high":7.49495,"low":7.48974,"close":7.49495,"volume":1360.8900146484375},{"timestamp":1742356860000,"open":7.4949,"high":7.49509,"low":7.49395,"close":7.49432,"volume":218.6999969482422},{"timestamp":1742356920000,"open":7.49435,"high":7.49614,"low":7.49435,"close":7.4958,"volume":201.60000610351562},{"timestamp":1742356980000,"open":7.49577,"high":7.49599,"low":7.49543,"close":7.4955,"volume":116.55000305175781},{"timestamp":1742357040000,"open":7.49548,"high":7.49559,"low":7.49461,"close":7.49464,"volume":163.8000030517578},{"timestamp":1742357100000,"open":7.49463,"high":7.49465,"low":7.49373,"close":7.49445,"volume":122.8499984741211},{"timestamp":1742357160000,"open":7.49448,"high":7.49513,"low":7.49088,"close":7.49513,"volume":455.0400085449219},{"timestamp":1742357220000,"open":7.49145,"high":7.49569,"low":7.4913,"close":7.49566,"volume":538.6500244140625},{"timestamp":1742357280000,"open":7.49559,"high":7.49709,"low":7.49556,"close":7.49707,"volume":172.8000030517578},{"timestamp":1742357340000,"open":7.49698,"high":7.49739,"low":7.49628,"close":7.49628,"volume":177.75},{"timestamp":1742357400000,"open":7.49619,"high":7.49701,"low":7.49607,"close":7.49619,"volume":151.1999969482422},{"timestamp":1742357460000,"open":7.49622,"high":7.49659,"low":7.49253,"close":7.49659,"volume":289.1700134277344},{"timestamp":1742357520000,"open":7.49651,"high":7.49816,"low":7.4928,"close":7.4976,"volume":418.95001220703125},{"timestamp":1742357580000,"open":7.49764,"high":7.49889,"low":7.4935,"close":7.4945,"volume":1017.4500122070312},{"timestamp":1742357640000,"open":7.49455,"high":7.49829,"low":7.49375,"close":7.49755,"volume":515.7000122070312},{"timestamp":1742357700000,"open":7.49364,"high":7.49736,"low":7.49258,"close":7.49639,"volume":1216.260009765625},{"timestamp":1742357760000,"open":7.49638,"high":7.49668,"low":7.49245,"close":7.49643,"volume":611.4600219726562},{"timestamp":1742357820000,"open":7.49636,"high":7.49831,"low":7.4932,"close":7.49471,"volume":480.510009765625},{"timestamp":1742357880000,"open":7.49471,"high":7.49826,"low":7.49411,"close":7.49795,"volume":872.0999755859375},{"timestamp":1742357940000,"open":7.49431,"high":7.49825,"low":7.49364,"close":7.4946,"volume":928.1699829101562},{"timestamp":1742358000000,"open":7.49825,"high":7.49825,"low":7.49382,"close":7.4975,"volume":783},{"timestamp":1742358060000,"open":7.49747,"high":7.49923,"low":7.49424,"close":7.49923,"volume":621.719970703125},{"timestamp":1742358120000,"open":7.49922,"high":7.50224,"low":7.49549,"close":7.50224,"volume":567},{"timestamp":1742358180000,"open":7.50222,"high":7.50349,"low":7.50193,"close":7.50301,"volume":154.35000610351562},{"timestamp":1742358240000,"open":7.50307,"high":7.50449,"low":7.50307,"close":7.50413,"volume":151.1999969482422},{"timestamp":1742358300000,"open":7.50367,"high":7.50377,"low":7.50282,"close":7.50297,"volume":69.30000305175781},{"timestamp":1742358360000,"open":7.50292,"high":7.50294,"low":7.50225,"close":7.50248,"volume":132.3000030517578},{"timestamp":1742358420000,"open":7.50246,"high":7.50246,"low":7.50198,"close":7.5024,"volume":105.75},{"timestamp":1742358480000,"open":7.50241,"high":7.50379,"low":7.50197,"close":7.50289,"volume":144.4499969482422},{"timestamp":1742358540000,"open":7.50289,"high":7.50333,"low":7.50262,"close":7.50269,"volume":168.75},{"timestamp":1742358600000,"open":7.50279,"high":7.50369,"low":7.50279,"close":7.50356,"volume":184.9499969482422},{"timestamp":1742358660000,"open":7.50354,"high":7.50419,"low":7.50348,"close":7.50362,"volume":116.55000305175781},{"timestamp":1742358720000,"open":7.50356,"high":7.50399,"low":7.50273,"close":7.50354,"volume":160.64999389648438},{"timestamp":1742358780000,"open":7.50369,"high":7.50456,"low":7.50354,"close":7.50447,"volume":91.3499984741211},{"timestamp":1742358840000,"open":7.50439,"high":7.50459,"low":7.50405,"close":7.5043,"volume":88.19999694824219},{"timestamp":1742358900000,"open":7.50459,"high":7.50472,"low":7.50417,"close":7.50466,"volume":66.1500015258789},{"timestamp":1742358960000,"open":7.50459,"high":7.50481,"low":7.50309,"close":7.50476,"volume":147.14999389648438},{"timestamp":1742359020000,"open":7.50497,"high":7.50516,"low":7.50359,"close":7.50363,"volume":187.1999969482422},{"timestamp":1742359080000,"open":7.50337,"high":7.50429,"low":7.50337,"close":7.50399,"volume":110.25},{"timestamp":1742359140000,"open":7.50397,"high":7.50469,"low":7.50389,"close":7.50427,"volume":178.1999969482422},{"timestamp":1742359200000,"open":7.50425,"high":7.50492,"low":7.50356,"close":7.50492,"volume":126},{"timestamp":1742359260000,"open":7.5049,"high":7.5052,"low":7.50391,"close":7.50448,"volume":257.3999938964844},{"timestamp":1742359320000,"open":7.50443,"high":7.50443,"low":7.50344,"close":7.50386,"volume":183.60000610351562},{"timestamp":1742359380000,"open":7.50381,"high":7.50533,"low":7.50361,"close":7.50533,"volume":154.35000610351562},{"timestamp":1742359440000,"open":7.50533,"high":7.50579,"low":7.50533,"close":7.50556,"volume":160.64999389648438},{"timestamp":1742359500000,"open":7.50559,"high":7.50569,"low":7.50432,"close":7.50456,"volume":170.10000610351562},{"timestamp":1742359560000,"open":7.50449,"high":7.50549,"low":7.50449,"close":7.50529,"volume":122.8499984741211},{"timestamp":1742359620000,"open":7.50532,"high":7.50543,"low":7.50409,"close":7.50429,"volume":515.7000122070312},{"timestamp":1742359680000,"open":7.50429,"high":7.50449,"low":7.50399,"close":7.50449,"volume":257.8500061035156},{"timestamp":1742359740000,"open":7.50449,"high":7.50509,"low":7.50429,"close":7.50429,"volume":160.64999389648438},{"timestamp":1742359800000,"open":7.5043,"high":7.50499,"low":7.50409,"close":7.50471,"volume":276.29998779296875},{"timestamp":1742359860000,"open":7.50467,"high":7.50559,"low":7.50419,"close":7.50469,"volume":157.5},{"timestamp":1742359920000,"open":7.50469,"high":7.50469,"low":7.50397,"close":7.50409,"volume":59.849998474121094},{"timestamp":1742359980000,"open":7.50409,"high":7.50529,"low":7.50409,"close":7.5048,"volume":292.04998779296875},{"timestamp":1742360040000,"open":7.50483,"high":7.50483,"low":7.50409,"close":7.50409,"volume":138.60000610351562},{"timestamp":1742360100000,"open":7.50411,"high":7.50449,"low":7.50369,"close":7.50397,"volume":154.35000610351562},{"timestamp":1742360160000,"open":7.50385,"high":7.50406,"low":7.50264,"close":7.50319,"volume":204.75},{"timestamp":1742360220000,"open":7.50319,"high":7.50402,"low":7.49978,"close":7.50363,"volume":1708.3800048828125},{"timestamp":1742360280000,"open":7.50368,"high":7.50552,"low":7.50031,"close":7.50466,"volume":876.239990234375},{"timestamp":1742360340000,"open":7.50463,"high":7.50489,"low":7.50081,"close":7.50451,"volume":994.77001953125},{"timestamp":1742360400000,"open":7.50459,"high":7.50554,"low":7.50129,"close":7.50196,"volume":1048.5899658203125},{"timestamp":1742360460000,"open":7.50201,"high":7.50559,"low":7.50115,"close":7.50186,"volume":1079.18994140625},{"timestamp":1742360520000,"open":7.50186,"high":7.50759,"low":7.50141,"close":7.50759,"volume":830.52001953125},{"timestamp":1742360580000,"open":7.50762,"high":7.50794,"low":7.50731,"close":7.50779,"volume":157.5},{"timestamp":1742360640000,"open":7.50779,"high":7.50879,"low":7.5057,"close":7.50599,"volume":217.35000610351562},{"timestamp":1742360700000,"open":7.50599,"high":7.50673,"low":7.50527,"close":7.50643,"volume":160.1999969482422},{"timestamp":1742360760000,"open":7.50646,"high":7.50659,"low":7.50635,"close":7.50635,"volume":76.5},{"timestamp":1742360820000,"open":7.50638,"high":7.50716,"low":7.50595,"close":7.50711,"volume":289.79998779296875},{"timestamp":1742360880000,"open":7.50714,"high":7.50749,"low":7.50692,"close":7.50726,"volume":139.5},{"timestamp":1742360940000,"open":7.50731,"high":7.50751,"low":7.50616,"close":7.50673,"volume":154.35000610351562},{"timestamp":1742361000000,"open":7.50677,"high":7.50752,"low":7.50674,"close":7.50732,"volume":160.64999389648438},{"timestamp":1742361060000,"open":7.50737,"high":7.51109,"low":7.5073,"close":7.511,"volume":796.0499877929688},{"timestamp":1742361120000,"open":7.51092,"high":7.51199,"low":7.51069,"close":7.51195,"volume":332.54998779296875},{"timestamp":1742361180000,"open":7.51184,"high":7.51184,"low":7.51131,"close":7.51147,"volume":179.5500030517578},{"timestamp":1742361240000,"open":7.51157,"high":7.51199,"low":7.50622,"close":7.50989,"volume":499.67999267578125},{"timestamp":1742361300000,"open":7.51004,"high":7.51092,"low":7.50571,"close":7.50737,"volume":1213.2900390625},{"timestamp":1742361360000,"open":7.50752,"high":7.51171,"low":7.50697,"close":7.50697,"volume":1076.6700439453125},{"timestamp":1742361420000,"open":7.50712,"high":7.51169,"low":7.50712,"close":7.51145,"volume":715.22998046875},{"timestamp":1742361480000,"open":7.50758,"high":7.51222,"low":7.50758,"close":7.50832,"volume":326.3399963378906},{"timestamp":1742361540000,"open":7.50841,"high":7.51202,"low":7.50647,"close":7.51025,"volume":762.3900146484375},{"timestamp":1742361600000,"open":7.51036,"high":7.51061,"low":7.50946,"close":7.51029,"volume":185.85000610351562},{"timestamp":1742361660000,"open":7.51039,"high":7.51066,"low":7.50953,"close":7.50977,"volume":170.10000610351562},{"timestamp":1742361720000,"open":7.50976,"high":7.51075,"low":7.50969,"close":7.50969,"volume":182.6999969482422},{"timestamp":1742361780000,"open":7.50969,"high":7.51055,"low":7.50954,"close":7.51048,"volume":141.75},{"timestamp":1742361840000,"open":7.51058,"high":7.51106,"low":7.50983,"close":7.51022,"volume":210.60000610351562},{"timestamp":1742361900000,"open":7.51021,"high":7.51126,"low":7.50982,"close":7.50982,"volume":144.89999389648438},{"timestamp":1742361960000,"open":7.50984,"high":7.51089,"low":7.50949,"close":7.50964,"volume":251.10000610351562},{"timestamp":1742362020000,"open":7.50982,"high":7.5103,"low":7.50929,"close":7.50939,"volume":349.6499938964844},{"timestamp":1742362080000,"open":7.50949,"high":7.51069,"low":7.50949,"close":7.50985,"volume":322.6499938964844},{"timestamp":1742362140000,"open":7.50959,"high":7.51033,"low":7.50959,"close":7.50962,"volume":110.25},{"timestamp":1742362200000,"open":7.50951,"high":7.51113,"low":7.50947,"close":7.51113,"volume":217.35000610351562},{"timestamp":1742362260000,"open":7.5111,"high":7.51138,"low":7.51068,"close":7.51071,"volume":160.64999389648438},{"timestamp":1742362320000,"open":7.51064,"high":7.51392,"low":7.50881,"close":7.51371,"volume":1012.4099731445312},{"timestamp":1742362380000,"open":7.51377,"high":7.51518,"low":7.50977,"close":7.51434,"volume":1136.0699462890625},{"timestamp":1742362440000,"open":7.51439,"high":7.51441,"low":7.50939,"close":7.51326,"volume":668.4299926757812},{"timestamp":1742362500000,"open":7.51328,"high":7.51428,"low":7.50882,"close":7.51243,"volume":557.280029296875},{"timestamp":1742362560000,"open":7.51247,"high":7.5128,"low":7.50809,"close":7.50829,"volume":558.0900268554688},{"timestamp":1742362620000,"open":7.50824,"high":7.51248,"low":7.5081,"close":7.51215,"volume":589.5900268554688},{"timestamp":1742362680000,"open":7.5123,"high":7.51235,"low":7.50714,"close":7.51134,"volume":1316.25},{"timestamp":1742362740000,"open":7.51145,"high":7.51163,"low":7.50583,"close":7.50995,"volume":888.9299926757812},{"timestamp":1742362800000,"open":7.50998,"high":7.51009,"low":7.50509,"close":7.5097,"volume":846.6300048828125},{"timestamp":1742362860000,"open":7.50977,"high":7.51003,"low":7.50541,"close":7.50572,"volume":1022.0399780273438},{"timestamp":1742362920000,"open":7.50572,"high":7.51078,"low":7.50572,"close":7.50687,"volume":712.7100219726562},{"timestamp":1742362980000,"open":7.50692,"high":7.5108,"low":7.50614,"close":7.51026,"volume":561.4199829101562},{"timestamp":1742363040000,"open":7.50641,"high":7.51267,"low":7.50641,"close":7.51241,"volume":741.9600219726562},{"timestamp":1742363100000,"open":7.51243,"high":7.51273,"low":7.50852,"close":7.5125,"volume":651.1500244140625},{"timestamp":1742363160000,"open":7.50878,"high":7.51291,"low":7.5086,"close":7.50893,"volume":502.739990234375},{"timestamp":1742363220000,"open":7.50893,"high":7.51294,"low":7.50762,"close":7.5084,"volume":1794.3299560546875},{"timestamp":1742363280000,"open":7.51221,"high":7.5128,"low":7.50815,"close":7.50876,"volume":614.7899780273438},{"timestamp":1742363340000,"open":7.50881,"high":7.51349,"low":7.50775,"close":7.50845,"volume":1120.1400146484375},{"timestamp":1742363400000,"open":7.51221,"high":7.513,"low":7.5084,"close":7.50903,"volume":939.1500244140625},{"timestamp":1742363460000,"open":7.51287,"high":7.5137,"low":7.50878,"close":7.51336,"volume":958.5},{"timestamp":1742363520000,"open":7.51338,"high":7.51449,"low":7.50962,"close":7.51073,"volume":559.530029296875},{"timestamp":1742363580000,"open":7.51063,"high":7.51452,"low":7.50872,"close":7.50899,"volume":1460.1600341796875},{"timestamp":1742363640000,"open":7.509,"high":7.51303,"low":7.5085,"close":7.5129,"volume":795.5999755859375},{"timestamp":1742363700000,"open":7.51281,"high":7.51319,"low":7.51227,"close":7.51282,"volume":147.14999389648438},{"timestamp":1742363760000,"open":7.51279,"high":7.51339,"low":7.51279,"close":7.51328,"volume":109.80000305175781},{"timestamp":1742363820000,"open":7.51329,"high":7.51419,"low":7.51219,"close":7.51228,"volume":217.35000610351562},{"timestamp":1742363880000,"open":7.5123,"high":7.51424,"low":7.5123,"close":7.51404,"volume":195.3000030517578},{"timestamp":1742363940000,"open":7.51401,"high":7.51492,"low":7.514,"close":7.51488,"volume":204.75},{"timestamp":1742364000000,"open":7.51498,"high":7.51619,"low":7.51458,"close":7.51554,"volume":431.1000061035156},{"timestamp":1742364060000,"open":7.51515,"high":7.5171,"low":7.51155,"close":7.51659,"volume":854.3699951171875},{"timestamp":1742364120000,"open":7.51659,"high":7.51697,"low":7.51114,"close":7.5146,"volume":2147.31005859375},{"timestamp":1742364180000,"open":7.51459,"high":7.51624,"low":7.51454,"close":7.51602,"volume":879.2999877929688},{"timestamp":1742364240000,"open":7.51595,"high":7.51687,"low":7.5159,"close":7.51605,"volume":516.5999755859375},{"timestamp":1742364300000,"open":7.5161,"high":7.5161,"low":7.51485,"close":7.51566,"volume":280.3500061035156},{"timestamp":1742364360000,"open":7.51568,"high":7.51568,"low":7.51323,"close":7.51323,"volume":300.6000061035156},{"timestamp":1742364420000,"open":7.51369,"high":7.51449,"low":7.51336,"close":7.51409,"volume":194.85000610351562},{"timestamp":1742364480000,"open":7.51377,"high":7.51474,"low":7.51361,"close":7.51468,"volume":207.89999389648438},{"timestamp":1742364540000,"open":7.51486,"high":7.51659,"low":7.51485,"close":7.51539,"volume":261.45001220703125},{"timestamp":1742364600000,"open":7.51533,"high":7.5159,"low":7.51488,"close":7.5159,"volume":306.8999938964844},{"timestamp":1742364660000,"open":7.51594,"high":7.51669,"low":7.51591,"close":7.51593,"volume":207.89999389648438},{"timestamp":1742364720000,"open":7.51597,"high":7.51629,"low":7.51557,"close":7.51584,"volume":159.3000030517578},{"timestamp":1742364780000,"open":7.51586,"high":7.5161,"low":7.51488,"close":7.5149,"volume":218.6999969482422},{"timestamp":1742364840000,"open":7.51495,"high":7.51539,"low":7.51422,"close":7.51427,"volume":207.4499969482422},{"timestamp":1742364900000,"open":7.51421,"high":7.51639,"low":7.51351,"close":7.51555,"volume":248.85000610351562},{"timestamp":1742364960000,"open":7.51579,"high":7.51646,"low":7.51547,"close":7.5159,"volume":263.70001220703125},{"timestamp":1742365020000,"open":7.51597,"high":7.51732,"low":7.51597,"close":7.51732,"volume":220.5},{"timestamp":1742365080000,"open":7.51721,"high":7.51865,"low":7.51662,"close":7.51662,"volume":441.45001220703125},{"timestamp":1742365140000,"open":7.51679,"high":7.51779,"low":7.51603,"close":7.51614,"volume":225.4499969482422},{"timestamp":1742365200000,"open":7.51613,"high":7.51772,"low":7.51613,"close":7.51698,"volume":300.6000061035156},{"timestamp":1742365260000,"open":7.51705,"high":7.51819,"low":7.517,"close":7.51806,"volume":452.25},{"timestamp":1742365320000,"open":7.51819,"high":7.51878,"low":7.51781,"close":7.51873,"volume":403.20001220703125},{"timestamp":1742365380000,"open":7.51876,"high":7.52115,"low":7.51873,"close":7.52112,"volume":359.1000061035156},{"timestamp":1742365440000,"open":7.52113,"high":7.52139,"low":7.51527,"close":7.52029,"volume":1650.780029296875},{"timestamp":1742365500000,"open":7.52032,"high":7.52099,"low":7.51616,"close":7.52056,"volume":1040.1300048828125},{"timestamp":1742365560000,"open":7.52057,"high":7.52156,"low":7.52011,"close":7.52141,"volume":540.9000244140625},{"timestamp":1742365620000,"open":7.52141,"high":7.52249,"low":7.52117,"close":7.52133,"volume":306.45001220703125},{"timestamp":1742365680000,"open":7.52138,"high":7.52176,"low":7.52075,"close":7.52131,"volume":233.10000610351562},{"timestamp":1742365740000,"open":7.52123,"high