[{"timestamp":1742362200000,"open":7.38,"high":7.38,"low":7.38,"close":7.38,"volume":3.680000066757202},{"timestamp":1742362260000,"open":7.379,"high":7.38,"low":7.379,"close":7.38,"volume":7.360000133514404},{"timestamp":1742362320000,"open":7.38,"high":7.381,"low":7.38,"close":7.381,"volume":14.720000267028809},{"timestamp":1742362380000,"open":7.381,"high":7.381,"low":7.38,"close":7.38,"volume":14.720000267028809},{"timestamp":1742362440000,"open":7.38,"high":7.38,"low":7.378,"close":7.379,"volume":14.720000267028809},{"timestamp":1742362500000,"open":7.379,"high":7.379,"low":7.378,"close":7.378,"volume":14.720000267028809},{"timestamp":1742362560000,"open":7.378,"high":7.378,"low":7.378,"close":7.378,"volume":7.360000133514404},{"timestamp":1742362620000,"open":7.378,"high":7.378,"low":7.377,"close":7.377,"volume":11.039999961853027},{"timestamp":1742362680000,"open":7.378,"high":7.379,"low":7.377,"close":7.379,"volume":22.079999923706055},{"timestamp":1742362740000,"open":7.379,"high":7.379,"low":7.378,"close":7.378,"volume":11.039999961853027},{"timestamp":1742362800000,"open":7.379,"high":7.379,"low":7.377,"close":7.378,"volume":29.440000534057617},{"timestamp":1742362980000,"open":7.379,"high":7.379,"low":7.379,"close":7.379,"volume":3.680000066757202},{"timestamp":1742363040000,"open":7.379,"high":7.379,"low":7.377,"close":7.377,"volume":11.039999961853027},{"timestamp":1742363160000,"open":7.378,"high":7.379,"low":7.377,"close":7.379,"volume":18.399999618530273},{"timestamp":1742363220000,"open":7.378,"high":7.378,"low":7.378,"close":7.378,"volume":3.680000066757202},{"timestamp":1742363340000,"open":7.378,"high":7.379,"low":7.378,"close":7.379,"volume":11.039999961853027},{"timestamp":1742363400000,"open":7.379,"high":7.379,"low":7.379,"close":7.379,"volume":3.680000066757202},{"timestamp":1742363460000,"open":7.379,"high":7.379,"low":7.378,"close":7.378,"volume":11.039999961853027},{"timestamp":1742363520000,"open":7.377,"high":7.378,"low":7.377,"close":7.378,"volume":7.360000133514404},{"timestamp":1742363580000,"open":7.379,"high":7.379,"low":7.377,"close":7.377,"volume":18.399999618530273},{"timestamp":1742363640000,"open":7.377,"high":7.377,"low":7.377,"close":7.377,"volume":3.680000066757202},{"timestamp":1742363700000,"open":7.378,"high":7.379,"low":7.376,"close":7.376,"volume":36.79999923706055},{"timestamp":1742363820000,"open":7.378,"high":7.378,"low":7.377,"close":7.377,"volume":25.760000228881836},{"timestamp":1742363880000,"open":7.376,"high":7.378,"low":7.376,"close":7.378,"volume":51.52000045776367},{"timestamp":1742363940000,"open":7.377,"high":7.378,"low":7.377,"close":7.377,"volume":11.039999961853027},{"timestamp":1742364000000,"open":7.376,"high":7.378,"low":7.375,"close":7.377,"volume":44.15999984741211},{"timestamp":1742364120000,"open":7.376,"high":7.378,"low":7.376,"close":7.376,"volume":25.760000228881836},{"timestamp":1742364180000,"open":7.376,"high":7.377,"low":7.376,"close":7.377,"volume":14.720000267028809},{"timestamp":1742364240000,"open":7.378,"high":7.378,"low":7.376,"close":7.376,"volume":7.360000133514404},{"timestamp":1742364300000,"open":7.378,"high":7.378,"low":7.375,"close":7.375,"volume":22.079999923706055},{"timestamp":1742364360000,"open":7.376,"high":7.376,"low":7.374,"close":7.376,"volume":33.119998931884766