":7.52179,"low":7.51912,"close":7.5211,"volume":327.6000061035156},{"timestamp":1742365800000,"open":7.52096,"high":7.52098,"low":7.51839,"close":7.51839,"volume":472.5},{"timestamp":1742365860000,"open":7.51827,"high":7.51835,"low":7.51583,"close":7.51762,"volume":523.3499755859375},{"timestamp":1742365920000,"open":7.51769,"high":7.51859,"low":7.51043,"close":7.51232,"volume":1272.510009765625},{"timestamp":1742365980000,"open":7.51231,"high":7.51665,"low":7.50681,"close":7.5146,"volume":1671.2099609375},{"timestamp":1742366040000,"open":7.51455,"high":7.51639,"low":7.50962,"close":7.51515,"volume":772.2000122070312},{"timestamp":1742366100000,"open":7.51499,"high":7.51765,"low":7.51449,"close":7.51747,"volume":715.0499877929688},{"timestamp":1742366160000,"open":7.51749,"high":7.51864,"low":7.51424,"close":7.51429,"volume":237.4199981689453},{"timestamp":1742366220000,"open":7.51429,"high":7.52189,"low":7.51404,"close":7.51852,"volume":2549.25},{"timestamp":1742366280000,"open":7.51847,"high":7.52689,"low":7.51847,"close":7.52349,"volume":909.0900268554688},{"timestamp":1742366340000,"open":7.52419,"high":7.52459,"low":7.52305,"close":7.52379,"volume":450.45001220703125},{"timestamp":1742366400000,"open":7.52389,"high":7.52569,"low":7.52319,"close":7.52337,"volume":686.7000122070312},{"timestamp":1742366460000,"open":7.52337,"high":7.52446,"low":7.52073,"close":7.52229,"volume":453.510009765625},{"timestamp":1742366520000,"open":7.52229,"high":7.52579,"low":7.51939,"close":7.52439,"volume":497.5199890136719},{"timestamp":1742366580000,"open":7.52439,"high":7.52679,"low":7.52339,"close":7.52629,"volume":585},{"timestamp":1742366640000,"open":7.52629,"high":7.52629,"low":7.51965,"close":7.52479,"volume":758.7899780273438},{"timestamp":1742366700000,"open":7.52479,"high":7.52479,"low":7.52184,"close":7.52189,"volume":404.54998779296875},{"timestamp":1742366760000,"open":7.52199,"high":7.52551,"low":7.52199,"close":7.52549,"volume":412.6499938964844},{"timestamp":1742366820000,"open":7.52549,"high":7.52718,"low":7.52549,"close":7.52699,"volume":338.8500061035156},{"timestamp":1742366880000,"open":7.52709,"high":7.52709,"low":7.51361,"close":7.52029,"volume":832.5},{"timestamp":1742366940000,"open":7.52089,"high":7.52089,"low":7.50554,"close":7.51339,"volume":1363.8599853515625},{"timestamp":1742367000000,"open":7.51339,"high":7.51709,"low":7.51024,"close":7.51699,"volume":948.3300170898438},{"timestamp":1742367060000,"open":7.51699,"high":7.51869,"low":7.51342,"close":7.51549,"volume":1559.1600341796875},{"timestamp":1742367120000,"open":7.51549,"high":7.52194,"low":7.51549,"close":7.51955,"volume":708.2999877929688},{"timestamp":1742367180000,"open":7.51959,"high":7.51999,"low":7.51669,"close":7.51829,"volume":444.1499938964844},{"timestamp":1742367240000,"open":7.51809,"high":7.51841,"low":7.51559,"close":7.51566,"volume":399.6000061035156},{"timestamp":1742367300000,"open":7.51569,"high":7.51779,"low":7.51469,"close":7.51699,"volume":305.1000061035156},{"timestamp":1742367360000,"open":7.51698,"high":7.51747,"low":7.51498,"close":7.51499,"volume":340.20001220703125},{"timestamp":1742367420000,"open":7.51509,"high":7.51519,"low":7.50762,"close":7.51159,"volume":1576.260009765625},{"timestamp":1742367480000,"open":7.51159,"high":7.51249,"low":7.50565,"close":7.50829,"volume":817.02001953125},{"timestamp":1742367540000,"open":7.50829,"high":7.50889,"low":7.50202,"close":7.5073,"volume":907.8300170898438},{"timestamp":1742367600000,"open":7.50733,"high":7.50779,"low":7.49895,"close":7.50259,"volume":1555.199951171875},{"timestamp":1742367660000,"open":7.50259,"high":7.50409,"low":7.49296,"close":7.49609,"volume":1168.469970703125},{"timestamp":1742367720000,"open":7.49609,"high":7.49989,"low":7.49448,"close":7.49939,"volume":1155.9599609375},{"timestamp":1742367780000,"open":7.49939,"high":7.50194,"low":7.49343,"close":7.49663,"volume":2998.080078125},{"timestamp":1742367840000,"open":7.49658,"high":7.50191,"low":7.49558,"close":7.49814,"volume":1581.6600341796875},{"timestamp":1742367900000,"open":7.5017,"high":7.50209,"low":7.4968,"close":7.49818,"volume":629.4600219726562},{"timestamp":1742367960000,"open":7.49829,"high":7.49999,"low":7.49382,"close":7.49749,"volume":734.760009765625},{"timestamp":1742368020000,"open":7.49706,"high":7.4999,"low":7.4907,"close":7.49954,"volume":1322.6400146484375},{"timestamp":1742368080000,"open":7.49962,"high":7.50289,"low":7.49595,"close":7.50149,"volume":918.3599853515625},{"timestamp":1742368140000,"open":7.50084,"high":7.50296,"low":7.49738,"close":7.49779,"volume":744.3900146484375},{"timestamp":1742368200000,"open":7.49779,"high":7.49999,"low":7.49448,"close":7.49948,"volume":728.8200073242188},{"timestamp":1742368260000,"open":7.49919,"high":7.50259,"low":7.49919,"close":7.50189,"volume":895.0499877929688},{"timestamp":1742368320000,"open":7.50189,"high":7.50449,"low":7.49938,"close":7.50301,"volume":666.8099975585938},{"timestamp":1742368380000,"open":7.50299,"high":7.5033,"low":7.49698,"close":7.50199,"volume":793.1699829101562},{"timestamp":1742368440000,"open":7.50199,"high":7.50374,"low":7.49857,"close":7.50229,"volume":803.969970703125},{"timestamp":1742368500000,"open":7.50226,"high":7.50397,"low":7.49979,"close":7.50079,"volume":571.5},{"timestamp":1742368560000,"open":7.50079,"high":7.50419,"low":7.4989,"close":7.50159,"volume":893.0700073242188},{"timestamp":1742368620000,"open":7.50159,"high":7.50291,"low":7.50019,"close":7.50029,"volume":535.5},{"timestamp":1742368680000,"open":7.50029,"high":7.50249,"low":7.49889,"close":7.49889,"volume":690.2999877929688},{"timestamp":1742368740000,"open":7.49887,"high":7.50159,"low":7.49839,"close":7.50159,"volume":594},{"timestamp":1742368800000,"open":7.50169,"high":7.50533,"low":7.50169,"close":7.50429,"volume":732.5999755859375},{"timestamp":1742368860000,"open":7.50429,"high":7.50429,"low":7.50229,"close":7.50299,"volume":769.0499877929688},{"timestamp":1742368920000,"open":7.50299,"high":7.50299,"low":7.49909,"close":7.50019,"volume":1101.5999755859375},{"timestamp":1742368980000,"open":7.50019,"high":7.50019,"low":7.49211,"close":7.49737,"volume":1338.9300537109375},{"timestamp":1742369040000,"open":7.49733,"high":7.49849,"low":7.49689,"close":7.49729,"volume":476.54998779296875},{"timestamp":1742369100000,"open":7.49729,"high":7.49949,"low":7.49639,"close":7.49698,"volume":734.4000244140625},{"timestamp":1742369160000,"open":7.49694,"high":7.49799,"low":7.49469,"close":7.49509,"volume":585.9000244140625},{"timestamp":1742369220000,"open":7.49505,"high":7.49539,"low":7.49259,"close":7.49259,"volume":533.25},{"timestamp":1742369280000,"open":7.49259,"high":7.49399,"low":7.49199,"close":7.49399,"volume":570.1500244140625},{"timestamp":1742369340000,"open":7.49399,"high":7.49399,"low":7.48949,"close":7.48949,"volume":702.4500122070312},{"timestamp":1742369400000,"open":7.48949,"high":7.48999,"low":7.48599,"close":7.48599,"volume":758.7000122070312},{"timestamp":1742369460000,"open":7.4859,"high":7.4859,"low":7.48129,"close":7.4826,"volume":475.20001220703125},{"timestamp":1742369520000,"open":7.48244,"high":7.48309,"low":7.47604,"close":7.47784,"volume":2774.340087890625},{"timestamp":1742369580000,"open":7.47784,"high":7.48256,"low":7.47622,"close":7.47917,"volume":1143.9000244140625},{"timestamp":1742369640000,"open":7.47919,"high":7.47989,"low":7.47409,"close":7.47499,"volume":813.6900024414062},{"timestamp":1742369700000,"open":7.47487,"high":7.47519,"low":7.47283,"close":7.47283,"volume":672.75},{"timestamp":1742369760000,"open":7.4729,"high":7.47474,"low":7.46953,"close":7.47209,"volume":833.8499755859375},{"timestamp":1742369820000,"open":7.47209,"high":7.47329,"low":7.46399,"close":7.46419,"volume":996.75},{"timestamp":1742369880000,"open":7.46459,"high":7.46783,"low":7.46272,"close":7.46519,"volume":1333.6199951171875},{"timestamp":1742369940000,"open":7.46519,"high":7.46569,"low":7.456,"close":7.45612,"volume":1004.8499755859375},{"timestamp":1742370000000,"open":7.45619,"high":7.45989,"low":7.45539,"close":7.45569,"volume":856.7999877929688},{"timestamp":1742370060000,"open":7.45569,"high":7.45634,"low":7.45062,"close":7.45429,"volume":1059.8399658203125},{"timestamp":1742370120000,"open":7.45429,"high":7.45719,"low":7.45089,"close":7.45229,"volume":1060.1099853515625},{"timestamp":1742370180000,"open":7.45229,"high":7.45269,"low":7.45009,"close":7.45139,"volume":1083.5999755859375},{"timestamp":1742370240000,"open":7.45139,"high":7.45649,"low":7.44969,"close":7.45639,"volume":1020.5999755859375},{"timestamp":1742370300000,"open":7.45639,"high":7.46149,"low":7.45639,"close":7.45739,"volume":1074.1500244140625},{"timestamp":1742370360000,"open":7.45739,"high":7.45929,"low":7.45629,"close":7.45639,"volume":969.2999877929688},{"timestamp":1742370420000,"open":7.45639,"high":7.45749,"low":7.45232,"close":7.45549,"volume":1024.6500244140625},{"timestamp":1742370480000,"open":7.45549,"high":7.46109,"low":7.45279,"close":7.46109,"volume":1649.699951171875},{"timestamp":1742370540000,"open":7.46109,"high":7.46749,"low":7.45883,"close":7.46749,"volume":1027.8900146484375},{"timestamp":1742370600000,"open":7.46749,"high":7.47009,"low":7.46639,"close":7.46909,"volume":677.25},{"timestamp":1742370660000,"open":7.46919,"high":7.46969,"low":7.46789,"close":7.46949,"volume":748.3499755859375},{"timestamp":1742370720000,"open":7.46949,"high":7.47146,"low":7.46816,"close":7.46859,"volume":689.4000244140625},{"timestamp":1742370780000,"open":7.46859,"high":7.46859,"low":7.46174,"close":7.46749,"volume":819.27001953125},{"timestamp":1742370840000,"open":7.46749,"high":7.46999,"low":7.46363,"close":7.46439,"volume":938.0700073242188},{"timestamp":1742370900000,"open":7.46439,"high":7.46439,"low":7.45804,"close":7.46359,"volume":871.1099853515625},{"timestamp":1742370960000,"open":7.46349,"high":7.46469,"low":7.45999,"close":7.46269,"volume":978.75},{"timestamp":1742371020000,"open":7.46269,"high":7.46269,"low":7.45839,"close":7.45959,"volume":1004.4000244140625},{"timestamp":1742371080000,"open":7.45959,"high":7.45959,"low":7.45469,"close":7.45609,"volume":1092.5999755859375},{"timestamp":1742371140000,"open":7.45609,"high":7.45739,"low":7.45192,"close":7.45729,"volume":952.2000122070312},{"timestamp":1742371200000,"open":7.45729,"high":7.46519,"low":7.45729,"close":7.46009,"volume":1797.9300537109375},{"timestamp":1742371260000,"open":7.46039,"high":7.46126,"low":7.45692,"close":7.45947,"volume":664.8300170898438},{"timestamp":1742371320000,"open":7.45899,"high":7.46199,"low":7.45479,"close":7.46199,"volume":864.4500122070312},{"timestamp":1742371380000,"open":7.46199,"high":7.46289,"low":7.45806,"close":7.46139,"volume":1175.4000244140625},{"timestamp":1742371440000,"open":7.46139,"high":7.46139,"low":7.45542,"close":7.45829,"volume":710.5499877929688},{"timestamp":1742371500000,"open":7.45829,"high":7.45959,"low":7.45552,"close":7.45939,"volume":629.0999755859375},{"timestamp":1742371560000,"open":7.45939,"high":7.46117,"low":7.45503,"close":7.45906,"volume":693},{"timestamp":1742371620000,"open":7.45504,"high":7.45939,"low":7.45504,"close":7.45839,"volume":648.4500122070312},{"timestamp":1742371680000,"open":7.45799,"high":7.45829,"low":7.45251,"close":7.45549,"volume":955.3499755859375},{"timestamp":1742371740000,"open":7.45549,"high":7.45679,"low":7.45272,"close":7.45639,"volume":728.5499877929688},{"timestamp":1742371800000,"open":7.45639,"high":7.45649,"low":7.45109,"close":7.45419,"volume":818.4600219726562},{"timestamp":1742371860000,"open":7.45409,"high":7.45639,"low":7.45399,"close":7.45619,"volume":856.3499755859375},{"timestamp":1742371920000,"open":7.45629,"high":7.45849,"low":7.45629,"close":7.45799,"volume":524.25},{"timestamp":1742371980000,"open":7.45799,"high":7.45939,"low":7.45759,"close":7.45919,"volume":718.2000122070312},{"timestamp":1742372040000,"open":7.45909,"high":7.46479,"low":7.45787,"close":7.46469,"volume":1002.1500244140625},{"timestamp":1742372100000,"open":7.46469,"high":7.46499,"low":7.46249,"close":7.46309,"volume":830.25},{"timestamp":1742372160000,"open":7.46309,"high":7.46679,"low":7.45999,"close":7.46629,"volume":900},{"timestamp":1742372220000,"open":7.46629,"high":7.46849,"low":7.46362,"close":7.46759,"volume":702.4500122070312},{"timestamp":1742372280000,"open":7.46769,"high":7.46994,"low":7.46769,"close":7.46969,"volume":487.3500061035156},{"timestamp":1742372340000,"open":7.46969,"high":7.47074,"low":7.46929,"close":7.47029,"volume":748.7999877929688},{"timestamp":1742372400000,"open":7.47039,"high":7.47464,"low":7.47,"close":7.47419,"volume":526.77001953125},{"timestamp":1742372460000,"open":7.47423,"high":7.47423,"low":7.47268,"close":7.47409,"volume":360},{"timestamp":1742372520000,"open":7.47399,"high":7.47462,"low":7.47329,"close":7.47349,"volume":555.2999877929688},{"timestamp":1742372580000,"open":7.47339,"high":7.47619,"low":7.47339,"close":7.47509,"volume":516.1500244140625},{"timestamp":1742372640000,"open":7.47509,"high":7.47579,"low":7.47111,"close":7.47409,"volume":1518.6600341796875},{"timestamp":1742372700000,"open":7.47409,"high":7.47589,"low":7.4716,"close":7.47334,"volume":554.0399780273438},{"timestamp":1742372760000,"open":7.47289,"high":7.47529,"low":7.47142,"close":7.47449,"volume":983.0700073242188},{"timestamp":1742372820000,"open":7.47449,"high":7.47474,"low":7.47082,"close":7.47339,"volume":1041.5699462890625},{"timestamp":1742372880000,"open":7.47349,"high":7.47469,"low":7.46903,"close":7.47439,"volume":934.5599975585938},{"timestamp":1742372940000,"open":7.47369,"high":7.47709,"low":7.47369,"close":7.47559,"volume":905.8499755859375},{"timestamp":1742373000000,"open":7.47559,"high":7.47599,"low":7.46858,"close":7.46877,"volume":1852.739990234375},{"timestamp":1742373060000,"open":7.46872,"high":7.47649,"low":7.46819,"close":7.47359,"volume":1600.56005859375},{"timestamp":1742373120000,"open":7.47359,"high":7.47549,"low":7.47359,"close":7.47499,"volume":494.54998779296875},{"timestamp":1742373180000,"open":7.47499,"high":7.47869,"low":7.47197,"close":7.47869,"volume":1457.8199462890625},{"timestamp":1742373240000,"open":7.47909,"high":7.47919,"low":7.47607,"close":7.47639,"volume":179.5500030517578},{"timestamp":1742373300000,"open":7.47627,"high":7.47729,"low":7.47588,"close":7.47619,"volume":110.25},{"timestamp":1742373360000,"open":7.47639,"high":7.47729,"low":7.47477,"close":7.47489,"volume":126},{"timestamp":1742373420000,"open":7.47549,"high":7.47579,"low":7.4722,"close":7.4722,"volume":252},{"timestamp":1742373480000,"open":7.47229,"high":7.47299,"low":7.4671,"close":7.47065,"volume":958.8599853515625},{"timestamp":1742373540000,"open":7.47075,"high":7.47231,"low":7.47075,"close":7.47199,"volume":397.79998779296875},{"timestamp":1742373600000,"open":7.47215,"high":7.47229,"low":7.46747,"close":7.47179,"volume":657.3599853515625},{"timestamp":1742373660000,"open":7.47189,"high":7.4737,"low":7.46943,"close":7.47243,"volume":447.6600036621094},{"timestamp":1742373720000,"open":7.47239,"high":7.47239,"low":7.46999,"close":7.47039,"volume":425.25},{"timestamp":1742373780000,"open":7.47039,"high":7.47109,"low":7.46939,"close":7.46981,"volume":689.8499755859375},{"timestamp":1742373840000,"open":7.46981,"high":7.47069,"low":7.46944,"close":7.47049,"volume":352.79998779296875},{"timestamp":1742373900000,"open":7.47059,"high":7.47119,"low":7.46928,"close":7.46938,"volume":217.35000610351562},{"timestamp":1742373960000,"open":7.46938,"high":7.47334,"low":7.46938,"close":7.47299,"volume":497.70001220703125},{"timestamp":1742374020000,"open":7.47302,"high":7.47499,"low":7.47297,"close":7.47493,"volume":738.4500122070312},{"timestamp":1742374080000,"open":7.47494,"high":7.47758,"low":7.47476,"close":7.47651,"volume":575.5499877929688},{"timestamp":1742374140000,"open":7.47658,"high":7.47714,"low":7.47509,"close":7.47639,"volume":801.9000244140625},{"timestamp":1742374200000,"open":7.47639,"high":7.47753,"low":7.47609,"close":7.47609,"volume":481.5},{"timestamp":1742374260000,"open":7.47609,"high":7.47696,"low":7.47112,"close":7.47489,"volume":681.75},{"timestamp":1742374320000,"open":7.47489,"high":7.47951,"low":7.47199,"close":7.47945,"volume":678.5999755859375},{"timestamp":1742374380000,"open":7.47944,"high":7.48127,"low":7.47547,"close":7.48049,"volume":910.97998046875},{"timestamp":1742374440000,"open":7.48049,"high":7.48419,"low":7.47724,"close":7.48379,"volume":1115.3699951171875},{"timestamp":1742374500000,"open":7.48379,"high":7.48459,"low":7.48249,"close":7.48369,"volume":648.9000244140625},{"timestamp":1742374560000,"open":7.48369,"high":7.48419,"low":7.48259,"close":7.48289,"volume":296.1000061035156},{"timestamp":1742374620000,"open":7.48289,"high":7.48289,"low":7.48159,"close":7.48159,"volume":299.25},{"timestamp":1742374680000,"open":7.48159,"high":7.48209,"low":7.48059,"close":7.48179,"volume":736.2000122070312},{"timestamp":1742374740000,"open":7.48179,"high":7.48299,"low":7.47814,"close":7.48234,"volume":750.0599975585938},{"timestamp":1742374800000,"open":7.48233,"high":7.48369,"low":7.48159,"close":7.48349,"volume":473.8500061035156},{"timestamp":1742374860000,"open":7.48349,"high":7.48409,"low":7.48169,"close":7.48176,"volume":346.04998779296875},{"timestamp":1742374920000,"open":7.48119,"high":7.48179,"low":7.47621,"close":7.48005,"volume":549.5399780273438},{"timestamp":1742374980000,"open":7.48018,"high":7.48203,"low":7.47697,"close":7.48009,"volume":800.280029296875},{"timestamp":1742375040000,"open":7.48006,"high":7.48069,"low":7.47779,"close":7.47799,"volume":474.75},{"timestamp":1742375100000,"open":7.47799,"high":7.47799,"low":7.47619,"close":7.47749,"volume":853.6500244140625},{"timestamp":1742375160000,"open":7.47749,"high":7.47939,"low":7.47749,"close":7.47839,"volume":430.20001220703125},{"timestamp":1742375220000,"open":7.47839,"high":7.48209,"low":7.47617,"close":7.48129,"volume":689.1300048828125},{"timestamp":1742375280000,"open":7.48129,"high":7.48309,"low":7.48129,"close":7.48259,"volume":579.1500244140625},{"timestamp":1742375340000,"open":7.48259,"high":7.48369,"low":7.48259,"close":7.48349,"volume":258.29998779296875},{"timestamp":1742375400000,"open":7.48349,"high":7.48379,"low":7.48099,"close":7.48379,"volume":440.54998779296875},{"timestamp":1742375460000,"open":7.48379,"high":7.48499,"low":7.48379,"close":7.48469,"volume":396.8999938964844},{"timestamp":1742375520000,"open":7.48439,"high":7.48439,"low":7.47948,"close":7.47948,"volume":645.2999877929688},{"timestamp":1742375580000,"open":7.47953,"high":7.47957,"low":7.47445,"close":7.47878,"volume":560.25},{"timestamp":1742375640000,"open":7.47879,"high":7.47949,"low":7.47719,"close":7.47763,"volume":797.8499755859375},{"timestamp":1742375700000,"open":7.47764,"high":7.47869,"low":7.47739,"close":7.47789,"volume":671.8499755859375},{"timestamp":1742375760000,"open":7.47789,"high":7.47859,"low":7.47719,"close":7.47859,"volume":459.8999938964844},{"timestamp":1742375820000,"open":7.47859,"high":7.48069,"low":7.4755,"close":7.48069,"volume":631.6199951171875},{"timestamp":1742375880000,"open":7.48039,"high":7.48089,"low":7.47959,"close":7.48059,"volume":546.2999877929688},{"timestamp":1742375940000,"open":7.48059,"high":7.48198,"low":7.48059,"close":7.48156,"volume":395.54998779296875},{"timestamp":1742376000000,"open":7.48269,"high":7.48329,"low":7.48239,"close":7.48298,"volume":248.85000610351562},{"timestamp":1742376060000,"open":7.48289,"high":7.48289,"low":7.47919,"close":7.48069,"volume":692.0999755859375},{"timestamp":1742376120000,"open":7.48069,"high":7.48199,"low":7.48069,"close":7.48102,"volume":421.6499938964844},{"timestamp":1742376180000,"open":7.48089,"high":7.48229,"low":7.48049,"close":7.48189,"volume":832.9500122070312},{"timestamp":1742376240000,"open":7.48189,"high":7.48319,"low":7.48189,"close":7.48271,"volume":789.75},{"timestamp":1742376300000,"open":7.48272,"high":7.48399,"low":7.48149,"close":7.4819,"volume":715.9500122070312},{"timestamp":1742376360000,"open":7.4819,"high":7.48299,"low":7.48185,"close":7.48239,"volume":558.4500122070312},{"timestamp":1742376420000,"open":7.48239,"high":7.48299,"low":7.48139,"close":7.48239,"volume":881.5499877929688},{"timestamp":1742376480000,"open":7.48239,"high":7.48399,"low":7.48219,"close":7.48319,"volume":306.45001220703125},{"timestamp":1742376540000,"open":7.48319,"high":7.48718,"low":7.47969,"close":7.48718,"volume":945.3599853515625},{"timestamp":1742376600000,"open":7.48716,"high":7.49089,"low":7.48689,"close":7.49079,"volume":512.0999755859375},{"timestamp":1742376660000,"open":7.49089,"high":7.49618,"low":7.49089,"close":7.49589,"volume":480.1499938964844},{"timestamp":1742376720000,"open":7.4959,"high":7.49849,"low":7.49539,"close":7.49569,"volume":557.5499877929688},{"timestamp":1742376780000,"open":7.49569,"high":7.49787,"low":7.49308,"close":7.49729,"volume":553.8599853515625},{"timestamp":1742376840000,"open":7.49724,"high":7.49724,"low":7.49599,"close":7.49623,"volume":283.5},{"timestamp":1742376900000,"open":7.49622,"high":7.49759,"low":7.496,"close":7.49619,"volume":478.79998779296875},{"timestamp":1742376960000,"open":7.49619,"high":7.49749,"low":7.49479,"close":7.49667,"volume":488.25},{"timestamp":1742377020000,"open":7.49668,"high":7.49909,"low":7.49659,"close":7.49899,"volume":711.9000244140625},{"timestamp":1742377080000,"open":7.49899,"high":7.50029,"low":7.49879,"close":7.49939,"volume":301.95001220703125},{"timestamp":1742377140000,"open":7.49939,"high":7.49939,"low":7.49849,"close":7.49889,"volume":413.54998779296875},{"timestamp":1742377200000,"open":7.49889,"high":7.50149,"low":7.49565,"close":7.50009,"volume":731.4299926757812},{"timestamp":1742377260000,"open":7.50065,"high":7.50098,"low":7.49769,"close":7.49897,"volume":587.25},{"timestamp":1742377320000,"open":7.49905,"high":7.49955,"low":7.49474,"close":7.4989,"volume":598.8599853515625},{"timestamp":1742377380000,"open":7.49888,"high":7.49969,"low":7.49877,"close":7.49928,"volume":544.9500122070312},{"timestamp":1742377440000,"open":7.49926,"high":7.50189,"low":7.49526,"close":7.50109,"volume":583.3800048828125},{"timestamp":1742377500000,"open":7.50109,"high":7.50299,"low":7.49815,"close":7.50179,"volume":632.969970703125},{"timestamp":1742377560000,"open":7.50179,"high":7.50295,"low":7.49888,"close":7.50199,"volume":543.8699951171875},{"timestamp":1742377620000,"open":7.50139,"high":7.50186,"low":7.49909,"close":7.49915,"volume":311.8500061035156},{"timestamp":1742377680000,"open":7.49913,"high":7.49913,"low":7.49727,"close":7.49739,"volume":680.8499755859375},{"timestamp":1742377740000,"open":7.49739,"high":7.49949,"low":7.49427,"close":7.4971,"volume":556.9199829101562},{"timestamp":1742377800000,"open":7.49711,"high":7.49889,"low":7.49689,"close":7.49859,"volume":478.3500061035156},{"timestamp":1742377860000,"open":7.49859,"high":7.49919,"low":7.49779,"close":7.49863,"volume":605.7000122070312},{"timestamp":1742377920000,"open":7.4985,"high":7.49949,"low":7.49799,"close":7.49944,"volume":328.5},{"timestamp":1742377980000,"open":7.49941,"high":7.50199,"low":7.49564,"close":7.50109,"volume":1782.449951171875},{"timestamp":1742378040000,"open":7.50109,"high":7.50213,"low":7.49632,"close":7.50016,"volume":950.219970703125},{"timestamp":1742378100000,"open":7.50016,"high":7.50019,"low":7.49503,"close":7.49867,"volume":916.739990234375},{"timestamp":1742378160000,"open":7.49859,"high":7.49981,"low":7.49576,"close":7.49959,"volume":979.2899780273438},{"timestamp":1742378220000,"open":7.49959,"high":7.50019,"low":7.49839,"close":7.49969,"volume":435.6000061035156},{"timestamp":1742378280000,"open":7.49969,"high":7.49999,"low":7.49609,"close":7.49672,"volume":425.25},{"timestamp":1742378340000,"open":7.49676,"high":7.49719,"low":7.49589,"close":7.49589,"volume":311.8500061035156},{"timestamp":1742378400000,"open":7.49589,"high":7.49779,"low":7.49429,"close":7.49701,"volume":284.8500061035156},{"timestamp":1742378460000,"open":7.49701,"high":7.49799,"low":7.49479,"close":7.49522,"volume":217.35000610351562},{"timestamp":1742378520000,"open":7.49524,"high":7.49719,"low":7.4944,"close":7.49619,"volume":135.4499969482422},{"timestamp":1742378580000,"open":7.49632,"high":7.49679,"low":7.48986,"close":7.48993,"volume":2017.7099609375},{"timestamp":1742378640000,"open":7.48994,"high":7.494,"low":7.48983,"close":7.49329,"volume":661.0499877929688},{"timestamp":1742378700000,"open":7.49359,"high":7.49449,"low":7.4889,"close":7.49119,"volume":500.760009765625},{"timestamp":1742378760000,"open":7.49122,"high":7.49141,"low":7.48899,"close":7.48999,"volume":248.85000610351562},{"timestamp":1742378820000,"open":7.48999,"high":7.49179,"low":7.48591,"close":7.48592,"volume":625.8599853515625},{"timestamp":1742378880000,"open":7.48613,"high":7.49009,"low":7.48523,"close":7.48993,"volume":676.530029296875},{"timestamp":1742378940000,"open":7.49001,"high":7.49001,"low":7.48799,"close":7.48799,"volume":216.4499969482422},{"timestamp":1742379000000,"open":7.48709,"high":7.48789,"low":7.48558,"close":7.4856,"volume":204.75},{"timestamp":1742379060000,"open":7.48573,"high":7.48623,"low":7.48429,"close":7.48432,"volume":258.29998779296875},{"timestamp":1742379120000,"open":7.48427,"high":7.48709,"low":7.48208,"close":7.48699,"volume":949.9500122070312},{"timestamp":1742379180000,"open":7.48699,"high":7.48763,"low":7.48381,"close":7.48691,"volume":572.4000244140625},{"timestamp":1742379240000,"open":7.48629,"high":7.48679,"low":7.48529,"close":7.48615,"volume":510.29998779296875},{"timestamp":1742379300000,"open":7.48614,"high":7.48614,"low":7.48469,"close":7.48559,"volume":390.6000061035156},{"timestamp":1742379360000,"open":7.48559,"high":7.48907,"low":7.48549,"close":7.48819,"volume":495.8999938964844},{"timestamp":1742379420000,"open":7.48819,"high":7.48893,"low":7.48816,"close":7.48874,"volume":365.3999938964844},{"timestamp":1742379480000,"open":7.48879,"high":7.49059,"low":7.4869,"close":7.49029,"volume":501.2099914550781},{"timestamp":1742379540000,"open":7.49019,"high":7.49181,"low":7.48597,"close":7.49129,"volume":683.969970703125},{"timestamp":1742379600000,"open":7.49129,"high":7.49189,"low":7.49069,"close":7.49189,"volume":524.7000122070312},{"timestamp":1742379660000,"open":7.49189,"high":7.49336,"low":7.48955,"close":7.48972,"volume":776.3400268554688},{"timestamp":1742379720000,"open":7.48972,"high":7.49369,"low":7.48851,"close":7.48899,"volume":1244.25},{"timestamp":1742379780000,"open":7.489,"high":7.49311,"low":7.48866,"close":7.49123,"volume":1112.0400390625},{"timestamp":1742379840000,"open":7.49179,"high":7.49194,"low":7.49018,"close":7.49028,"volume":616.5},{"timestamp":1742379900000,"open":7.49033,"high":7.49079,"low":7.48899,"close":7.49013,"volume":750.1500244140625},{"timestamp":1742379960000,"open":7.49013,"high":7.49065,"low":7.48859,"close":7.48859,"volume":596.7000122070312},{"timestamp":1742380020000,"open":7.48859,"high":7.49049,"low":7.48859,"close":7.48953,"volume":470.25},{"timestamp":1742380080000,"open":7.48952,"high":7.49049,"low":7.48869,"close":7.49029,"volume":500.8500061035156},{"timestamp":1742380140000,"open":7.49027,"high":7.49119,"low":7.49027,"close":7.49112,"volume":340.20001220703125},{"timestamp":1742380200000,"open":7.49114,"high":7.49199,"low":7.49059,"close":7.49132,"volume":590.4000244140625},{"timestamp":1742380260000,"open":7.49136,"high":7.49212,"low":7.48828,"close":7.48836,"volume":734.5800170898438},{"timestamp":1742380320000,"open":7.49217,"high":7.49377,"low":7.48838,"close":7.49356,"volume":1673.18994140625},{"timestamp":1742380380000,"open":7.49359,"high":7.49409,"low":7.49244,"close":7.49251,"volume":216.89999389648438},{"timestamp":1742380440000,"open":7.49251,"high":7.49327,"low":7.49249,"close":7.4928,"volume":289.3500061035156},{"timestamp":1742380500000,"open":7.49277,"high":7.49286,"low":7.49153,"close":7.49153,"volume":185.85000610351562},{"timestamp":1742380560000,"open":7.49156,"high":7.49177,"low":7.49072,"close":7.49129,"volume":141.75},{"timestamp":1742380620000,"open":7.49074,"high":7.49129,"low":7.49023,"close":7.4905,"volume":88.19999694824219},{"timestamp":1742380680000,"open":7.49032,"high":7.49079,"low":7.48871,"close":7.48997,"volume":154.35000610351562},{"timestamp":1742380740000,"open":7.48995,"high":7.49099,"low":7.48932,"close":7.49071,"volume":154.35000610351562},{"timestamp":1742380800000,"open":7.49076,"high":7.49107,"low":7.48909,"close":7.49049,"volume":207.89999389648438},{"timestamp":1742380860000,"open":7.49046,"high":7.49229,"low":7.49046,"close":7.49141,"volume":200.25},{"timestamp":1742380920000,"open":7.49138,"high":7.49364,"low":7.49138,"close":7.49283,"volume":280.3500061035156},{"timestamp":1742380980000,"open":7.49286,"high":7.49347,"low":7.49152,"close":7.49279,"volume":362.25},{"timestamp":1742381040000,"open":7.49279,"high":7.49508,"low":7.49112,"close":7.49459,"volume":643.9500122070312},{"timestamp":1742381100000,"open":7.49459,"high":7.49599,"low":7.49386,"close":7.49386,"volume":330.75},{"timestamp":1742381160000,"open":7.49388,"high":7.4956,"low":7.49388,"close":7.49515,"volume":302.3999938964844},{"timestamp":1742381220000,"open":7.49524,"high":7.49659,"low":7.49409,"close":7.49631,"volume":197.5500030517578},{"timestamp":1742381280000,"open":7.49635,"high":7.49679,"low":7.49589,"close":7.49609,"volume":253.35000610351562},{"timestamp":1742381340000,"open":7.49589,"high":7.49739,"low":7.49589,"close":7.49613,"volume":163.8000030517578},{"timestamp":1742381400000,"open":7.49599,"high":7.49629,"low":7.49579,"close":7.49585,"volume":157.5},{"timestamp":1742381460000,"open":7.49588,"high":7.49776,"low":7.49392,"close":7.49717,"volume":489.69000244140625},{"timestamp":1742381520000,"open":7.49769,"high":7.49789,"low":7.49699,"close":7.49789,"volume":267.75},{"timestamp":1742381580000,"open":7.49789,"high":7.49888,"low":7.49728,"close":7.49888,"volume":514.7999877929688},{"timestamp":1742381640000,"open":7.49902,"high":7.50049,"low":7.49897,"close":7.49939,"volume":463.04998779296875},{"timestamp":1742381700000,"open":7.49939,"high":7.49949,"low":7.49789,"close":7.49876,"volume":516.5999755859375},{"timestamp":1742381760000,"open":7.49879,"high":7.49899,"low":7.49827,"close":7.49887,"volume":323.1000061035156},{"timestamp":1742381820000,"open":7.49879,"high":7.49884,"low":7.49744,"close":7.49767,"volume":337.95001220703125},{"timestamp":1742381880000,"open":7.49772,"high":7.49969,"low":7.49763,"close":7.49965,"volume":418.5},{"timestamp":1742381940000,"open":7.49975,"high":7.5019,"low":7.49974,"close":7.50159,"volume":273.6000061035156},{"timestamp":1742382000000,"open":7.50157,"high":7.50368,"low":7.49806,"close":7.50361,"volume":916.2899780273438},{"timestamp":1742382060000,"open":7.50364,"high":7.50542,"low":7.49953,"close":7.50542,"volume":2258.10009765625},{"timestamp":1742382120000,"open":7.50531,"high":7.5058,"low":7.50136,"close":7.50569,"volume":1254.9599609375},{"timestamp":1742382180000,"open":7.50567,"high":7.50573,"low":7.50103,"close":7.50129,"volume":1242.1800537109375},{"timestamp":1742382240000,"open":7.50134,"high":7.50577,"low":7.50129,"close":7.50189,"volume":2299.860107421875},{"timestamp":1742382300000,"open":7.50184,"high":7.50595,"low":7.49665,"close":7.49671,"volume":671.4000244140625},{"timestamp":1742382360000,"open":7.49671,"high":7.50019,"low":7.49421,"close":7.49916,"volume":1593.27001953125},{"timestamp":1742382420000,"open":7.49915,"high":7.5015,"low":7.49707,"close":7.50126,"volume":1776.06005859375},{"timestamp":1742382480000,"open":7.50129,"high":7.50144,"low":7.49727,"close":7.49735,"volume":1150.469970703125},{"timestamp":1742382540000,"open":7.50113,"high":7.50272,"low":7.49737,"close":7.50248,"volume":1049.1300048828125},{"timestamp":1742382600000,"open":7.50248,"high":7.50338,"low":7.49812,"close":7.50338,"volume":733.8599853515625},{"timestamp":1742382660000,"open":7.50329,"high":7.50568,"low":7.50316,"close":7.50539,"volume":563.8499755859375},{"timestamp":1742382720000,"open":7.5054,"high":7.50605,"low":7.5054,"close":7.50601,"volume":612},{"timestamp":1742382780000,"open":7.50604,"high":7.50729,"low":7.50457,"close":7.50501,"volume":286.6499938964844},{"timestamp":1742382840000,"open":7.50503,"high":7.50629,"low":7.50469,"close":7.50519,"volume":532.3499755859375},{"timestamp":1742382900000,"open":7.50519,"high":7.50543,"low":7.50259,"close":7.50269,"volume":615.5999755859375},{"timestamp":1742382960000,"open":7.50269,"high":7.50363,"low":7.50259,"close":7.50289,"volume":489.1499938964844},{"timestamp":1742383020000,"open":7.50289,"high":7.50379,"low":7.50209,"close":7.50288,"volume":465.29998779296875},{"timestamp":1742383080000,"open":7.50293,"high":7.50387,"low":7.50188,"close":7.50379,"volume":538.6500244140625},{"timestamp":1742383140000,"open":7.50379,"high":7.50458,"low":7.50379,"close":7.50422,"volume":673.6500244140625},{"timestamp":1742383200000,"open":7.50422,"high":7.50536,"low":7.50305,"close":7.50427,"volume":379.3500061035156},{"timestamp":1742383260000,"open":7.50428,"high":7.50489,"low":7.502,"close":7.502,"volume":226.8000030517578},{"timestamp":1742383320000,"open":7.50202,"high":7.50281,"low":7.50181,"close":7.50281,"volume":244.8000030517578},{"timestamp":1742383380000,"open":7.50345,"high":7.50439,"low":7.50278,"close":7.50416,"volume":343.3500061035156},{"timestamp":1742383440000,"open":7.50421,"high":7.50443,"low":7.50379,"close":7.50426,"volume":324.45001220703125},{"timestamp":1742383500000,"open":7.50426,"high":7.50522,"low":7.50083,"close":7.50461,"volume":574.739990234375},{"timestamp":1742383560000,"open":7.50463,"high":7.50549,"low":7.50259,"close":7.50301,"volume":566.8200073242188},{"timestamp":1742383620000,"open":7.50299,"high":7.50322,"low":7.50054,"close":7.50054,"volume":718.6500