},{"timestamp":1742364420000,"open":7.374,"high":7.376,"low":7.374,"close":7.376,"volume":7.360000133514404},{"timestamp":1742364480000,"open":7.374,"high":7.376,"low":7.374,"close":7.376,"volume":7.360000133514404},{"timestamp":1742364540000,"open":7.375,"high":7.375,"low":7.374,"close":7.374,"volume":14.720000267028809},{"timestamp":1742364600000,"open":7.374,"high":7.375,"low":7.374,"close":7.374,"volume":18.399999618530273},{"timestamp":1742364720000,"open":7.373,"high":7.375,"low":7.373,"close":7.375,"volume":7.360000133514404},{"timestamp":1742364780000,"open":7.376,"high":7.376,"low":7.375,"close":7.375,"volume":22.079999923706055},{"timestamp":1742364840000,"open":7.377,"high":7.377,"low":7.374,"close":7.375,"volume":36.79999923706055},{"timestamp":1742364900000,"open":7.375,"high":7.376,"low":7.375,"close":7.376,"volume":22.079999923706055},{"timestamp":1742364960000,"open":7.376,"high":7.376,"low":7.374,"close":7.376,"volume":25.760000228881836},{"timestamp":1742365020000,"open":7.376,"high":7.376,"low":7.375,"close":7.376,"volume":29.440000534057617},{"timestamp":1742365080000,"open":7.375,"high":7.376,"low":7.374,"close":7.374,"volume":14.720000267028809},{"timestamp":1742365140000,"open":7.374,"high":7.375,"low":7.374,"close":7.375,"volume":11.039999961853027},{"timestamp":1742365200000,"open":7.376,"high":7.376,"low":7.374,"close":7.376,"volume":73.5999984741211},{"timestamp":1742365260000,"open":7.374,"high":7.375,"low":7.373,"close":7.373,"volume":18.40999984741211},{"timestamp":1742365320000,"open":7.374,"high":7.374,"low":7.372,"close":7.373,"volume":22.1200008392334},{"timestamp":1742365380000,"open":7.372,"high":7.374,"low":7.372,"close":7.373,"volume":29.479999542236328},{"timestamp":1742365500000,"open":7.374,"high":7.374,"low":7.372,"close":7.372,"volume":18.420000076293945},{"timestamp":1742365560000,"open":7.372,"high":7.373,"low":7.372,"close":7.373,"volume":22.1299991607666},{"timestamp":1742365620000,"open":7.373,"high":7.373,"low":7.371,"close":7.373,"volume":25.760000228881836},{"timestamp":1742365680000,"open":7.371,"high":7.372,"low":7.371,"close":7.372,"volume":7.360000133514404},{"timestamp":1742365800000,"open":7.373,"high":7.374,"low":7.372,"close":7.374,"volume":55.22999954223633},{"timestamp":1742365860000,"open":7.373,"high":7.374,"low":7.373,"close":7.373,"volume":33.20000076293945},{"timestamp":1742365920000,"open":7.374,"high":7.375,"low":7.373,"close":7.374,"volume":47.900001525878906},{"timestamp":1742365980000,"open":7.375,"high":7.375,"low":7.374,"close":7.375,"volume":29.479999542236328},{"timestamp":1742366040000,"open":7.374,"high":7.378,"low":7.374,"close":7.377,"volume":36.79999923706055},{"timestamp":1742366100000,"open":7.378,"high":7.378,"low":7.377,"close":7.377,"volume":7.360000133514404},{"timestamp":1742366160000,"open":7.378,"high":7.379,"low":7.377,"close":7.378,"volume":18.399999618530273},{"timestamp":1742366220000,"open":7.377,"high":7.377,"low":7.377,"close":7.377,"volume":11.039999961853027},{"timestamp":1742366280000,"open":7.376,"high":7.378,"low":7.376,"close":7.378,"volume":33.119998931884766},{"timestamp":1742366340000,"open":7.377,"high":7.378,"low":7.377,"close":7.378,"volume":7.360000133514404},{"timestamp":1742366400000,"open":7.376,"high":7.378,"low":7.376,"close":7.377,"volume":29.520