244140625},{"timestamp":1742383680000,"open":7.50057,"high":7.50139,"low":7.50039,"close":7.50049,"volume":519.75},{"timestamp":1742383740000,"open":7.50049,"high":7.50148,"low":7.50019,"close":7.50127,"volume":478.79998779296875},{"timestamp":1742383800000,"open":7.50125,"high":7.50439,"low":7.50089,"close":7.50401,"volume":258.29998779296875},{"timestamp":1742383860000,"open":7.50395,"high":7.50447,"low":7.50309,"close":7.504,"volume":153.89999389648438},{"timestamp":1742383920000,"open":7.50384,"high":7.50489,"low":7.50113,"close":7.50201,"volume":441.8999938964844},{"timestamp":1742383980000,"open":7.50566,"high":7.50609,"low":7.50097,"close":7.50357,"volume":1351.8900146484375},{"timestamp":1742384040000,"open":7.50319,"high":7.50425,"low":7.50296,"close":7.50401,"volume":378},{"timestamp":1742384100000,"open":7.504,"high":7.50703,"low":7.50247,"close":7.50333,"volume":1045.7099609375},{"timestamp":1742384160000,"open":7.50334,"high":7.50824,"low":7.50334,"close":7.50472,"volume":1674.9000244140625},{"timestamp":1742384220000,"open":7.50472,"high":7.50829,"low":7.50472,"close":7.50754,"volume":349.0199890136719},{"timestamp":1742384280000,"open":7.50747,"high":7.51019,"low":7.50702,"close":7.50999,"volume":168.75},{"timestamp":1742384340000,"open":7.50979,"high":7.5107,"low":7.50966,"close":7.51032,"volume":195.3000030517578},{"timestamp":1742384400000,"open":7.51059,"high":7.51089,"low":7.50892,"close":7.50929,"volume":159.3000030517578},{"timestamp":1742384460000,"open":7.50909,"high":7.51019,"low":7.50874,"close":7.50979,"volume":151.1999969482422},{"timestamp":1742384520000,"open":7.50969,"high":7.51124,"low":7.50944,"close":7.51056,"volume":135.4499969482422},{"timestamp":1742384580000,"open":7.51048,"high":7.51089,"low":7.50996,"close":7.50996,"volume":179.5500030517578},{"timestamp":1742384640000,"open":7.50988,"high":7.50999,"low":7.50762,"close":7.50949,"volume":368.1000061035156},{"timestamp":1742384700000,"open":7.5098,"high":7.51059,"low":7.5096,"close":7.51001,"volume":188.5500030517578},{"timestamp":1742384760000,"open":7.51039,"high":7.51039,"low":7.50941,"close":7.5099,"volume":154.35000610351562},{"timestamp":1742384820000,"open":7.50995,"high":7.51015,"low":7.50889,"close":7.5093,"volume":151.1999969482422},{"timestamp":1742384880000,"open":7.50933,"high":7.5094,"low":7.50819,"close":7.50869,"volume":220.0500030517578},{"timestamp":1742384940000,"open":7.50869,"high":7.51089,"low":7.50805,"close":7.51031,"volume":166.9499969482422},{"timestamp":1742385000000,"open":7.51024,"high":7.51179,"low":7.51019,"close":7.51131,"volume":239.39999389648438},{"timestamp":1742385060000,"open":7.51059,"high":7.51059,"low":7.5092,"close":7.50964,"volume":176.39999389648438},{"timestamp":1742385120000,"open":7.50969,"high":7.51016,"low":7.50947,"close":7.50963,"volume":280.3500061035156},{"timestamp":1742385180000,"open":7.50961,"high":7.51009,"low":7.50935,"close":7.50959,"volume":338.3999938964844},{"timestamp":1742385240000,"open":7.50952,"high":7.5105,"low":7.5089,"close":7.51037,"volume":368.54998779296875},{"timestamp":1742385300000,"open":7.51035,"high":7.51259,"low":7.51007,"close":7.51182,"volume":217.35000610351562},{"timestamp":1742385360000,"open":7.51169,"high":7.51293,"low":7.49763,"close":7.50339,"volume":984.0599975585938},{"timestamp":1742385420000,"open":7.50338,"high":7.51121,"low":7.49956,"close":7.50978,"volume":3249.360107421875},{"timestamp":1742385480000,"open":7.50956,"high":7.51249,"low":7.50946,"close":7.51024,"volume":418.95001220703125},{"timestamp":1742385540000,"open":7.51025,"high":7.51109,"low":7.50889,"close":7.51049,"volume":349.20001220703125},{"timestamp":1742385600000,"open":7.51038,"high":7.51309,"low":7.51038,"close":7.51309,"volume":352.3500061035156},{"timestamp":1742385660000,"open":7.51247,"high":7.51263,"low":7.5105,"close":7.51065,"volume":359.54998779296875},{"timestamp":1742385720000,"open":7.5107,"high":7.51319,"low":7.51022,"close":7.51274,"volume":195.75},{"timestamp":1742385780000,"open":7.51309,"high":7.51399,"low":7.51261,"close":7.51261,"volume":100.80000305175781},{"timestamp":1742385840000,"open":7.51245,"high":7.51419,"low":7.51203,"close":7.51283,"volume":171.89999389648438},{"timestamp":1742385900000,"open":7.51329,"high":7.51329,"low":7.51034,"close":7.5123,"volume":266.8500061035156},{"timestamp":1742385960000,"open":7.51199,"high":7.51259,"low":7.51144,"close":7.51157,"volume":112.5},{"timestamp":1742386020000,"open":7.51146,"high":7.51147,"low":7.50771,"close":7.50806,"volume":203.85000610351562},{"timestamp":1742386080000,"open":7.50819,"high":7.50819,"low":7.50531,"close":7.50531,"volume":138.60000610351562},{"timestamp":1742386140000,"open":7.50569,"high":7.50649,"low":7.5034,"close":7.50449,"volume":184.9499969482422},{"timestamp":1742386200000,"open":7.50369,"high":7.50419,"low":7.50244,"close":7.50419,"volume":196.64999389648438},{"timestamp":1742386260000,"open":7.50379,"high":7.50599,"low":7.50352,"close":7.50599,"volume":253.8000030517578},{"timestamp":1742386320000,"open":7.50526,"high":7.50619,"low":7.50437,"close":7.50546,"volume":145.8000030517578},{"timestamp":1742386380000,"open":7.50579,"high":7.50649,"low":7.50536,"close":7.50639,"volume":144.4499969482422},{"timestamp":1742386440000,"open":7.50649,"high":7.50649,"low":7.50517,"close":7.50559,"volume":132.3000030517578},{"timestamp":1742386500000,"open":7.50559,"high":7.50739,"low":7.50559,"close":7.50653,"volume":215.5500030517578},{"timestamp":1742386560000,"open":7.50699,"high":7.50769,"low":7.50684,"close":7.50759,"volume":113.4000015258789},{"timestamp":1742386620000,"open":7.50729,"high":7.50729,"low":7.50519,"close":7.50529,"volume":142.1999969482422},{"timestamp":1742386680000,"open":7.50484,"high":7.50484,"low":7.50224,"close":7.50259,"volume":163.8000030517578},{"timestamp":1742386740000,"open":7.50239,"high":7.50339,"low":7.50159,"close":7.50229,"volume":175.5},{"timestamp":1742386800000,"open":7.50219,"high":7.50219,"low":7.49834,"close":7.49869,"volume":166.9499969482422},{"timestamp":1742386860000,"open":7.49849,"high":7.49899,"low":7.4977,"close":7.49786,"volume":158.85000610351562},{"timestamp":1742386920000,"open":7.49789,"high":7.49869,"low":7.49717,"close":7.49842,"volume":187.1999969482422},{"timestamp":1742386980000,"open":7.49844,"high":7.49879,"low":7.49716,"close":7.49802,"volume":173.25},{"timestamp":1742387040000,"open":7.4981,"high":7.4984,"low":7.4967,"close":7.49699,"volume":151.1999969482422},{"timestamp":1742387100000,"open":7.497,"high":7.49808,"low":7.49371,"close":7.49744,"volume":532.1699829101562},{"timestamp":1742387160000,"open":7.49744,"high":7.50236,"low":7.49351,"close":7.4983,"volume":2426.219970703125},{"timestamp":1742387220000,"open":7.4983,"high":7.50388,"low":7.49779,"close":7.50377,"volume":1972.43994140625},{"timestamp":1742387280000,"open":7.50377,"high":7.50377,"low":7.50217,"close":7.50279,"volume":248.39999389648438},{"timestamp":1742387340000,"open":7.50242,"high":7.50406,"low":7.50242,"close":7.504,"volume":223.1999969482422},{"timestamp":1742387400000,"open":7.50409,"high":7.50568,"low":7.50064,"close":7.50464,"volume":787.3200073242188},{"timestamp":1742387460000,"open":7.50463,"high":7.50499,"low":7.50389,"close":7.50393,"volume":271.79998779296875},{"timestamp":1742387520000,"open":7.50429,"high":7.50429,"low":7.50059,"close":7.50199,"volume":307.3500061035156},{"timestamp":1742387580000,"open":7.50185,"high":7.50309,"low":7.50185,"close":7.50269,"volume":287.1000061035156},{"timestamp":1742387640000,"open":7.50259,"high":7.50349,"low":7.50229,"close":7.50269,"volume":88.19999694824219},{"timestamp":1742387700000,"open":7.50279,"high":7.50379,"low":7.50153,"close":7.50224,"volume":194.39999389648438},{"timestamp":1742387760000,"open":7.50223,"high":7.50269,"low":7.5015,"close":7.50172,"volume":214.1999969482422},{"timestamp":1742387820000,"open":7.50162,"high":7.50184,"low":7.50056,"close":7.50074,"volume":459.8999938964844},{"timestamp":1742387880000,"open":7.5007,"high":7.50209,"low":7.49919,"close":7.49924,"volume":398.25},{"timestamp":1742387940000,"open":7.49923,"high":7.50009,"low":7.49871,"close":7.49936,"volume":305.54998779296875},{"timestamp":1742388000000,"open":7.49935,"high":7.50019,"low":7.49665,"close":7.49678,"volume":300.6000061035156},{"timestamp":1742388060000,"open":7.49688,"high":7.49903,"low":7.49491,"close":7.49491,"volume":894.510009765625},{"timestamp":1742388120000,"open":7.49486,"high":7.50056,"low":7.49481,"close":7.49699,"volume":2934.81005859375},{"timestamp":1742388180000,"open":7.49705,"high":7.50232,"low":7.49697,"close":7.50232,"volume":3702.8701171875},{"timestamp":1742388240000,"open":7.50233,"high":7.50599,"low":7.49826,"close":7.50469,"volume":819.5399780273438},{"timestamp":1742388300000,"open":7.50459,"high":7.50522,"low":7.50177,"close":7.50248,"volume":422.1000061035156},{"timestamp":1742388360000,"open":7.50239,"high":7.50403,"low":7.50206,"close":7.50396,"volume":330.75},{"timestamp":1742388420000,"open":7.5039,"high":7.50499,"low":7.50379,"close":7.50489,"volume":174.60000610351562},{"timestamp":1742388480000,"open":7.50499,"high":7.50529,"low":7.50479,"close":7.50499,"volume":146.25},{"timestamp":1742388540000,"open":7.50489,"high":7.50819,"low":7.50489,"close":7.50763,"volume":328.5},{"timestamp":1742388600000,"open":7.50762,"high":7.50849,"low":7.50704,"close":7.50809,"volume":292.95001220703125},{"timestamp":1742388660000,"open":7.50739,"high":7.50789,"low":7.50659,"close":7.50699,"volume":117.44999694824219},{"timestamp":1742388720000,"open":7.50679,"high":7.50709,"low":7.50619,"close":7.50669,"volume":91.3499984741211},{"timestamp":1742388780000,"open":7.50689,"high":7.50859,"low":7.50629,"close":7.50859,"volume":220.5},{"timestamp":1742388840000,"open":7.50849,"high":7.50999,"low":7.50793,"close":7.50894,"volume":179.5500030517578},{"timestamp":1742388900000,"open":7.50879,"high":7.50981,"low":7.50799,"close":7.50955,"volume":223.64999389648438},{"timestamp":1742388960000,"open":7.50951,"high":7.50959,"low":7.50805,"close":7.5092,"volume":324.8999938964844},{"timestamp":1742389020000,"open":7.5091,"high":7.51069,"low":7.5091,"close":7.50995,"volume":248.85000610351562},{"timestamp":1742389080000,"open":7.50992,"high":7.51069,"low":7.50799,"close":7.50809,"volume":206.10000610351562},{"timestamp":1742389140000,"open":7.50819,"high":7.50859,"low":7.50691,"close":7.50779,"volume":153.4499969482422},{"timestamp":1742389200000,"open":7.50809,"high":7.50899,"low":7.50594,"close":7.50681,"volume":300.6000061035156},{"timestamp":1742389260000,"open":7.50709,"high":7.50799,"low":7.50618,"close":7.50659,"volume":243.4499969482422},{"timestamp":1742389320000,"open":7.50635,"high":7.50799,"low":7.50454,"close":7.50464,"volume":215.10000610351562},{"timestamp":1742389380000,"open":7.5045,"high":7.50619,"low":7.5029,"close":7.50619,"volume":227.25},{"timestamp":1742389440000,"open":7.50576,"high":7.50928,"low":7.50469,"close":7.50621,"volume":2050.830078125},{"timestamp":1742389500000,"open":7.50622,"high":7.5101,"low":7.50618,"close":7.50635,"volume":3052.080078125},{"timestamp":1742389560000,"open":7.50651,"high":7.51349,"low":7.50651,"close":7.51294,"volume":2426.0400390625},{"timestamp":1742389620000,"open":7.51339,"high":7.51339,"low":7.51243,"close":7.51259,"volume":150.75},{"timestamp":1742389680000,"open":7.51359,"high":7.51529,"low":7.51312,"close":7.5149,"volume":174.60000610351562},{"timestamp":1742389740000,"open":7.51529,"high":7.51549,"low":7.51352,"close":7.51355,"volume":228.14999389648438},{"timestamp":1742389800000,"open":7.51356,"high":7.51449,"low":7.51283,"close":7.51329,"volume":310.5},{"timestamp":1742389860000,"open":7.51299,"high":7.51457,"low":7.51096,"close":7.51429,"volume":339.2099914550781},{"timestamp":1742389920000,"open":7.51112,"high":7.51482,"low":7.51066,"close":7.51086,"volume":1686.4200439453125},{"timestamp":1742389980000,"open":7.51081,"high":7.51304,"low":7.51043,"close":7.51254,"volume":2009.0699462890625},{"timestamp":1742390040000,"open":7.51244,"high":7.51244,"low":7.51162,"close":7.51216,"volume":1763.8199462890625},{"timestamp":1742390100000,"open":7.51211,"high":7.51539,"low":7.51056,"close":7.51066,"volume":3309.570068359375},{"timestamp":1742390160000,"open":7.51091,"high":7.51534,"low":7.51081,"close":7.51396,"volume":1145.4300537109375},{"timestamp":1742390220000,"open":7.51397,"high":7.51509,"low":7.5132,"close":7.51399,"volume":174.60000610351562},{"timestamp":1742390280000,"open":7.51389,"high":7.51409,"low":7.51318,"close":7.51399,"volume":100.3499984741211},{"timestamp":1742390340000,"open":7.51409,"high":7.51409,"low":7.51079,"close":7.51079,"volume":184.9499969482422},{"timestamp":1742390400000,"open":7.51077,"high":7.51219,"low":7.50696,"close":7.5118,"volume":4057.919921875},{"timestamp":1742390460000,"open":7.50817,"high":7.51209,"low":7.50684,"close":7.50748,"volume":3866.580078125},{"timestamp":1742390520000,"open":7.51109,"high":7.51109,"low":7.50658,"close":7.50962,"volume":2460.239990234375},{"timestamp":1742390580000,"open":7.50979,"high":7.51069,"low":7.50933,"close":7.50969,"volume":197.10000610351562},{"timestamp":1742390640000,"open":7.50979,"high":7.51149,"low":7.50789,"close":7.51139,"volume":134.5500030517578},{"timestamp":1742390700000,"open":7.511,"high":7.51169,"low":7.50879,"close":7.50879,"volume":168.3000030517578},{"timestamp":1742390760000,"open":7.50899,"high":7.50899,"low":7.50491,"close":7.50539,"volume":193.5},{"timestamp":1742390820000,"open":7.50498,"high":7.50749,"low":7.50425,"close":7.50577,"volume":209.6999969482422},{"timestamp":1742390880000,"open":7.50572,"high":7.50749,"low":7.50569,"close":7.50739,"volume":113.4000015258789},{"timestamp":1742390940000,"open":7.50693,"high":7.50789,"low":7.50564,"close":7.50719,"volume":141.75},{"timestamp":1742391000000,"open":7.50729,"high":7.50859,"low":7.5047,"close":7.50659,"volume":320.8500061035156},{"timestamp":1742391060000,"open":7.50679,"high":7.50709,"low":7.50498,"close":7.50519,"volume":274.5},{"timestamp":1742391120000,"open":7.50509,"high":7.50859,"low":7.5048,"close":7.50659,"volume":253.8000030517578},{"timestamp":1742391180000,"open":7.50689,"high":7.50869,"low":7.50622,"close":7.50819,"volume":177.75},{"timestamp":1742391240000,"open":7.50794,"high":7.50929,"low":7.50721,"close":7.50839,"volume":186.75},{"timestamp":1742391300000,"open":7.50889,"high":7.50889,"low":7.5069,"close":7.50818,"volume":176.39999389648438},{"timestamp":1742391360000,"open":7.50869,"high":7.50919,"low":7.50729,"close":7.50859,"volume":200.25},{"timestamp":1742391420000,"open":7.50869,"high":7.50869,"low":7.50776,"close":7.50829,"volume":148.0500030517578},{"timestamp":1742391480000,"open":7.50819,"high":7.50909,"low":7.50647,"close":7.50647,"volume":169.1999969482422},{"timestamp":1742391540000,"open":7.50669,"high":7.50789,"low":7.50588,"close":7.50709,"volume":201.14999389648438},{"timestamp":1742391600000,"open":7.50719,"high":7.50989,"low":7.50719,"close":7.50939,"volume":175.5},{"timestamp":1742391660000,"open":7.50929,"high":7.51299,"low":7.50883,"close":7.51269,"volume":214.1999969482422},{"timestamp":1742391720000,"open":7.51329,"high":7.51669,"low":7.51329,"close":7.51649,"volume":241.64999389648438},{"timestamp":1742391780000,"open":7.51639,"high":7.51679,"low":7.50521,"close":7.50628,"volume":256.04998779296875},{"timestamp":1742391840000,"open":7.50617,"high":7.50709,"low":7.50377,"close":7.50381,"volume":430.3800048828125},{"timestamp":1742391900000,"open":7.50382,"high":7.50749,"low":7.50207,"close":7.50342,"volume":1465.2900390625},{"timestamp":1742391960000,"open":7.50339,"high":7.50629,"low":7.49877,"close":7.49927,"volume":4083.47998046875},{"timestamp":1742392020000,"open":7.49925,"high":7.50489,"low":7.49925,"close":7.50072,"volume":4737.14990234375},{"timestamp":1742392080000,"open":7.50067,"high":7.50499,"low":7.49883,"close":7.49932,"volume":4864.9501953125},{"timestamp":1742392140000,"open":7.49929,"high":7.50189,"low":7.4987,"close":7.50179,"volume":1414.800048828125},{"timestamp":1742392200000,"open":7.50169,"high":7.50169,"low":7.4994,"close":7.49959,"volume":240.3000030517578},{"timestamp":1742392260000,"open":7.49919,"high":7.50219,"low":7.49919,"close":7.50219,"volume":187.1999969482422},{"timestamp":1742392320000,"open":7.50209,"high":7.50349,"low":7.50184,"close":7.50329,"volume":166.0500030517578},{"timestamp":1742392380000,"open":7.50317,"high":7.50659,"low":7.50317,"close":7.50619,"volume":223.64999389648438},{"timestamp":1742392440000,"open":7.50649,"high":7.50669,"low":7.50359,"close":7.50419,"volume":289.3500061035156},{"timestamp":1742392500000,"open":7.50411,"high":7.50589,"low":7.50389,"close":7.50439,"volume":207.89999389648438},{"timestamp":1742392560000,"open":7.50449,"high":7.50529,"low":7.50389,"close":7.50419,"volume":281.70001220703125},{"timestamp":1742392620000,"open":7.50449,"high":7.50699,"low":7.50409,"close":7.50659,"volume":314.54998779296875},{"timestamp":1742392680000,"open":7.50649,"high":7.51099,"low":7.50599,"close":7.50999,"volume":289.79998779296875},{"timestamp":1742392740000,"open":7.50972,"high":7.51109,"low":7.50853,"close":7.50979,"volume":200.6999969482422},{"timestamp":1742392800000,"open":7.50999,"high":7.51509,"low":7.50999,"close":7.51373,"volume":275.8500061035156},{"timestamp":1742392860000,"open":7.5138,"high":7.51549,"low":7.51306,"close":7.51319,"volume":244.35000610351562},{"timestamp":1742392920000,"open":7.51329,"high":7.51389,"low":7.51165,"close":7.51169,"volume":137.6999969482422},{"timestamp":1742392980000,"open":7.51199,"high":7.51259,"low":7.51171,"close":7.51179,"volume":157.0500030517578},{"timestamp":1742393040000,"open":7.51179,"high":7.51481,"low":7.51169,"close":7.51339,"volume":310.95001220703125},{"timestamp":1742393100000,"open":7.51329,"high":7.51329,"low":7.51059,"close":7.51199,"volume":234.4499969482422},{"timestamp":1742393160000,"open":7.51179,"high":7.51209,"low":7.50768,"close":7.50769,"volume":202.0500030517578},{"timestamp":1742393220000,"open":7.50779,"high":7.50999,"low":7.50759,"close":7.50969,"volume":184.5},{"timestamp":1742393280000,"open":7.50979,"high":7.50989,"low":7.50785,"close":7.50829,"volume":259.6499938964844},{"timestamp":1742393340000,"open":7.50839,"high":7.51049,"low":7.50769,"close":7.5096,"volume":308.25},{"timestamp":1742393400000,"open":7.51009,"high":7.51079,"low":7.50843,"close":7.51029,"volume":245.6999969482422},{"timestamp":1742393460000,"open":7.51069,"high":7.51099,"low":7.50913,"close":7.51079,"volume":255.60000610351562},{"timestamp":1742393520000,"open":7.51109,"high":7.51119,"low":7.50522,"close":7.50599,"volume":376.6499938964844},{"timestamp":1742393580000,"open":7.50609,"high":7.50619,"low":7.50259,"close":7.50349,"volume":229.9499969482422},{"timestamp":1742393640000,"open":7.50345,"high":7.50459,"low":7.50219,"close":7.50219,"volume":196.1999969482422},{"timestamp":1742393700000,"open":7.50178,"high":7.50249,"low":7.49839,"close":7.49869,"volume":210.14999389648438},{"timestamp":1742393760000,"open":7.49879,"high":7.49999,"low":7.49739,"close":7.49799,"volume":254.6999969482422},{"timestamp":1742393820000,"open":7.49789,"high":7.49809,"low":7.49378,"close":7.49419,"volume":296.54998779296875},{"timestamp":1742393880000,"open":7.49439,"high":7.49439,"low":7.49069,"close":7.49139,"volume":256.04998779296875},{"timestamp":1742393940000,"open":7.49129,"high":7.49559,"low":7.49089,"close":7.49469,"volume":311.8500061035156},{"timestamp":1742394000000,"open":7.49539,"high":7.49709,"low":7.49467,"close":7.49589,"volume":250.1999969482422},{"timestamp":1742394060000,"open":7.4956,"high":7.49959,"low":7.4928,"close":7.49804,"volume":368.1000061035156},{"timestamp":1742394120000,"open":7.49806,"high":7.49929,"low":7.49617,"close":7.49859,"volume":418.04998779296875},{"timestamp":1742394180000,"open":7.49862,"high":7.49862,"low":7.49589,"close":7.49682,"volume":365.3999938964844},{"timestamp":1742394240000,"open":7.49687,"high":7.49869,"low":7.49687,"close":7.49787,"volume":274.95001220703125},{"timestamp":1742394300000,"open":7.49797,"high":7.50119,"low":7.49797,"close":7.49971,"volume":337.95001220703125},{"timestamp":1742394360000,"open":7.49979,"high":7.49979,"low":7.49778,"close":7.49858,"volume":149.39999389648438},{"timestamp":1742394420000,"open":7.49869,"high":7.49869,"low":7.4935,"close":7.49441,"volume":246.60000610351562},{"timestamp":1742394480000,"open":7.49438,"high":7.49519,"low":7.49281,"close":7.49349,"volume":176.85000610351562},{"timestamp":1742394540000,"open":7.49359,"high":7.49369,"low":7.49029,"close":7.49089,"volume":157.0500030517578},{"timestamp":1742394600000,"open":7.49099,"high":7.49199,"low":7.48986,"close":7.49069,"volume":189},{"timestamp":1742394660000,"open":7.49059,"high":7.49099,"low":7.48879,"close":7.48887,"volume":206.5500030517578},{"timestamp":1742394720000,"open":7.48885,"high":7.49079,"low":7.48867,"close":7.49039,"volume":146.6999969482422},{"timestamp":1742394780000,"open":7.49029,"high":7.49059,"low":7.48883,"close":7.48959,"volume":159.3000030517578},{"timestamp":1742394840000,"open":7.48979,"high":7.49039,"low":7.48592,"close":7.4866,"volume":972.4500122070312},{"timestamp":1742394900000,"open":7.4866,"high":7.49089,"low":7.48576,"close":7.48766,"volume":3078.360107421875},{"timestamp":1742394960000,"open":7.48763,"high":7.49278,"low":7.48763,"close":7.48993,"volume":3667.949951171875},{"timestamp":1742395020000,"open":7.48997,"high":7.49379,"low":7.48941,"close":7.49097,"volume":2879.3701171875},{"timestamp":1742395080000,"open":7.49086,"high":7.49529,"low":7.49086,"close":7.49379,"volume":776.6099853515625},{"timestamp":1742395140000,"open":7.49343,"high":7.49649,"low":7.49343,"close":7.49548,"volume":320.8500061035156},{"timestamp":1742395200000,"open":7.49547,"high":7.49759,"low":7.49499,"close":7.49601,"volume":425.25},{"timestamp":1742395260000,"open":7.49594,"high":7.49719,"low":7.49516,"close":7.49564,"volume":352.3500061035156},{"timestamp":1742395320000,"open":7.4957,"high":7.49669,"low":7.49489,"close":7.4965,"volume":262.79998779296875},{"timestamp":1742395380000,"open":7.49667,"high":7.49779,"low":7.49509,"close":7.49549,"volume":230.39999389648438},{"timestamp":1742395440000,"open":7.49511,"high":7.49519,"low":7.48905,"close":7.48931,"volume":283.04998779296875},{"timestamp":1742395500000,"open":7.48911,"high":7.48977,"low":7.48779,"close":7.48839,"volume":221.39999389648438},{"timestamp":1742395560000,"open":7.48859,"high":7.49119,"low":7.48759,"close":7.49089,"volume":229.9499969482422},{"timestamp":1742395620000,"open":7.49059,"high":7.49249,"low":7.49049,"close":7.49059,"volume":213.3000030517578},{"timestamp":1742395680000,"open":7.49048,"high":7.49149,"low":7.4893,"close":7.48961,"volume":400.04998779296875},{"timestamp":1742395740000,"open":7.48979,"high":7.49139,"low":7.48937,"close":7.49059,"volume":377.54998779296875},{"timestamp":1742395800000,"open":7.49049,"high":7.49159,"low":7.48989,"close":7.49109,"volume":188.5500030517578},{"timestamp":1742395860000,"open":7.49109,"high":7.49239,"low":7.49088,"close":7.49199,"volume":126},{"timestamp":1742395920000,"open":7.49166,"high":7.49189,"low":7.48961,"close":7.49109,"volume":193.9499969482422},{"timestamp":1742395980000,"open":7.49109,"high":7.49189,"low":7.48945,"close":7.49139,"volume":319.5},{"timestamp":1742396040000,"open":7.49149,"high":7.49245,"low":7.4896,"close":7.48999,"volume":438.75},{"timestamp":1742396100000,"open":7.49009,"high":7.49019,"low":7.48759,"close":7.48829,"volume":171.4499969482422},{"timestamp":1742396160000,"open":7.48779,"high":7.48989,"low":7.48697,"close":7.48989,"volume":146.25},{"timestamp":1742396220000,"open":7.48979,"high":7.49179,"low":7.48943,"close":7.48979,"volume":179.10000610351562},{"timestamp":1742396280000,"open":7.48936,"high":7.49049,"low":7.48936,"close":7.49009,"volume":274.5},{"timestamp":1742396340000,"open":7.48969,"high":7.49039,"low":7.48869,"close":7.4899,"volume":247.5},{"timestamp":1742396400000,"open":7.48949,"high":7.49129,"low":7.48949,"close":7.49039,"volume":265.95001220703125},{"timestamp":1742396460000,"open":7.48999,"high":7.49269,"low":7.48968,"close":7.49217,"volume":347.3999938964844},{"timestamp":1742396520000,"open":7.49299,"high":7.49449,"low":7.49264,"close":7.49264,"volume":360.45001220703125},{"timestamp":1742396580000,"open":7.49289,"high":7.49309,"low":7.49099,"close":7.49099,"volume":178.64999389648438},{"timestamp":1742396640000,"open":7.49089,"high":7.49179,"low":7.48997,"close":7.49159,"volume":265.95001220703125},{"timestamp":1742396700000,"open":7.49099,"high":7.49354,"low":7.49088,"close":7.49297,"volume":348.75},{"timestamp":1742396760000,"open":7.49295,"high":7.49529,"low":7.4928,"close":7.49505,"volume":228.14999389648438},{"timestamp":1742396820000,"open":7.49517,"high":7.49689,"low":7.49489,"close":7.49669,"volume":94.5},{"timestamp":1742396880000,"open":7.49659,"high":7.49829,"low":7.49649,"close":7.49679,"volume":261},{"timestamp":1742396940000,"open":7.49648,"high":7.49919,"low":7.49648,"close":7.49829,"volume":195.75},{"timestamp":1742397000000,"open":7.49819,"high":7.49842,"low":7.49515,"close":7.49559,"volume":267.29998779296875},{"timestamp":1742397060000,"open":7.49518,"high":7.49759,"low":7.49518,"close":7.49749,"volume":387.8999938964844},{"timestamp":1742397120000,"open":7.49739,"high":7.49759,"low":7.49334,"close":7.49379,"volume":257.3999938964844},{"timestamp":1742397180000,"open":7.49299,"high":7.49369,"low":7.49268,"close":7.49278,"volume":458.1000061035156},{"timestamp":1742397240000,"open":7.49285,"high":7.4937,"low":7.49055,"close":7.49119,"volume":286.20001220703125},{"timestamp":1742397300000,"open":7.49129,"high":7.49159,"low":7.49029,"close":7.49079,"volume":159.75},{"timestamp":1742397360000,"open":7.49069,"high":7.49069,"low":7.48859,"close":7.48889,"volume":165.60000610351562},{"timestamp":1742397420000,"open":7.48851,"high":7.48889,"low":7.48719,"close":7.48739,"volume":118.80000305175781},{"timestamp":1742397480000,"open":7.48639,"high":7.48639,"low":7.47953,"close":7.48009,"volume":256.04998779296875},{"timestamp":1742397540000,"open":7.47966,"high":7.48139,"low":7.47729,"close":7.48099,"volume":179.10000610351562},{"timestamp":1742397600000,"open":7.48079,"high":7.48219,"low":7.47959,"close":7.48089,"volume":144.4499969482422},{"timestamp":1742397660000,"open":7.48079,"high":7.48359,"low":7.48079,"close":7.48339,"volume":166.0500030517578},{"timestamp":1742397720000,"open":7.48339,"high":7.48389,"low":7.48268,"close":7.48389,"volume":112.94999694824219},{"timestamp":1742397780000,"open":7.48369,"high":7.48369,"low":7.48205,"close":7.48239,"volume":140.85000610351562},{"timestamp":1742397840000,"open":7.48249,"high":7.48499,"low":7.48205,"close":7.48439,"volume":148.9499969482422},{"timestamp":1742397900000,"open":7.48419,"high":7.48649,"low":7.48315,"close":7.48489,"volume":183.14999389648438},{"timestamp":1742397960000,"open":7.48499,"high":7.48719,"low":7.48456,"close":7.48679,"volume":218.6999969482422},{"timestamp":1742398020000,"open":7.48689,"high":7.48699,"low":7.48539,"close":7.48679,"volume":193.5},{"timestamp":1742398080000,"open":7.48618,"high":7.48899,"low":7.48589,"close":7.48609,"volume":264.6000061035156},{"timestamp":1742398140000,"open":7.48619,"high":7.48719,"low":7.48527,"close":7.48679,"volume":171.89999389648438},{"timestamp":1742398200000,"open":7.48672,"high":7.48829,"low":7.48499,"close":7.48559,"volume":202.9499969482422},{"timestamp":1742398260000,"open":7.48529,"high":7.48669,"low":7.48436,"close":7.48499,"volume":169.64999389648438},{"timestamp":1742398320000,"open":7.48529,"high":7.48629,"low":7.48479,"close":7.48599,"volume":148.5},{"timestamp":1742398380000,"open":7.48649,"high":7.48799,"low":7.48474,"close":7.48769,"volume":247.5},{"timestamp":1742398440000,"open":7.4874,"high":7.48809,"low":7.48259,"close":7.48299,"volume":211.9499969482422},{"timestamp":1742398500000,"open":7.48329,"high":7.48459,"low":7.4826,"close":7.48433,"volume":217.35000610351562},{"timestamp":1742398560000,"open":7.48459,"high":7.48499,"low":7.48257,"close":7.48289,"volume":110.25},{"timestamp":1742398620000,"open":7.48279,"high":7.48359,"low":7.48146,"close":7.48228,"volume":201.60000610351562},{"timestamp":1742398680000,"open":7.48241,"high":7.48319,"low":7.48139,"close":7.48183,"volume":193.9499969482422},{"timestamp":1742398740000,"open":7.48219,"high":7.48329,"low":7.47512,"close":7.47559,"volume":273.1499938964844},{"timestamp":1742398800000,"open":7.47569,"high":7.47849,"low":7.47257,"close":7.47258,"volume":389.70001220703125},{"timestamp":1742398860000,"open":7.47299,"high":7.47439,"low":7.47192,"close":7.47234,"volume":264.1499938964844},{"timestamp":1742398920000,"open":7.47239,"high":7.47629,"low":7.47219,"close":7.47619,"volume":250.1999969482422},{"timestamp":1742398980000,"open":7.47609,"high":7.47829,"low":7.47601,"close":7.47799,"volume":195.3000030517578},{"timestamp":1742399040000,"open":7.47799,"high":7.47819,"low":7.47368,"close":7.47479,"volume":1088.4599609375},{"timestamp":1742399100000,"open":7.47481,"high":7.47889,"low":7.47476,"close":7.47539,"volume":662.0399780273438},{"timestamp":1742399160000,"open":7.47589,"high":7.47589,"low":7.4746,"close":7.47554,"volume":337.04998779296875},{"timestamp":1742399220000,"open":7.47599,"high":7.47779,"low":7.47527,"close":7.47527,"volume":233.10000610351562},{"timestamp":1742399280000,"open":7.47537,"high":7.47739,"low":7.47537,"close":7.47739,"volume":295.6499938964844},{"timestamp":1742399340000,"open":7.47699,"high":7.47699,"low":7.47454,"close":7.47549,"volume":223.64999389648438},{"timestamp":1742399400000,"open":7.47529,"high":7.47779,"low":7.47529,"close":7.47603,"volume":200.25},{"timestamp":1742399460000,"open":7.47598,"high":7.47679,"low":7.4756,"close":7.47672,"volume":224.10000610351562},{"timestamp":1742399520000,"open":7.47658,"high":7.47689,"low":7.47396,"close":7.47439,"volume":346.95001220703125},{"timestamp":1742399580000,"open":7.47399,"high":7.47819,"low":7.47357,"close":7.47779,"volume":210.60000610351562},{"timestamp":1742399640000,"open":7.47798,"high":7.47959,"low":7.47748,"close":7.478,"volume":220.9499969482422},{"timestamp":1742399700000,"open":7.47819,"high":7.47889,"low":7.4775,"close":7.47825,"volume":122.4000015258789},{"timestamp":1742399760000,"open":7.47829,"high":7.47929,"low":7.47774,"close":7.47889,"volume":224.10000610351562},{"timestamp":1742399820000,"open":7.47885,"high":7.47939,"low":7.47839,"close":7.47919,"volume":138.14999389648438},{"timestamp":1742399880000,"open":7.47849,"high":7.47849,"low":7.4744,"close":7.47619,"volume":405.45001220703125},{"timestamp":1742399940000,"open":7.47629,"high":7.47689,"low":7.47609,"close":7.47629,"volume":230.85000610351562},{"timestamp":1742400000000,"open":7.47609,"high":7.47769,"low":7.47549,"close":7.47719,"volume":258.29998779296875},{"timestamp":1742400060000,"open":7.47667,"high":7.47739,"low":7.47667,"close":7.47689,"volume":278.54998779296875},{"timestamp":1742400120000,"open":7.47709,"high":7.47739,"low":7.47299,"close":7.47319,"volume":219.14999389648438},{"timestamp":1742400180000,"open":7.47299,"high":7.47329,"low":7.47199,"close":7.47219,"volume":154.35000610351562},{"timestamp":1742400240000,"open":7.47209,"high":7.47289,"low":7.47057,"close":7.47149,"volume":210.60000610351562},{"timestamp":1742400300000,"open":7.47095,"high":7.47269,"low":7.47062,"close":7.47269,"volume":218.6999969482422},{"timestamp":1742400360000,"open":7.47255,"high":7.47319,"low":7.47126,"close":7.47142,"volume":161.5500030517578},{"timestamp":1742400420000,"open":7.47132,"high":7.47409,"low":7.47102,"close":7.47309,"volume":220.9499969482422},{"timestamp":1742400480000,"open":7.47297,"high":7.47369,"low":7.47205,"close":7.47227,"volume":223.64999389648438},{"timestamp":1742400540000,"open":7.47239,"high":7.47259,"low":7.47049,"close":7.47179,"volume":180},{"timestamp":1742400600000,"open":7.47149,"high":7.47149,"low":7.4653,"close":7.4653,"volume":225.89999389648438},{"timestamp":1742400660000,"open":7.46495,"high":7.46819,"low":7.46495,"close":7.46569,"volume":200.6999969482422},{"timestamp":1742400720000,"open":7.46579,"high":7.46729,"low":7.46579,"close":7.46669,"volume":127.3499984741211},{"timestamp":1742400780000,"open":7.46612,"high":7.46619,"low":7.46503,"close":7.46569,"volume":128.6999969482422},{"timestamp":1742400840000,"open":7.46523,"high":7.46664,"low":7.46341,"close":7.46379,"volume":194.85000610351562},{"timestamp":1742400900000,"open":7.46325,"high":7.46419,"low":7.46129,"close":7.46165,"volume":197.10000610351562},{"timestamp":1742400960000,"open":7.46179,"high":7.46389,"low":7.46072,"close":7.46109,"volume":193.0500030517578},{"timestamp":1742401020000,"open":7.46079,"high":7.46219,"low":7.45964,"close":7.46209,"volume":153.89999389648438},{"timestamp":1742401080000,"open":7.46219,"high":7.46349,"low":7.46142,"close":7.46349,"volume":134.5500030517578},{"timestamp":1742401140000,"open":7.46329,"high":7.46379,"low":7.46256,"close":7.46349,"volume":112.05000305175781},{"timestamp":1742401200000,"open":7.46319,"high":7.46419,"low":7.46251,"close":7.46395,"volume":144.89999389648438},{"timestamp":1742401260000,"open":7.46409,"high":7.46449,"low":7.46359,"close":7.46439,"volume":101.25},{"timestamp":1742401320000,"open":7.46449,"high":7.46619,"low":7.46399,"close":7.46609,"volume":122.4000015258789},{"timestamp":1742401380000,"open":7.46619,"high":7.46659,"low":7.46493,"close":7.46649,"volume":169.64999389648438},{"timestamp":1742401440000,"open":7.46659,"high":7.46949,"low":7.46519,"close":7.46937,"volume":237.14999389648438},{"timestamp":1742401500000,"open":7.46989,"high":7.47099,"low":7.46895,"close":7.47082,"volume":207},{"timestamp":1742401560000,