000457763672},{"timestamp":1742366460000,"open":7.377,"high":7.378,"low":7.377,"close":7.378,"volume":11.069999694824219},{"timestamp":1742366520000,"open":7.377,"high":7.377,"low":7.377,"close":7.377,"volume":14.760000228881836},{"timestamp":1742366580000,"open":7.378,"high":7.379,"low":7.376,"close":7.377,"volume":36.900001525878906},{"timestamp":1742366640000,"open":7.377,"high":7.378,"low":7.377,"close":7.377,"volume":22.1200008392334},{"timestamp":1742366700000,"open":7.376,"high":7.378,"low":7.375,"close":7.378,"volume":25.780000686645508},{"timestamp":1742366760000,"open":7.377,"high":7.377,"low":7.376,"close":7.376,"volume":14.720000267028809},{"timestamp":1742366820000,"open":7.376,"high":7.376,"low":7.376,"close":7.376,"volume":3.680000066757202},{"timestamp":1742366880000,"open":7.377,"high":7.377,"low":7.376,"close":7.377,"volume":11.039999961853027},{"timestamp":1742366940000,"open":7.375,"high":7.377,"low":7.375,"close":7.376,"volume":29.440000534057617},{"timestamp":1742367060000,"open":7.377,"high":7.377,"low":7.375,"close":7.377,"volume":29.440000534057617},{"timestamp":1742367120000,"open":7.378,"high":7.378,"low":7.376,"close":7.377,"volume":33.119998931884766},{"timestamp":1742367180000,"open":7.376,"high":7.377,"low":7.376,"close":7.377,"volume":18.399999618530273},{"timestamp":1742367240000,"open":7.376,"high":7.376,"low":7.376,"close":7.376,"volume":3.680000066757202},{"timestamp":1742367300000,"open":7.377,"high":7.378,"low":7.376,"close":7.377,"volume":33.119998931884766},{"timestamp":1742367360000,"open":7.376,"high":7.377,"low":7.375,"close":7.377,"volume":14.720000267028809},{"timestamp":1742367420000,"open":7.376,"high":7.377,"low":7.374,"close":7.376,"volume":36.880001068115234},{"timestamp":1742367480000,"open":7.376,"high":7.376,"low":7.375,"close":7.375,"volume":33.209999084472656},{"timestamp":1742367540000,"open":7.374,"high":7.375,"low":7.374,"close":7.374,"volume":14.760000228881836},{"timestamp":1742367600000,"open":7.376,"high":7.377,"low":7.375,"close":7.375,"volume":73.80000305175781},{"timestamp":1742367660000,"open":7.377,"high":7.378,"low":7.374,"close":7.375,"volume":81.18000030517578},{"timestamp":1742367720000,"open":7.374,"high":7.376,"low":7.372,"close":7.373,"volume":59.040000915527344},{"timestamp":1742367780000,"open":7.373,"high":7.375,"low":7.372,"close":7.374,"volume":66.41999816894531},{"timestamp":1742367840000,"open":7.373,"high":7.374,"low":7.372,"close":7.372,"volume":25.829999923706055},{"timestamp":1742367900000,"open":7.372,"high":7.374,"low":7.372,"close":7.374,"volume":33.209999084472656},{"timestamp":1742367960000,"open":7.374,"high":7.375,"low":7.372,"close":7.374,"volume":66.41999816894531},{"timestamp":1742368020000,"open":7.372,"high":7.374,"low":7.372,"close":7.373,"volume":44.279998779296875},{"timestamp":1742368080000,"open":7.373,"high":7.374,"low":7.37,"close":7.371,"volume":44.279998779296875},{"timestamp":1742368140000,"open":7.371,"high":7.372,"low":7.369,"close":7.369,"volume":107.01000213623047},{"timestamp":1742368200000,"open":7.369,"high":7.372,"low":7.368,"close":7.371,"volume":73.80000305175781},{"timestamp":1742368260000,"open":7.371,"high":7.372,"low":7.37,"close":7.371,"volume":44.279998779296875},{"timestamp":1742368320000,"open":7.372,"high":7.372,"low":7.371,"close":7.372