"open":7.4709,"high":7.4723,"low":7.47063,"close":7.4721,"volume":327.1499938964844},{"timestamp":1742401620000,"open":7.47209,"high":7.47259,"low":7.47172,"close":7.47259,"volume":324.45001220703125},{"timestamp":1742401680000,"open":7.47229,"high":7.47269,"low":7.47102,"close":7.47166,"volume":280.3500061035156},{"timestamp":1742401740000,"open":7.47131,"high":7.47379,"low":7.47115,"close":7.47302,"volume":213.75},{"timestamp":1742401800000,"open":7.473,"high":7.47479,"low":7.47284,"close":7.47399,"volume":255.14999389648438},{"timestamp":1742401860000,"open":7.47379,"high":7.47469,"low":7.4722,"close":7.47439,"volume":194.85000610351562},{"timestamp":1742401920000,"open":7.47429,"high":7.47599,"low":7.47299,"close":7.47519,"volume":263.70001220703125},{"timestamp":1742401980000,"open":7.47499,"high":7.47509,"low":7.4707,"close":7.47379,"volume":203.39999389648438},{"timestamp":1742402040000,"open":7.47374,"high":7.47589,"low":7.47374,"close":7.47549,"volume":162},{"timestamp":1742402100000,"open":7.47519,"high":7.47519,"low":7.47056,"close":7.47159,"volume":228.14999389648438},{"timestamp":1742402160000,"open":7.47103,"high":7.47149,"low":7.46959,"close":7.46969,"volume":149.85000610351562},{"timestamp":1742402220000,"open":7.46969,"high":7.47049,"low":7.46935,"close":7.46999,"volume":270.8999938964844},{"timestamp":1742402280000,"open":7.47009,"high":7.47019,"low":7.46989,"close":7.46999,"volume":97.19999694824219},{"timestamp":1742402340000,"open":7.46989,"high":7.47249,"low":7.46989,"close":7.47239,"volume":125.0999984741211},{"timestamp":1742402400000,"open":7.47219,"high":7.47369,"low":7.47086,"close":7.47369,"volume":130.5},{"timestamp":1742402460000,"open":7.47369,"high":7.47559,"low":7.47323,"close":7.47499,"volume":188.10000610351562},{"timestamp":1742402520000,"open":7.47509,"high":7.47569,"low":7.47476,"close":7.47549,"volume":78.75},{"timestamp":1742402580000,"open":7.47569,"high":7.47609,"low":7.47495,"close":7.47549,"volume":127.80000305175781},{"timestamp":1742402640000,"open":7.47539,"high":7.47699,"low":7.47432,"close":7.47479,"volume":147.14999389648438},{"timestamp":1742402700000,"open":7.47499,"high":7.47499,"low":7.47339,"close":7.47479,"volume":139.9499969482422},{"timestamp":1742402760000,"open":7.47489,"high":7.47569,"low":7.47399,"close":7.47479,"volume":129.60000610351562},{"timestamp":1742402820000,"open":7.47449,"high":7.47529,"low":7.47407,"close":7.47442,"volume":121.05000305175781},{"timestamp":1742402880000,"open":7.4741,"high":7.47649,"low":7.4739,"close":7.47609,"volume":159.3000030517578},{"timestamp":1742402940000,"open":7.47576,"high":7.47609,"low":7.47494,"close":7.47569,"volume":157.9499969482422},{"timestamp":1742403000000,"open":7.47599,"high":7.47629,"low":7.47309,"close":7.47429,"volume":205.64999389648438},{"timestamp":1742403060000,"open":7.47489,"high":7.47729,"low":7.47449,"close":7.47729,"volume":130.9499969482422},{"timestamp":1742403120000,"open":7.47655,"high":7.47829,"low":7.47647,"close":7.4774,"volume":153.89999389648438},{"timestamp":1742403180000,"open":7.4774,"high":7.47749,"low":7.47628,"close":7.47699,"volume":135.4499969482422},{"timestamp":1742403240000,"open":7.47709,"high":7.47779,"low":7.47656,"close":7.47769,"volume":106.6500015258789},{"timestamp":1742403300000,"open":7.47769,"high":7.47879,"low":7.47724,"close":7.47814,"volume":136.8000030517578},{"timestamp":1742403360000,"open":7.47815,"high":7.48039,"low":7.47809,"close":7.47989,"volume":186.75},{"timestamp":1742403420000,"open":7.47979,"high":7.48079,"low":7.47837,"close":7.47919,"volume":220.9499969482422},{"timestamp":1742403480000,"open":7.47889,"high":7.47919,"low":7.47849,"close":7.47909,"volume":81.9000015258789},{"timestamp":1742403540000,"open":7.47919,"high":7.47939,"low":7.47764,"close":7.47819,"volume":158.39999389648438},{"timestamp":1742403600000,"open":7.47809,"high":7.47909,"low":7.47755,"close":7.4785,"volume":241.1999969482422},{"timestamp":1742403660000,"open":7.4786,"high":7.4786,"low":7.47733,"close":7.47809,"volume":162.89999389648438},{"timestamp":1742403720000,"open":7.47766,"high":7.47799,"low":7.47691,"close":7.47691,"volume":118.3499984741211},{"timestamp":1742403780000,"open":7.47695,"high":7.47899,"low":7.47695,"close":7.47849,"volume":134.5500030517578},{"timestamp":1742403840000,"open":7.47765,"high":7.48139,"low":7.47679,"close":7.48139,"volume":207},{"timestamp":1742403900000,"open":7.48119,"high":7.48179,"low":7.47966,"close":7.48009,"volume":189},{"timestamp":1742403960000,"open":7.47975,"high":7.47989,"low":7.47829,"close":7.47889,"volume":170.5500030517578},{"timestamp":1742404020000,"open":7.47899,"high":7.47909,"low":7.47719,"close":7.47849,"volume":141.3000030517578},{"timestamp":1742404080000,"open":7.47814,"high":7.47814,"low":7.47539,"close":7.47579,"volume":161.10000610351562},{"timestamp":1742404140000,"open":7.47569,"high":7.47569,"low":7.47419,"close":7.47469,"volume":184.5},{"timestamp":1742404200000,"open":7.47479,"high":7.47649,"low":7.4743,"close":7.47619,"volume":139.5},{"timestamp":1742404260000,"open":7.47609,"high":7.47679,"low":7.47469,"close":7.47489,"volume":88.19999694824219},{"timestamp":1742404320000,"open":7.47459,"high":7.47509,"low":7.47369,"close":7.47409,"volume":91.3499984741211},{"timestamp":1742404380000,"open":7.47439,"high":7.47449,"low":7.47299,"close":7.47299,"volume":69.30000305175781},{"timestamp":1742404440000,"open":7.47309,"high":7.47429,"low":7.47259,"close":7.47429,"volume":84.1500015258789},{"timestamp":1742404500000,"open":7.47409,"high":7.47549,"low":7.47409,"close":7.47549,"volume":114.75},{"timestamp":1742404560000,"open":7.47539,"high":7.47619,"low":7.47483,"close":7.47599,"volume":134.5500030517578},{"timestamp":1742404620000,"open":7.47619,"high":7.47639,"low":7.47397,"close":7.47639,"volume":177.3000030517578},{"timestamp":1742404680000,"open":7.47629,"high":7.47749,"low":7.47533,"close":7.47609,"volume":228.60000610351562},{"timestamp":1742404740000,"open":7.47579,"high":7.47609,"low":7.47524,"close":7.47579,"volume":139.0500030517578},{"timestamp":1742404800000,"open":7.47529,"high":7.47549,"low":7.47409,"close":7.47459,"volume":139.0500030517578},{"timestamp":1742404860000,"open":7.47449,"high":7.47489,"low":7.47329,"close":7.47429,"volume":94.5},{"timestamp":1742404920000,"open":7.47399,"high":7.47489,"low":7.47366,"close":7.47419,"volume":154.8000030517578},{"timestamp":1742404980000,"open":7.47429,"high":7.47459,"low":7.47159,"close":7.47159,"volume":139.0500030517578},{"timestamp":1742405040000,"open":7.47149,"high":7.47299,"low":7.47109,"close":7.47299,"volume":194.39999389648438},{"timestamp":1742405100000,"open":7.47279,"high":7.47349,"low":7.47265,"close":7.47289,"volume":140.39999389648438},{"timestamp":1742405160000,"open":7.47279,"high":7.47279,"low":7.47084,"close":7.47209,"volume":169.64999389648438},{"timestamp":1742405220000,"open":7.47219,"high":7.47289,"low":7.47209,"close":7.47259,"volume":120.1500015258789},{"timestamp":1742405280000,"open":7.47242,"high":7.47269,"low":7.4717,"close":7.47249,"volume":124.6500015258789},{"timestamp":1742405340000,"open":7.47165,"high":7.47209,"low":7.46887,"close":7.47009,"volume":210.60000610351562},{"timestamp":1742405400000,"open":7.46965,"high":7.47039,"low":7.46949,"close":7.47039,"volume":97.19999694824219},{"timestamp":1742405460000,"open":7.46984,"high":7.47049,"low":7.46947,"close":7.46979,"volume":69.30000305175781},{"timestamp":1742405520000,"open":7.46918,"high":7.47319,"low":7.46917,"close":7.47299,"volume":181.8000030517578},{"timestamp":1742405580000,"open":7.47289,"high":7.47339,"low":7.4712,"close":7.47159,"volume":102.5999984741211},{"timestamp":1742405640000,"open":7.47189,"high":7.47359,"low":7.47179,"close":7.47349,"volume":156.60000610351562},{"timestamp":1742405700000,"open":7.47329,"high":7.47349,"low":7.47235,"close":7.47299,"volume":122.4000015258789},{"timestamp":1742405760000,"open":7.47309,"high":7.47379,"low":7.47284,"close":7.47314,"volume":122.8499984741211},{"timestamp":1742405820000,"open":7.47349,"high":7.47449,"low":7.47345,"close":7.47439,"volume":107.0999984741211},{"timestamp":1742405880000,"open":7.47419,"high":7.47429,"low":7.47315,"close":7.47359,"volume":132.75},{"timestamp":1742405940000,"open":7.47329,"high":7.47419,"low":7.4712,"close":7.47179,"volume":216.89999389648438},{"timestamp":1742406000000,"open":7.47189,"high":7.47249,"low":7.47123,"close":7.47239,"volume":128.25},{"timestamp":1742406060000,"open":7.47249,"high":7.47369,"low":7.47239,"close":7.47342,"volume":166.0500030517578},{"timestamp":1742406120000,"open":7.47389,"high":7.47399,"low":7.47171,"close":7.47171,"volume":94.94999694824219},{"timestamp":1742406180000,"open":7.47209,"high":7.47219,"low":7.4703,"close":7.47069,"volume":100.3499984741211},{"timestamp":1742406240000,"open":7.47079,"high":7.47119,"low":7.47017,"close":7.47069,"volume":163.35000610351562},{"timestamp":1742406300000,"open":7.47059,"high":7.47289,"low":7.47045,"close":7.47229,"volume":171.89999389648438},{"timestamp":1742406360000,"open":7.47219,"high":7.47269,"low":7.46927,"close":7.46934,"volume":279.45001220703125},{"timestamp":1742406420000,"open":7.46999,"high":7.47019,"low":7.46824,"close":7.46879,"volume":229.9499969482422},{"timestamp":1742406480000,"open":7.46879,"high":7.46879,"low":7.46739,"close":7.46779,"volume":149.85000610351562},{"timestamp":1742406540000,"open":7.46769,"high":7.46869,"low":7.46715,"close":7.46869,"volume":179.5500030517578},{"timestamp":1742406600000,"open":7.46889,"high":7.46989,"low":7.46709,"close":7.46989,"volume":180.4499969482422},{"timestamp":1742406660000,"open":7.46896,"high":7.47139,"low":7.46896,"close":7.47119,"volume":213.75},{"timestamp":1742406720000,"open":7.47084,"high":7.47159,"low":7.46869,"close":7.46949,"volume":191.25},{"timestamp":1742406780000,"open":7.46949,"high":7.47009,"low":7.46899,"close":7.46968,"volume":131.85000610351562},{"timestamp":1742406840000,"open":7.46973,"high":7.47219,"low":7.46971,"close":7.47174,"volume":237.14999389648438},{"timestamp":1742406900000,"open":7.4714,"high":7.47169,"low":7.46938,"close":7.47009,"volume":151.1999969482422},{"timestamp":1742406960000,"open":7.46985,"high":7.47157,"low":7.46676,"close":7.46727,"volume":1258.199951171875},{"timestamp":1742407020000,"open":7.46728,"high":7.47139,"low":7.467,"close":7.47049,"volume":1242.449951171875},{"timestamp":1742407080000,"open":7.47049,"high":7.47099,"low":7.46889,"close":7.46899,"volume":658.3499755859375},{"timestamp":1742407140000,"open":7.46899,"high":7.47179,"low":7.46869,"close":7.46899,"volume":869.8499755859375},{"timestamp":1742407200000,"open":7.46899,"high":7.47329,"low":7.46129,"close":7.47029,"volume":1116.449951171875},{"timestamp":1742407260000,"open":7.47029,"high":7.47689,"low":7.46659,"close":7.47589,"volume":1018.7999877929688},{"timestamp":1742407320000,"open":7.47589,"high":7.47689,"low":7.46711,"close":7.46919,"volume":1169.0999755859375},{"timestamp":1742407380000,"open":7.46919,"high":7.47169,"low":7.46527,"close":7.46759,"volume":714.5999755859375},{"timestamp":1742407440000,"open":7.46759,"high":7.46909,"low":7.46291,"close":7.46869,"volume":1419.030029296875},{"timestamp":1742407500000,"open":7.46869,"high":7.46869,"low":7.45725,"close":7.46455,"volume":4227.2998046875},{"timestamp":1742407560000,"open":7.46078,"high":7.46432,"low":7.46006,"close":7.46264,"volume":737.0999755859375},{"timestamp":1742407620000,"open":7.46284,"high":7.46726,"low":7.46062,"close":7.46527,"volume":1278},{"timestamp":1742407680000,"open":7.46528,"high":7.46859,"low":7.45889,"close":7.45969,"volume":509.8500061035156},{"timestamp":1742407740000,"open":7.45908,"high":7.46061,"low":7.45468,"close":7.45993,"volume":605.0700073242188},{"timestamp":1742407800000,"open":7.45996,"high":7.4622,"low":7.45697,"close":7.46109,"volume":1567.8900146484375},{"timestamp":1742407860000,"open":7.46026,"high":7.46079,"low":7.45689,"close":7.45708,"volume":415.3500061035156},{"timestamp":1742407920000,"open":7.45759,"high":7.45799,"low":7.45363,"close":7.45532,"volume":380.25},{"timestamp":1742407980000,"open":7.45569,"high":7.45599,"low":7.44732,"close":7.44789,"volume":1982.7900390625},{"timestamp":1742408040000,"open":7.44785,"high":7.45272,"low":7.44624,"close":7.4519,"volume":4366.43994140625},{"timestamp":1742408100000,"open":7.45182,"high":7.45549,"low":7.45011,"close":7.45384,"volume":861.030029296875},{"timestamp":1742408160000,"open":7.45385,"high":7.45629,"low":7.45348,"close":7.45529,"volume":526.0499877929688},{"timestamp":1742408220000,"open":7.45532,"high":7.45532,"low":7.45119,"close":7.45119,"volume":324.45001220703125},{"timestamp":1742408280000,"open":7.45099,"high":7.45119,"low":7.44924,"close":7.44954,"volume":226.35000610351562},{"timestamp":1742408340000,"open":7.44955,"high":7.45209,"low":7.44528,"close":7.44909,"volume":1377.6300048828125},{"timestamp":1742408400000,"open":7.44909,"high":7.45215,"low":7.44539,"close":7.44604,"volume":3976.02001953125},{"timestamp":1742408460000,"open":7.44959,"high":7.44959,"low":7.44525,"close":7.44769,"volume":2659.949951171875},{"timestamp":1742408520000,"open":7.44769,"high":7.44879,"low":7.4418,"close":7.44189,"volume":1375.6500244140625},{"timestamp":1742408580000,"open":7.4415,"high":7.44536,"low":7.43925,"close":7.44173,"volume":4134.9599609375},{"timestamp":1742408640000,"open":7.44172,"high":7.44505,"low":7.43734,"close":7.44087,"volume":4255.2001953125},{"timestamp":1742408700000,"open":7.44082,"high":7.44239,"low":7.43708,"close":7.44239,"volume":1257.8399658203125},{"timestamp":1742408760000,"open":7.44244,"high":7.44269,"low":7.44054,"close":7.44228,"volume":428.8500061035156},{"timestamp":1742408820000,"open":7.44228,"high":7.44609,"low":7.43692,"close":7.44599,"volume":401.6700134277344},{"timestamp":1742408880000,"open":7.44548,"high":7.44682,"low":7.44471,"close":7.44656,"volume":371.70001220703125},{"timestamp":1742408940000,"open":7.44646,"high":7.44819,"low":7.44573,"close":7.44819,"volume":384.29998779296875},{"timestamp":1742409000000,"open":7.44819,"high":7.4506,"low":7.44576,"close":7.44907,"volume":1245.68994140625},{"timestamp":1742409060000,"open":7.44905,"high":7.45219,"low":7.44676,"close":7.44852,"volume":3129.840087890625},{"timestamp":1742409120000,"open":7.44833,"high":7.45369,"low":7.44833,"close":7.44938,"volume":5775.66015625},{"timestamp":1742409180000,"open":7.45319,"high":7.45379,"low":7.44622,"close":7.44622,"volume":5546.97021484375},{"timestamp":1742409240000,"open":7.44637,"high":7.44998,"low":7.44056,"close":7.44061,"volume":5745.419921875},{"timestamp":1742409300000,"open":7.44061,"high":7.44519,"low":7.4386,"close":7.43885,"volume":5449.31982421875},{"timestamp":1742409360000,"open":7.4389,"high":7.44129,"low":7.43346,"close":7.43356,"volume":5586.56982421875},{"timestamp":1742409420000,"open":7.43358,"high":7.43697,"low":7.43134,"close":7.43252,"volume":5310},{"timestamp":1742409480000,"open":7.43233,"high":7.43609,"low":7.43077,"close":7.43519,"volume":997.1099853515625},{"timestamp":1742409540000,"open":7.43519,"high":7.43649,"low":7.42934,"close":7.43251,"volume":2097},{"timestamp":1742409600000,"open":7.43249,"high":7.43259,"low":7.4252,"close":7.42524,"volume":2943.719970703125},{"timestamp":1742409660000,"open":7.42529,"high":7.43099,"low":7.42529,"close":7.42767,"volume":977.6699829101562},{"timestamp":1742409720000,"open":7.42702,"high":7.43589,"low":7.42506,"close":7.43589,"volume":973.3499755859375},{"timestamp":1742409780000,"open":7.43529,"high":7.43919,"low":7.43185,"close":7.43579,"volume":920.25},{"timestamp":1742409840000,"open":7.43571,"high":7.43909,"low":7.43391,"close":7.43479,"volume":961.6500244140625},{"timestamp":1742409900000,"open":7.43479,"high":7.43679,"low":7.42763,"close":7.42789,"volume":501.29998779296875},{"timestamp":1742409960000,"open":7.42789,"high":7.43326,"low":7.42088,"close":7.42933,"volume":1170.0899658203125},{"timestamp":1742410020000,"open":7.42943,"high":7.43289,"low":7.42512,"close":7.42512,"volume":1413.719970703125},{"timestamp":1742410080000,"open":7.42522,"high":7.43659,"low":7.42522,"close":7.43379,"volume":1141.6500244140625},{"timestamp":1742410140000,"open":7.43379,"high":7.43395,"low":7.4271,"close":7.43219,"volume":691.2000122070312},{"timestamp":1742410200000,"open":7.43219,"high":7.43423,"low":7.43089,"close":7.43399,"volume":677.25},{"timestamp":1742410260000,"open":7.43399,"high":7.43579,"low":7.43107,"close":7.43556,"volume":1165.5},{"timestamp":1742410320000,"open":7.43579,"high":7.43829,"low":7.43215,"close":7.43662,"volume":875.7000122070312},{"timestamp":1742410380000,"open":7.4366,"high":7.43719,"low":7.43396,"close":7.43619,"volume":359.1000061035156},{"timestamp":1742410440000,"open":7.43609,"high":7.43699,"low":7.43365,"close":7.43629,"volume":270.8999938964844},{"timestamp":1742410500000,"open":7.43629,"high":7.43839,"low":7.4325,"close":7.43659,"volume":1426.5899658203125},{"timestamp":1742410560000,"open":7.43659,"high":7.43659,"low":7.42969,"close":7.42999,"volume":2668.409912109375},{"timestamp":1742410620000,"open":7.43003,"high":7.43529,"low":7.42892,"close":7.43364,"volume":1286.550048828125},{"timestamp":1742410680000,"open":7.43377,"high":7.43589,"low":7.42843,"close":7.43239,"volume":1722.5999755859375},{"timestamp":1742410740000,"open":7.43219,"high":7.43609,"low":7.43219,"close":7.43569,"volume":262.3500061035156},{"timestamp":1742410800000,"open":7.43492,"high":7.44074,"low":7.43492,"close":7.44062,"volume":312.75},{"timestamp":1742410860000,"open":7.44069,"high":7.44379,"low":7.44069,"close":7.44307,"volume":404.1000061035156},{"timestamp":1742410920000,"open":7.44278,"high":7.44369,"low":7.43855,"close":7.44019,"volume":1055.25},{"timestamp":1742410980000,"open":7.44019,"high":7.44069,"low":7.43619,"close":7.43819,"volume":241.64999389648438},{"timestamp":1742411040000,"open":7.43809,"high":7.43849,"low":7.43407,"close":7.43559,"volume":176.39999389648438},{"timestamp":1742411100000,"open":7.43549,"high":7.43869,"low":7.43539,"close":7.43791,"volume":298.3500061035156},{"timestamp":1742411160000,"open":7.43799,"high":7.4385,"low":7.43668,"close":7.43716,"volume":223.64999389648438},{"timestamp":1742411220000,"open":7.43719,"high":7.43719,"low":7.43428,"close":7.43519,"volume":223.64999389648438},{"timestamp":1742411280000,"open":7.43461,"high":7.43908,"low":7.43461,"close":7.43849,"volume":333.45001220703125},{"timestamp":1742411340000,"open":7.43819,"high":7.43839,"low":7.43509,"close":7.43689,"volume":316.79998779296875},{"timestamp":1742411400000,"open":7.43699,"high":7.43939,"low":7.43219,"close":7.43879,"volume":4238.18994140625},{"timestamp":1742411460000,"open":7.43877,"high":7.44279,"low":7.43414,"close":7.43821,"volume":1156.4100341796875},{"timestamp":1742411520000,"open":7.43835,"high":7.43894,"low":7.43569,"close":7.43689,"volume":456.75},{"timestamp":1742411580000,"open":7.43719,"high":7.43719,"low":7.43401,"close":7.43438,"volume":440.54998779296875},{"timestamp":1742411640000,"open":7.43437,"high":7.44084,"low":7.43437,"close":7.44084,"volume":587.7000122070312},{"timestamp":1742411700000,"open":7.44085,"high":7.44087,"low":7.43782,"close":7.43869,"volume":308.70001220703125},{"timestamp":1742411760000,"open":7.43909,"high":7.44111,"low":7.4389,"close":7.44019,"volume":345.1499938964844},{"timestamp":1742411820000,"open":7.43965,"high":7.44309,"low":7.43786,"close":7.44139,"volume":1396.260009765625},{"timestamp":1742411880000,"open":7.44084,"high":7.44089,"low":7.43585,"close":7.43609,"volume":390.6000061035156},{"timestamp":1742411940000,"open":7.43602,"high":7.44043,"low":7.43358,"close":7.4356,"volume":4314.14990234375},{"timestamp":1742412000000,"open":7.43553,"high":7.43901,"low":7.43049,"close":7.43409,"volume":4819.5},{"timestamp":1742412060000,"open":7.43405,"high":7.43559,"low":7.43332,"close":7.43409,"volume":257.8500061035156},{"timestamp":1742412120000,"open":7.434,"high":7.43519,"low":7.43335,"close":7.43345,"volume":179.10000610351562},{"timestamp":1742412180000,"open":7.43379,"high":7.43719,"low":7.43224,"close":7.43709,"volume":331.20001220703125},{"timestamp":1742412240000,"open":7.43671,"high":7.43819,"low":7.4342,"close":7.4364,"volume":299.70001220703125},{"timestamp":1742412300000,"open":7.43679,"high":7.43759,"low":7.43489,"close":7.43589,"volume":245.6999969482422},{"timestamp":1742412360000,"open":7.43539,"high":7.43679,"low":7.43506,"close":7.4351,"volume":214.1999969482422},{"timestamp":1742412420000,"open":7.43539,"high":7.43539,"low":7.43069,"close":7.43229,"volume":204.75},{"timestamp":1742412480000,"open":7.43229,"high":7.43329,"low":7.42909,"close":7.42909,"volume":260.54998779296875},{"timestamp":1742412540000,"open":7.42889,"high":7.42979,"low":7.42698,"close":7.42899,"volume":236.25},{"timestamp":1742412600000,"open":7.42863,"high":7.43099,"low":7.42863,"close":7.42959,"volume":204.75},{"timestamp":1742412660000,"open":7.42922,"high":7.43129,"low":7.42667,"close":7.42673,"volume":220.5},{"timestamp":1742412720000,"open":7.42688,"high":7.42769,"low":7.42619,"close":7.42629,"volume":157.0500030517578},{"timestamp":1742412780000,"open":7.42618,"high":7.42769,"low":7.42406,"close":7.42452,"volume":201.14999389648438},{"timestamp":1742412840000,"open":7.42459,"high":7.42569,"low":7.42337,"close":7.42502,"volume":220.0500030517578},{"timestamp":1742412900000,"open":7.42559,"high":7.42559,"low":7.42152,"close":7.42166,"volume":270.8999938964844},{"timestamp":1742412960000,"open":7.42162,"high":7.42469,"low":7.42162,"close":7.42369,"volume":225.89999389648438},{"timestamp":1742413020000,"open":7.42379,"high":7.42759,"low":7.42331,"close":7.42619,"volume":238.5},{"timestamp":1742413080000,"open":7.42619,"high":7.42769,"low":7.42598,"close":7.42719,"volume":390.6000061035156},{"timestamp":1742413140000,"open":7.42724,"high":7.42769,"low":7.42269,"close":7.42499,"volume":329.8500061035156},{"timestamp":1742413200000,"open":7.42463,"high":7.42679,"low":7.4243,"close":7.42669,"volume":279},{"timestamp":1742413260000,"open":7.42709,"high":7.43019,"low":7.42709,"close":7.42868,"volume":357.75},{"timestamp":1742413320000,"open":7.42869,"high":7.429,"low":7.42633,"close":7.42769,"volume":314.1000061035156},{"timestamp":1742413380000,"open":7.42751,"high":7.42969,"low":7.42698,"close":7.4285,"volume":400.04998779296875},{"timestamp":1742413440000,"open":7.42879,"high":7.43139,"low":7.42845,"close":7.43099,"volume":261},{"timestamp":1742413500000,"open":7.43079,"high":7.43109,"low":7.42715,"close":7.42829,"volume":223.64999389648438},{"timestamp":1742413560000,"open":7.42819,"high":7.42819,"low":7.42249,"close":7.42259,"volume":240.3000030517578},{"timestamp":1742413620000,"open":7.4219,"high":7.42309,"low":7.42169,"close":7.4219,"volume":249.3000030517578},{"timestamp":1742413680000,"open":7.42137,"high":7.42299,"low":7.42069,"close":7.42289,"volume":166.9499969482422},{"timestamp":1742413740000,"open":7.42269,"high":7.42269,"low":7.41956,"close":7.41956,"volume":261.45001220703125},{"timestamp":1742413800000,"open":7.41919,"high":7.41919,"low":7.41698,"close":7.4186,"volume":418.5},{"timestamp":1742413860000,"open":7.41874,"high":7.42038,"low":7.41465,"close":7.41625,"volume":2264.669921875},{"timestamp":1742413920000,"open":7.41626,"high":7.42134,"low":7.41611,"close":7.41685,"volume":4887.5400390625},{"timestamp":1742413980000,"open":7.41694,"high":7.42109,"low":7.41694,"close":7.41916,"volume":4653.5400390625},{"timestamp":1742414040000,"open":7.41907,"high":7.42425,"low":7.41885,"close":7.42089,"volume":4120.3798828125},{"timestamp":1742414100000,"open":7.42083,"high":7.42491,"low":7.41928,"close":7.42031,"volume":5130},{"timestamp":1742414160000,"open":7.42032,"high":7.4238,"low":7.41842,"close":7.41879,"volume":3445.02001953125},{"timestamp":1742414220000,"open":7.41882,"high":7.42198,"low":7.41678,"close":7.41725,"volume":5175.27001953125},{"timestamp":1742414280000,"open":7.4171,"high":7.42226,"low":7.41665,"close":7.42069,"volume":2937.60009765625},{"timestamp":1742414340000,"open":7.42079,"high":7.42149,"low":7.41742,"close":7.41747,"volume":589.0499877929688},{"timestamp":1742414400000,"open":7.42067,"high":7.42394,"low":7.41678,"close":7.41917,"volume":2384.550048828125},{"timestamp":1742414460000,"open":7.41917,"high":7.42268,"low":7.41622,"close":7.41681,"volume":3428.010009765625},{"timestamp":1742414520000,"open":7.41674,"high":7.42207,"low":7.41656,"close":7.42019,"volume":1419.300048828125},{"timestamp":1742414580000,"open":7.42019,"high":7.42089,"low":7.41699,"close":7.41919,"volume":688.5},{"timestamp":1742414640000,"open":7.41845,"high":7.41899,"low":7.41559,"close":7.41689,"volume":168.3000030517578},{"timestamp":1742414700000,"open":7.41669,"high":7.41669,"low":7.41029,"close":7.41029,"volume":160.1999969482422},{"timestamp":1742414760000,"open":7.40999,"high":7.41079,"low":7.40949,"close":7.41049,"volume":122.4000015258789},{"timestamp":1742414820000,"open":7.41069,"high":7.41309,"low":7.41059,"close":7.41109,"volume":198},{"timestamp":1742414880000,"open":7.41129,"high":7.41289,"low":7.40838,"close":7.4086,"volume":1488.3299560546875},{"timestamp":1742414940000,"open":7.4085,"high":7.40866,"low":7.40771,"close":7.40838,"volume":5842.6201171875},{"timestamp":1742415000000,"open":7.40853,"high":7.41178,"low":7.40754,"close":7.40787,"volume":7377.02978515625},{"timestamp":1742415060000,"open":7.40784,"high":7.41095,"low":7.40548,"close":7.40555,"volume":9254.33984375},{"timestamp":1742415120000,"open":7.40553,"high":7.40891,"low":7.40316,"close":7.40316,"volume":8048.7001953125},{"timestamp":1742415180000,"open":7.40306,"high":7.40655,"low":7.40218,"close":7.40218,"volume":5473.43994140625},{"timestamp":1742415240000,"open":7.4022,"high":7.40709,"low":7.40135,"close":7.4014,"volume":3061.260009765625},{"timestamp":1742415300000,"open":7.40132,"high":7.40438,"low":7.39894,"close":7.39895,"volume":1981.800048828125},{"timestamp":1742415360000,"open":7.399,"high":7.40335,"low":7.39816,"close":7.39821,"volume":1835.550048828125},{"timestamp":1742415420000,"open":7.39821,"high":7.40325,"low":7.39807,"close":7.40163,"volume":1825.199951171875},{"timestamp":1742415480000,"open":7.40154,"high":7.40279,"low":7.40104,"close":7.40279,"volume":119.25},{"timestamp":1742415540000,"open":7.40289,"high":7.40339,"low":7.39867,"close":7.40017,"volume":1244.699951171875},{"timestamp":1742415600000,"open":7.40007,"high":7.4052,"low":7.39992,"close":7.40172,"volume":2307.239990234375},{"timestamp":1742415660000,"open":7.40171,"high":7.40515,"low":7.40044,"close":7.40048,"volume":3243.60009765625},{"timestamp":1742415720000,"open":7.40041,"high":7.40289,"low":7.40018,"close":7.40242,"volume":1374.300048828125},{"timestamp":1742415780000,"open":7.40253,"high":7.40428,"low":7.40253,"close":7.40375,"volume":182.6999969482422},{"timestamp":1742415840000,"open":7.40373,"high":7.40428,"low":7.40331,"close":7.40375,"volume":303.75},{"timestamp":1742415900000,"open":7.40376,"high":7.40521,"low":7.40314,"close":7.40508,"volume":267.29998779296875},{"timestamp":1742415960000,"open":7.40469,"high":7.40474,"low":7.40363,"close":7.40378,"volume":138.60000610351562},{"timestamp":1742416020000,"open":7.40378,"high":7.40633,"low":7.40369,"close":7.40629,"volume":248.39999389648438},{"timestamp":1742416080000,"open":7.40629,"high":7.4064,"low":7.40535,"close":7.40559,"volume":113.4000015258789},{"timestamp":1742416140000,"open":7.40525,"high":7.40619,"low":7.40484,"close":7.40592,"volume":113.4000015258789},{"timestamp":1742416200000,"open":7.40619,"high":7.40739,"low":7.40581,"close":7.40739,"volume":90.9000015258789},{"timestamp":1742416260000,"open":7.40729,"high":7.40729,"low":7.40669,"close":7.40703,"volume":107.0999984741211},{"timestamp":1742416320000,"open":7.40703,"high":7.40729,"low":7.40651,"close":7.40729,"volume":110.25},{"timestamp":1742416380000,"open":7.40729,"high":7.40749,"low":7.40558,"close":7.40595,"volume":90.44999694824219},{"timestamp":1742416440000,"open":7.40599,"high":7.40639,"low":7.40539,"close":7.40619,"volume":63},{"timestamp":1742416500000,"open":7.40632,"high":7.40799,"low":7.40632,"close":7.40641,"volume":191.25},{"timestamp":1742416560000,"open":7.40645,"high":7.40655,"low":7.40552,"close":7.40566,"volume":98.55000305175781},{"timestamp":1742416620000,"open":7.40545,"high":7.40679,"low":7.40541,"close":7.406,"volume":86.4000015258789},{"timestamp":1742416680000,"open":7.40613,"high":7.40619,"low":7.40536,"close":7.40579,"volume":87.75},{"timestamp":1742416740000,"open":7.40557,"high":7.40639,"low":7.40279,"close":7.40586,"volume":415.79998779296875},{"timestamp":1742416800000,"open":7.40589,"high":7.40589,"low":7.40439,"close":7.40452,"volume":163.8000030517578},{"timestamp":1742416860000,"open":7.40455,"high":7.40469,"low":7.40374,"close":7.40469,"volume":204.75},{"timestamp":1742416920000,"open":7.40468,"high":7.40939,"low":7.40449,"close":7.40939,"volume":315},{"timestamp":1742416980000,"open":7.40869,"high":7.40869,"low":7.40779,"close":7.40809,"volume":319.04998779296875},{"timestamp":1742417040000,"open":7.40809,"high":7.40929,"low":7.40739,"close":7.40879,"volume":454.95001220703125},{"timestamp":1742417100000,"open":7.40879,"high":7.40899,"low":7.40709,"close":7.40709,"volume":207},{"timestamp":1742417160000,"open":7.40699,"high":7.40789,"low":7.40637,"close":7.40649,"volume":243},{"timestamp":1742417220000,"open":7.40649,"high":7.40688,"low":7.40589,"close":7.40609,"volume":176.39999389648438},{"timestamp":1742417280000,"open":7.40599,"high":7.40677,"low":7.40596,"close":7.40674,"volume":189.89999389648438},{"timestamp":1742417340000,"open":7.40671,"high":7.40684,"low":7.40499,"close":7.40569,"volume":217.35000610351562},{"timestamp":1742417400000,"open":7.40569,"high":7.40622,"low":7.40509,"close":7.40509,"volume":272.25},{"timestamp":1742417460000,"open":7.40509,"high":7.40589,"low":7.40449,"close":7.40559,"volume":166.5},{"timestamp":1742417520000,"open":7.40559,"high":7.40569,"low":7.40489,"close":7.40489,"volume":88.19999694824219},{"timestamp":1742417580000,"open":7.40489,"high":7.40519,"low":7.40349,"close":7.40469,"volume":214.1999969482422},{"timestamp":1742417640000,"open":7.40469,"high":7.40678,"low":7.40429,"close":7.40648,"volume":181.8000030517578},{"timestamp":1742417700000,"open":7.40645,"high":7.40654,"low":7.4036,"close":7.40463,"volume":265.95001220703125},{"timestamp":1742417760000,"open":7.40463,"high":7.40534,"low":7.40099,"close":7.40379,"volume":220.5},{"timestamp":1742417820000,"open":7.40379,"high":7.40549,"low":7.40049,"close":7.40339,"volume":437.54998779296875},{"timestamp":1742417880000,"open":7.40339,"high":7.40579,"low":7.39889,"close":7.40449,"volume":439.6499938964844},{"timestamp":1742417940000,"open":7.40449,"high":7.40639,"low":7.40369,"close":7.40399,"volume":362.25},{"timestamp":1742418180000,"open":7.39909,"high":7.40099,"low":7.39909,"close":7.40099,"volume":48.599998474121094},{"timestamp":1742418240000,"open":7.40099,"high":7.40099,"low":7.39949,"close":7.40098,"volume":56.54999923706055},{"timestamp":1742418300000,"open":7.40049,"high":7.40099,"low":7.40049,"close":7.40099,"volume":392.25},{"timestamp":1742418360000,"open":7.40099,"high":7.40239,"low":7.40089,"close":7.40239,"volume":108.9000015258789},{"timestamp":1742418420000,"open":7.40269,"high":7.40359,"low":7.40089,"close":7.40089,"volume":165.14999389648438},{"timestamp":1742418480000,"open":7.40089,"high":7.40139,"low":7.40089,"close":7.40139,"volume":48.29999923706055},{"timestamp":1742418540000,"open":7.40139,"high":7.40486,"low":7.40089,"close":7.40486,"volume":483},{"timestamp":1742418600000,"open":7.40477,"high":7.40491,"low":7.40139,"close":7.40149,"volume":219},{"timestamp":1742418660000,"open":7.40139,"high":7.40484,"low":7.40139,"close":7.40139,"volume":352.79998779296875},{"timestamp":1742418720000,"open":7.406,"high":7.40608,"low":7.40139,"close":7.40139,"volume":263.3999938964844},{"timestamp":1742418780000,"open":7.40571,"high":7.40574,"low":7.40139,"close":7.40139,"volume":69},{"timestamp":1742418840000,"open":7.40596,"high":7.40596,"low":7.40139,"close":7.40581,"volume":537},{"timestamp":1742418900000,"open":7.40582,"high":7.40607,"low":7.40582,"close":7.40607,"volume":604.7999877929688},{"timestamp":1742418960000,"open":7.40608,"high":7.40679,"low":7.40209,"close":7.40678,"volume":646.7999877929688},{"timestamp":1742419020000,"open":7.40209,"high":7.40834,"low":7.40209,"close":7.40834,"volume":946.7999877929688},{"timestamp":1742419080000,"open":7.40834,"high":7.40855,"low":7.40239,"close":7.40758,"volume":814.2000122070312},{"timestamp":1742419140000,"open":7.40759,"high":7.40814,"low":7.39619,"close":7.39649,"volume":435.6000061035156},{"timestamp":1742419200000,"open":7.39639,"high":7.40279,"low":7.39639,"close":7.40259,"volume":49.79999923706055},{"timestamp":1742419260000,"open":7.40279,"high":7.40279,"low":7.40149,"close":7.40149,"volume":24.600000381469727},{"timestamp":1742419320000,"open":7.40189,"high":7.40189,"low":7.40169,"close":7.40169,"volume":21},{"timestamp":1742419380000,"open":7.40179,"high":7.40229,"low":7.40159,"close":7.40229,"volume":24.600000381469727},{"timestamp":1742419440000,"open":7.40259,"high":7.40299,"low":7.40249,"close":7.40299,"volume":21},{"timestamp":1742419500000,"open":7.40159,"high":7.40159,"low":7.40159,"close":7.40159,"volume":12},{"timestamp":1742419560000,"open":7.40179,"high":7.40179,"low":7.40159,"close":7.40159,"volume":8.399999618530273},{"timestamp":1742419620000,"open":7.40169,"high":7.40169,"low":7.40169,"close":7.40169,"volume":4.199999809265137},{"timestamp":1742419680000,"open":7.40379,"high":7.40509,"low":7.40229,"close":7.40439,"volume":44.400001525878906},{"timestamp":1742419740000,"open":7.40659,"high":7.40659,"low":7.40479,"close":7.40