,"volume":11.069999694824219},{"timestamp":1742368380000,"open":7.37,"high":7.372,"low":7.369,"close":7.37,"volume":62.72999954223633},{"timestamp":1742368440000,"open":7.37,"high":7.372,"low":7.369,"close":7.371,"volume":51.65999984741211},{"timestamp":1742368500000,"open":7.37,"high":7.371,"low":7.368,"close":7.37,"volume":70.11000061035156},{"timestamp":1742368560000,"open":7.369,"high":7.371,"low":7.368,"close":7.371,"volume":25.829999923706055},{"timestamp":1742368620000,"open":7.371,"high":7.371,"low":7.369,"close":7.37,"volume":47.970001220703125},{"timestamp":1742368680000,"open":7.37,"high":7.371,"low":7.368,"close":7.37,"volume":40.59000015258789},{"timestamp":1742368740000,"open":7.371,"high":7.372,"low":7.37,"close":7.37,"volume":18.450000762939453},{"timestamp":1742368800000,"open":7.369,"high":7.371,"low":7.369,"close":7.37,"volume":22.139999389648438},{"timestamp":1742368860000,"open":7.369,"high":7.37,"low":7.368,"close":7.37,"volume":44.279998779296875},{"timestamp":1742368920000,"open":7.369,"high":7.372,"low":7.369,"close":7.372,"volume":36.900001525878906},{"timestamp":1742368980000,"open":7.37,"high":7.371,"low":7.369,"close":7.371,"volume":81.18000030517578},{"timestamp":1742369040000,"open":7.369,"high":7.371,"low":7.368,"close":7.368,"volume":40.59000015258789},{"timestamp":1742369100000,"open":7.367,"high":7.37,"low":7.367,"close":7.369,"volume":25.829999923706055},{"timestamp":1742369160000,"open":7.369,"high":7.37,"low":7.368,"close":7.37,"volume":59.040000915527344},{"timestamp":1742369220000,"open":7.369,"high":7.37,"low":7.369,"close":7.369,"volume":73.80000305175781},{"timestamp":1742369280000,"open":7.369,"high":7.37,"low":7.369,"close":7.369,"volume":18.450000762939453},{"timestamp":1742369340000,"open":7.37,"high":7.371,"low":7.369,"close":7.37,"volume":70.11000061035156},{"timestamp":1742369400000,"open":7.37,"high":7.371,"low":7.367,"close":7.367,"volume":73.80000305175781},{"timestamp":1742369460000,"open":7.366,"high":7.367,"low":7.365,"close":7.366,"volume":51.65999984741211},{"timestamp":1742369520000,"open":7.366,"high":7.368,"low":7.365,"close":7.366,"volume":62.72999954223633},{"timestamp":1742369580000,"open":7.365,"high":7.367,"low":7.365,"close":7.365,"volume":51.65999984741211},{"timestamp":1742369640000,"open":7.366,"high":7.366,"low":7.363,"close":7.363,"volume":40.59000015258789},{"timestamp":1742369700000,"open":7.363,"high":7.365,"low":7.362,"close":7.362,"volume":55.349998474121094},{"timestamp":1742369760000,"open":7.363,"high":7.363,"low":7.355,"close":7.355,"volume":129.47000122070312},{"timestamp":1742369820000,"open":7.356,"high":7.357,"low":7.352,"close":7.353,"volume":325.6000061035156},{"timestamp":1742369880000,"open":7.354,"high":7.355,"low":7.351,"close":7.353,"volume":196.10000610351562},{"timestamp":1742369940000,"open":7.354,"high":7.357,"low":7.353,"close":7.354,"volume":159.10000610351562},{"timestamp":1742370000000,"open":7.354,"high":7.355,"low":7.352,"close":7.354,"volume":155.39999389648438},{"timestamp":1742370060000,"open":7.354,"high":7.356,"low":7.352,"close":7.355,"volume":177.60000610351562},{"timestamp":1742370120000,"open":7.355,"high":7.357,"low":7.35,"close":7.351,"volume":170.1999969482422},{"timestamp":1742370180000,"open":7.35,"high":7.354,"low":7.347,"close":7.353,"volume":262