479,"volume":16.200000762939453},{"timestamp":1742419800000,"open":7.40659,"high":7.40669,"low":7.40239,"close":7.40409,"volume":141.60000610351562},{"timestamp":1742419860000,"open":7.40409,"high":7.41394,"low":7.40409,"close":7.40589,"volume":111},{"timestamp":1742419920000,"open":7.40579,"high":7.40609,"low":7.40579,"close":7.40589,"volume":49.20000076293945},{"timestamp":1742419980000,"open":7.40579,"high":7.40589,"low":7.40579,"close":7.40589,"volume":29.399999618530273},{"timestamp":1742420040000,"open":7.41414,"high":7.41414,"low":7.40579,"close":7.40679,"volume":187.1999969482422},{"timestamp":1742420100000,"open":7.41322,"high":7.41322,"low":7.40859,"close":7.41194,"volume":391.20001220703125},{"timestamp":1742420160000,"open":7.41186,"high":7.412,"low":7.40749,"close":7.40749,"volume":460.79998779296875},{"timestamp":1742420220000,"open":7.41177,"high":7.41178,"low":7.40749,"close":7.40749,"volume":187.1999969482422},{"timestamp":1742420280000,"open":7.40749,"high":7.40749,"low":7.40749,"close":7.40749,"volume":12},{"timestamp":1742420340000,"open":7.40869,"high":7.41029,"low":7.40849,"close":7.40959,"volume":70.80000305175781},{"timestamp":1742420400000,"open":7.41198,"high":7.41273,"low":7.41029,"close":7.41029,"volume":552},{"timestamp":1742420460000,"open":7.41039,"high":7.41039,"low":7.40519,"close":7.40857,"volume":137.39999389648438},{"timestamp":1742420520000,"open":7.40857,"high":7.40857,"low":7.40439,"close":7.40469,"volume":99},{"timestamp":1742420580000,"open":7.40369,"high":7.40389,"low":7.40369,"close":7.40369,"volume":20.399999618530273},{"timestamp":1742420640000,"open":7.40379,"high":7.40379,"low":7.40279,"close":7.40279,"volume":16.200000762939453},{"timestamp":1742420700000,"open":7.40239,"high":7.40649,"low":7.40089,"close":7.40379,"volume":430.20001220703125},{"timestamp":1742420760000,"open":7.40676,"high":7.40676,"low":7.40179,"close":7.40618,"volume":566.0700073242188},{"timestamp":1742420820000,"open":7.40617,"high":7.40617,"low":7.40159,"close":7.40159,"volume":1017.8099975585938},{"timestamp":1742420880000,"open":7.40119,"high":7.40608,"low":7.40119,"close":7.40593,"volume":836.7899780273438},{"timestamp":1742420940000,"open":7.40598,"high":7.40598,"low":7.40029,"close":7.40049,"volume":355.55999755859375},{"timestamp":1742421000000,"open":7.40039,"high":7.40089,"low":7.39999,"close":7.40079,"volume":79.80000305175781},{"timestamp":1742421060000,"open":7.40069,"high":7.40079,"low":7.40039,"close":7.40039,"volume":42},{"timestamp":1742421120000,"open":7.40039,"high":7.40039,"low":7.40009,"close":7.40019,"volume":56.400001525878906},{"timestamp":1742421180000,"open":7.40009,"high":7.40039,"low":7.40009,"close":7.40039,"volume":16.200000762939453},{"timestamp":1742421240000,"open":7.40049,"high":7.40049,"low":7.40039,"close":7.40049,"volume":21},{"timestamp":1742421300000,"open":7.40039,"high":7.40049,"low":7.40039,"close":7.40049,"volume":8.399999618530273},{"timestamp":1742421360000,"open":7.40819,"high":7.40829,"low":7.40799,"close":7.40829,"volume":12.600000381469727},{"timestamp":1742421420000,"open":7.40749,"high":7.40809,"low":7.40749,"close":7.40779,"volume":37.20000076293945},{"timestamp":1742421480000,"open":7.40799,"high":7.40809,"low":7.40789,"close":7.40809,"volume":37.79999923706055},{"timestamp":1742421540000,"open":7.40799,"high":7.41329,"low":7.40739,"close":7.41329,"volume":42},{"timestamp":1742421600000,"open":7.41559,"high":7.41909,"low":7.40769,"close":7.41909,"volume":709.7999877929688},{"timestamp":1742421660000,"open":7.41909,"high":7.42005,"low":7.41789,"close":7.41825,"volume":700.0499877929688},{"timestamp":1742421720000,"open":7.41825,"high":7.41828,"low":7.41759,"close":7.41779,"volume":315.8999938964844},{"timestamp":1742421780000,"open":7.41779,"high":7.41808,"low":7.41609,"close":7.41712,"volume":574.6500244140625},{"timestamp":1742421840000,"open":7.41704,"high":7.41746,"low":7.41609,"close":7.41639,"volume":723.5999755859375},{"timestamp":1742421900000,"open":7.4174,"high":7.41761,"low":7.41279,"close":7.4153,"volume":2865.47998046875},{"timestamp":1742421960000,"open":7.41529,"high":7.41544,"low":7.41319,"close":7.41401,"volume":755.4000244140625},{"timestamp":1742422020000,"open":7.41381,"high":7.41381,"low":7.41219,"close":7.41229,"volume":581.4000244140625},{"timestamp":1742422080000,"open":7.41219,"high":7.41522,"low":7.41209,"close":7.41486,"volume":1940.8499755859375},{"timestamp":1742422140000,"open":7.41488,"high":7.41527,"low":7.41439,"close":7.41449,"volume":2790.27001953125},{"timestamp":1742422200000,"open":7.41449,"high":7.41468,"low":7.41419,"close":7.41424,"volume":1875.510009765625},{"timestamp":1742422260000,"open":7.41419,"high":7.41528,"low":7.41414,"close":7.41496,"volume":1642.5899658203125},{"timestamp":1742422320000,"open":7.41501,"high":7.41868,"low":7.41497,"close":7.41837,"volume":2117.159912109375},{"timestamp":1742422380000,"open":7.41842,"high":7.41842,"low":7.41634,"close":7.41701,"volume":1682.0999755859375},{"timestamp":1742422440000,"open":7.41706,"high":7.41756,"low":7.4169,"close":7.41746,"volume":820.7999877929688},{"timestamp":1742422500000,"open":7.41744,"high":7.41744,"low":7.41505,"close":7.41515,"volume":1990.3499755859375},{"timestamp":1742422560000,"open":7.4148,"high":7.41504,"low":7.41434,"close":7.4149,"volume":1296},{"timestamp":1742422620000,"open":7.41489,"high":7.41489,"low":7.41428,"close":7.41444,"volume":1166.4000244140625},{"timestamp":1742422680000,"open":7.41443,"high":7.41454,"low":7.41424,"close":7.41447,"volume":1792.800048828125},{"timestamp":1742422740000,"open":7.41445,"high":7.41506,"low":7.41445,"close":7.41491,"volume":993.5999755859375},{"timestamp":1742422800000,"open":7.41486,"high":7.41491,"low":7.41301,"close":7.41477,"volume":2484},{"timestamp":1742422860000,"open":7.41472,"high":7.41575,"low":7.41444,"close":7.41506,"volume":1404},{"timestamp":1742422920000,"open":7.41499,"high":7.41561,"low":7.41448,"close":7.415,"volume":1496.699951171875},{"timestamp":1742422980000,"open":7.41495,"high":7.41567,"low":7.41495,"close":7.4155,"volume":1144.800048828125},{"timestamp":1742423040000,"open":7.41555,"high":7.41724,"low":7.41534,"close":7.4172,"volume":1795.949951171875},{"timestamp":1742423100000,"open":7.41724,"high":7.41939,"low":7.41666,"close":7.41919,"volume":1108.800048828125},{"timestamp":1742423160000,"open":7.41919,"high":7.41919,"low":7.41758,"close":7.41828,"volume":1646.550048828125},{"timestamp":1742423220000,"open":7.41847,"high":7.41874,"low":7.41745,"close":7.41762,"volume":1855.800048828125},{"timestamp":1742423280000,"open":7.41757,"high":7.41804,"low":7.41737,"close":7.41774,"volume":966.1500244140625},{"timestamp":1742423340000,"open":7.41855,"high":7.41861,"low":7.4177,"close":7.41771,"volume":1345.5},{"timestamp":1742423400000,"open":7.41771,"high":7.41851,"low":7.41756,"close":7.41794,"volume":826.1099853515625},{"timestamp":1742423460000,"open":7.41784,"high":7.41784,"low":7.41438,"close":7.41481,"volume":2001.5999755859375},{"timestamp":1742423520000,"open":7.41483,"high":7.41515,"low":7.41456,"close":7.41511,"volume":1800.27001953125},{"timestamp":1742423580000,"open":7.41501,"high":7.41507,"low":7.41441,"close":7.41466,"volume":743.0399780273438},{"timestamp":1742423640000,"open":7.41471,"high":7.41516,"low":7.41396,"close":7.4141,"volume":565.9199829101562},{"timestamp":1742423700000,"open":7.41365,"high":7.41427,"low":7.41339,"close":7.41422,"volume":745.2000122070312},{"timestamp":1742423760000,"open":7.41422,"high":7.41564,"low":7.41402,"close":7.41529,"volume":1869.300048828125},{"timestamp":1742423820000,"open":7.4153,"high":7.4153,"low":7.4143,"close":7.4143,"volume":1530.27001953125},{"timestamp":1742423880000,"open":7.4142,"high":7.4142,"low":7.4117,"close":7.41215,"volume":1009.3499755859375},{"timestamp":1742423940000,"open":7.4121,"high":7.4131,"low":7.4117,"close":7.41295,"volume":1160.550048828125},{"timestamp":1742424000000,"open":7.4129,"high":7.41394,"low":7.41279,"close":7.41389,"volume":1727.550048828125},{"timestamp":1742424060000,"open":7.41389,"high":7.41389,"low":7.4119,"close":7.41195,"volume":1796.4000244140625},{"timestamp":1742424120000,"open":7.41195,"high":7.4127,"low":7.41159,"close":7.41171,"volume":1481.0400390625},{"timestamp":1742424180000,"open":7.41171,"high":7.41176,"low":7.40889,"close":7.41009,"volume":983.4299926757812},{"timestamp":1742424240000,"open":7.41008,"high":7.41093,"low":7.40987,"close":7.41039,"volume":1847.25},{"timestamp":1742424300000,"open":7.41044,"high":7.41179,"low":7.40994,"close":7.41169,"volume":1416.68994140625},{"timestamp":1742424360000,"open":7.41165,"high":7.41197,"low":7.41131,"close":7.41189,"volume":1497.3299560546875},{"timestamp":1742424420000,"open":7.41184,"high":7.41509,"low":7.41184,"close":7.41449,"volume":1091.3399658203125},{"timestamp":1742424480000,"open":7.41449,"high":7.41499,"low":7.41449,"close":7.41499,"volume":94.05000305175781},{"timestamp":1742424540000,"open":7.41499,"high":7.41549,"low":7.41299,"close":7.41319,"volume":263.25},{"timestamp":1742424600000,"open":7.41319,"high":7.41335,"low":7.4119,"close":7.41277,"volume":1602},{"timestamp":1742424660000,"open":7.41278,"high":7.41324,"low":7.41239,"close":7.41248,"volume":1776.5999755859375},{"timestamp":1742424720000,"open":7.41247,"high":7.41247,"low":7.4107,"close":7.41141,"volume":1788.75},{"timestamp":1742424780000,"open":7.41141,"high":7.41341,"low":7.41098,"close":7.41246,"volume":1912.5},{"timestamp":1742424840000,"open":7.41241,"high":7.41241,"low":7.41173,"close":7.41193,"volume":1058.8499755859375},{"timestamp":1742424900000,"open":7.41178,"high":7.41178,"low":7.4105,"close":7.4105,"volume":860.489990234375},{"timestamp":1742424960000,"open":7.41065,"high":7.41214,"low":7.41033,"close":7.41199,"volume":1339.199951171875},{"timestamp":1742425020000,"open":7.412,"high":7.41351,"low":7.41165,"close":7.4119,"volume":1755.3599853515625},{"timestamp":1742425080000,"open":7.41205,"high":7.41273,"low":7.41168,"close":7.41179,"volume":1616.8499755859375},{"timestamp":1742425140000,"open":7.41179,"high":7.41219,"low":7.40908,"close":7.4099,"volume":1632.9599609375},{"timestamp":1742425200000,"open":7.41024,"high":7.41259,"low":7.41009,"close":7.41199,"volume":623.25},{"timestamp":1742425260000,"open":7.41189,"high":7.41379,"low":7.41179,"close":7.41309,"volume":270.8999938964844},{"timestamp":1742425320000,"open":7.41299,"high":7.41459,"low":7.41299,"close":7.41319,"volume":1091.25},{"timestamp":1742425380000,"open":7.41329,"high":7.41509,"low":7.41329,"close":7.41509,"volume":551.25},{"timestamp":1742425440000,"open":7.41489,"high":7.41509,"low":7.41371,"close":7.41409,"volume":285.75},{"timestamp":1742425500000,"open":7.41419,"high":7.41489,"low":7.41399,"close":7.41399,"volume":81.44999694824219},{"timestamp":1742425560000,"open":7.41419,"high":7.41519,"low":7.41399,"close":7.41509,"volume":208.8000030517578},{"timestamp":1742425620000,"open":7.41539,"high":7.41539,"low":7.41499,"close":7.41519,"volume":78.30000305175781},{"timestamp":1742425680000,"open":7.41519,"high":7.41519,"low":7.41389,"close":7.41403,"volume":62.54999923706055},{"timestamp":1742425740000,"open":7.41408,"high":7.41429,"low":7.41399,"close":7.41409,"volume":158.39999389648438},{"timestamp":1742425800000,"open":7.41409,"high":7.41809,"low":7.41379,"close":7.41789,"volume":295.20001220703125},{"timestamp":1742425860000,"open":7.41752,"high":7.41789,"low":7.41699,"close":7.41719,"volume":214.64999389648438},{"timestamp":1742425920000,"open":7.41719,"high":7.41759,"low":7.4166,"close":7.41691,"volume":631.3499755859375},{"timestamp":1742425980000,"open":7.41679,"high":7.41699,"low":7.41589,"close":7.41599,"volume":250.1999969482422},{"timestamp":1742426040000,"open":7.41599,"high":7.41629,"low":7.41569,"close":7.41619,"volume":72.44999694824219},{"timestamp":1742426100000,"open":7.41619,"high":7.41719,"low":7.41539,"close":7.41569,"volume":150.75},{"timestamp":1742426160000,"open":7.41549,"high":7.41719,"low":7.41549,"close":7.41569,"volume":209.6999969482422},{"timestamp":1742426220000,"open":7.41569,"high":7.41579,"low":7.41469,"close":7.41519,"volume":249.3000030517578},{"timestamp":1742426280000,"open":7.41499,"high":7.41689,"low":7.41489,"close":7.41559,"volume":146.25},{"timestamp":1742426340000,"open":7.41559,"high":7.41669,"low":7.41539,"close":7.41599,"volume":81.9000015258789},{"timestamp":1742426400000,"open":7.41639,"high":7.41639,"low":7.41469,"close":7.41479,"volume":144.4499969482422},{"timestamp":1742426460000,"open":7.41479,"high":7.41509,"low":7.41359,"close":7.41459,"volume":211.5},{"timestamp":1742426520000,"open":7.41449,"high":7.41463,"low":7.41389,"close":7.41419,"volume":78.30000305175781},{"timestamp":1742426580000,"open":7.41429,"high":7.41439,"low":7.41359,"close":7.41429,"volume":90.9000015258789},{"timestamp":1742426640000,"open":7.41429,"high":7.41429,"low":7.41379,"close":7.41379,"volume":44.099998474121094},{"timestamp":1742426700000,"open":7.41349,"high":7.41349,"low":7.41189,"close":7.41309,"volume":81.9000015258789},{"timestamp":1742426760000,"open":7.41299,"high":7.41319,"low":7.41289,"close":7.41289,"volume":40.5},{"timestamp":1742426820000,"open":7.41279,"high":7.41299,"low":7.41269,"close":7.41299,"volume":44.099998474121094},{"timestamp":1742426880000,"open":7.41289,"high":7.41309,"low":7.41139,"close":7.41139,"volume":78.30000305175781},{"timestamp":1742426940000,"open":7.41139,"high":7.41289,"low":7.41139,"close":7.41289,"volume":130.9499969482422},{"timestamp":1742427000000,"open":7.41269,"high":7.41279,"low":7.41109,"close":7.41119,"volume":91.3499984741211},{"timestamp":1742427060000,"open":7.41109,"high":7.41109,"low":7.40999,"close":7.41019,"volume":77.8499984741211},{"timestamp":1742427120000,"open":7.41039,"high":7.41099,"low":7.41019,"close":7.41019,"volume":230.39999389648438},{"timestamp":1742427180000,"open":7.41009,"high":7.41019,"low":7.40929,"close":7.40929,"volume":138.50999450683594},{"timestamp":1742427240000,"open":7.40929,"high":7.40989,"low":7.40919,"close":7.40919,"volume":134.10000610351562},{"timestamp":1742427300000,"open":7.40919,"high":7.40929,"low":7.40771,"close":7.40824,"volume":1059.300048828125},{"timestamp":1742427360000,"open":7.40824,"high":7.4084,"low":7.40739,"close":7.40799,"volume":1112.4000244140625},{"timestamp":1742427420000,"open":7.40809,"high":7.40869,"low":7.40779,"close":7.40809,"volume":453.1499938964844},{"timestamp":1742427480000,"open":7.40839,"high":7.40949,"low":7.40839,"close":7.40879,"volume":323.1000061035156},{"timestamp":1742427540000,"open":7.40859,"high":7.40969,"low":7.40859,"close":7.40889,"volume":600.47998046875},{"timestamp":1742427600000,"open":7.40879,"high":7.41019,"low":7.40839,"close":7.40849,"volume":472.5},{"timestamp":1742427660000,"open":7.40864,"high":7.40979,"low":7.40864,"close":7.40869,"volume":237.14999389648438},{"timestamp":1742427720000,"open":7.40869,"high":7.40869,"low":7.4061,"close":7.40619,"volume":324.8999938964844},{"timestamp":1742427780000,"open":7.40619,"high":7.40619,"low":7.40499,"close":7.40549,"volume":724.5},{"timestamp":1742427840000,"open":7.40549,"high":7.40609,"low":7.40529,"close":7.40539,"volume":215.10000610351562},{"timestamp":1742427900000,"open":7.40539,"high":7.40619,"low":7.40467,"close":7.40619,"volume":197.5500030517578},{"timestamp":1742427960000,"open":7.40609,"high":7.40734,"low":7.40589,"close":7.40719,"volume":1017.9000244140625},{"timestamp":1742428020000,"open":7.40719,"high":7.40809,"low":7.40579,"close":7.40612,"volume":1343.25},{"timestamp":1742428080000,"open":7.40589,"high":7.40606,"low":7.40524,"close":7.40573,"volume":1728.449951171875},{"timestamp":1742428140000,"open":7.40583,"high":7.40664,"low":7.40554,"close":7.40612,"volume":1262.25},{"timestamp":1742428200000,"open":7.40622,"high":7.40777,"low":7.40603,"close":7.40744,"volume":1768.5},{"timestamp":1742428260000,"open":7.4074,"high":7.40801,"low":7.40609,"close":7.40779,"volume":1484.550048828125},{"timestamp":1742428320000,"open":7.40779,"high":7.40902,"low":7.40689,"close":7.40902,"volume":277.20001220703125},{"timestamp":1742428380000,"open":7.40901,"high":7.40989,"low":7.40848,"close":7.40848,"volume":501.75},{"timestamp":1742428440000,"open":7.40909,"high":7.40909,"low":7.40783,"close":7.40899,"volume":1167.300048828125},{"timestamp":1742428500000,"open":7.40909,"high":7.40919,"low":7.40825,"close":7.40868,"volume":871.6500244140625},{"timestamp":1742428560000,"open":7.40869,"high":7.40909,"low":7.40819,"close":7.40819,"volume":326.25},{"timestamp":1742428620000,"open":7.40829,"high":7.40879,"low":7.40701,"close":7.40859,"volume":781.1099853515625},{"timestamp":1742428680000,"open":7.41109,"high":7.41109,"low":7.40799,"close":7.40819,"volume":217.8000030517578},{"timestamp":1742428740000,"open":7.40819,"high":7.40849,"low":7.40719,"close":7.40729,"volume":134.5500030517578}]