.70001220703125},{"timestamp":1742370240000,"open":7.354,"high":7.355,"low":7.35,"close":7.354,"volume":210.89999389648438},{"timestamp":1742370300000,"open":7.353,"high":7.356,"low":7.353,"close":7.354,"volume":103.5999984741211},{"timestamp":1742370360000,"open":7.354,"high":7.355,"low":7.353,"close":7.355,"volume":85.0999984741211},{"timestamp":1742370420000,"open":7.353,"high":7.355,"low":7.351,"close":7.355,"volume":177.60000610351562},{"timestamp":1742370480000,"open":7.355,"high":7.357,"low":7.353,"close":7.356,"volume":155.39999389648438},{"timestamp":1742370540000,"open":7.356,"high":7.357,"low":7.354,"close":7.357,"volume":129.5},{"timestamp":1742370600000,"open":7.357,"high":7.359,"low":7.356,"close":7.357,"volume":88.80000305175781},{"timestamp":1742370660000,"open":7.358,"high":7.359,"low":7.356,"close":7.358,"volume":99.9000015258789},{"timestamp":1742370720000,"open":7.358,"high":7.361,"low":7.357,"close":7.36,"volume":166.5},{"timestamp":1742370780000,"open":7.36,"high":7.361,"low":7.356,"close":7.357,"volume":122.0999984741211},{"timestamp":1742370840000,"open":7.355,"high":7.359,"low":7.355,"close":7.359,"volume":70.30000305175781},{"timestamp":1742370900000,"open":7.358,"high":7.36,"low":7.357,"close":7.359,"volume":77.69999694824219},{"timestamp":1742370960000,"open":7.358,"high":7.36,"low":7.357,"close":7.359,"volume":77.69999694824219},{"timestamp":1742371020000,"open":7.359,"high":7.362,"low":7.357,"close":7.361,"volume":96.19999694824219},{"timestamp":1742371080000,"open":7.361,"high":7.361,"low":7.359,"close":7.36,"volume":107.30000305175781},{"timestamp":1742371140000,"open":7.36,"high":7.361,"low":7.359,"close":7.361,"volume":103.5999984741211},{"timestamp":1742371200000,"open":7.361,"high":7.367,"low":7.361,"close":7.367,"volume":155.14999389648438},{"timestamp":1742371260000,"open":7.365,"high":7.366,"low":7.363,"close":7.366,"volume":166.17999267578125},{"timestamp":1742371320000,"open":7.365,"high":7.368,"low":7.365,"close":7.368,"volume":77.48999786376953},{"timestamp":1742371380000,"open":7.368,"high":7.369,"low":7.367,"close":7.369,"volume":121.7699966430664},{"timestamp":1742371440000,"open":7.368,"high":7.369,"low":7.366,"close":7.366,"volume":125.45999908447266},{"timestamp":1742371500000,"open":7.367,"high":7.368,"low":7.365,"close":7.368,"volume":47.970001220703125},{"timestamp":1742371560000,"open":7.369,"high":7.369,"low":7.366,"close":7.368,"volume":62.72999954223633},{"timestamp":1742371620000,"open":7.366,"high":7.369,"low":7.366,"close":7.367,"volume":66.41999816894531},{"timestamp":1742371680000,"open":7.367,"high":7.368,"low":7.366,"close":7.368,"volume":36.900001525878906},{"timestamp":1742371740000,"open":7.367,"high":7.368,"low":7.365,"close":7.366,"volume":59.040000915527344},{"timestamp":1742371800000,"open":7.365,"high":7.367,"low":7.364,"close":7.364,"volume":99.62999725341797},{"timestamp":1742371860000,"open":7.364,"high":7.367,"low":7.364,"close":7.365,"volume":36.900001525878906},{"timestamp":1742371920000,"open":7.365,"high":7.365,"low":7.364,"close":7.364,"volume":36.900001525878906},{"timestamp":1742371980000,"open":7.365,"high":7.365,"low":7.363,"close":7.364,"volume":110.69999694824219},{"timestamp":1742372040000,"open":7.365,"high":7.366,"low":7.364,"close":7.364,"volume":29.520000457763672},{"timestamp":1742372100000,"open":7.364,"high":7.364,"low":7.362,"close":7.364,"volume":18.469999313354492},{"timestamp":1742372160000,"open":7.364,"high":7.364,"low":7.363,"close":7.363,"volume":22.18000030517578},{"timestamp":1742372220000,"open":7.363,"high":7.364,"low":7.362,"close":7.364,"volume":36.970001220703125},{"timestamp":1742372280000,"open":7.363,"high":7.365,"low":7.363,"close":7.364,"volume":29.520000457763672},{"timestamp":1742372340000,"open":7.363,"high":7.365,"low":7.363,"close":7.364,"volume":36.900001525878906},{"timestamp":1742372400000,"open":7.363,"high":7.365,"low":7.363,"close":7.364,"volume":59.04999923706055},{"timestamp":1742372460000,"open":7.365,"high":7.365,"low":7.363,"close":7.363,"volume":33.209999084472656},{"timestamp":1742372520000,"open":7.362,"high":7.364,"low":7.361,"close":7.364,"volume":25.829999923706055},{"timestamp":1742372580000,"open":7.365,"high":7.366,"low":7.365,"close":7.366,"volume":47.970001220703125},{"timestamp":1742372640000,"open":7.365,"high":7.368,"low":7.365,"close":7.368,"volume":55.349998474121094},{"timestamp":1742372700000,"open":7.367,"high":7.368,"low":7.365,"close":7.365,"volume":77.48999786376953},{"timestamp":1742372760000,"open":7.366,"high":7.367,"low":7.365,"close":7.367,"volume":44.279998779296875},{"timestamp":1742372820000,"open":7.366,"high":7.366,"low":7.364,"close":7.364,"volume":47.970001220703125},{"timestamp":1742372880000,"open":7.365,"high":7.365,"low":7.364,"close":7.365,"volume":44.279998779296875},{"timestamp":1742372940000,"open":7.364,"high":7.366,"low":7.364,"close":7.366,"volume":40.59000015258789},{"timestamp":1742373000000,"open":7.365,"high":7.368,"low":7.365,"close":7.368,"volume":51.65999984741211},{"timestamp":1742373060000,"open":7.367,"high":7.368,"low":7.365,"close":7.366,"volume":47.970001220703125},{"timestamp":1742373120000,"open":7.365,"high":7.366,"low":7.364,"close":7.365,"volume":47.970001220703125},{"timestamp":1742373180000,"open":7.366,"high":7.367,"low":7.364,"close":7.366,"volume":33.209999084472656},{"timestamp":1742373240000,"open":7.365,"high":7.367,"low":7.364,"close":7.367,"volume":33.209999084472656},{"timestamp":1742373300000,"open":7.365,"high":7.367,"low":7.364,"close":7.366,"volume":44.279998779296875},{"timestamp":1742373360000,"open":7.365,"high":7.367,"low":7.365,"close":7.366,"volume":36.900001525878906},{"timestamp":1742373420000,"open":7.365,"high":7.367,"low":7.365,"close":7.366,"volume":25.829999923706055},{"timestamp":1742373480000,"open":7.366,"high":7.366,"low":7.364,"close":7.364,"volume":51.65999984741211},{"timestamp":1742373540000,"open":7.364,"high":7.366,"low":7.363,"close":7.365,"volume":33.209999084472656},{"timestamp":1742373600000,"open":7.366,"high":7.366,"low":7.364,"close":7.365,"volume":66.41999816894531},{"timestamp":1742373660000,"open":7.366,"high":7.366,"low":7.363,"close":7.365,"volume":77.48999786376953},{"timestamp":1742373720000,"open":7.363,"high":7.366,"low":7.363,"close":7.363,"volume":44.279998779296875},{"timestamp":1742373780000,"open":7.363,"high":7.365,"low":7.361,"close":7.364,"volume":92.25},{"timestamp":1742373840000,"open":7.363,"high":7.365,"low":7.363,"close":7.364,"volume":40.59000015258789},{"timestamp":1742373900000,"open":7.365,"high":7.366,"low":7.364,"close":7.364,"volume":18.450000762939453},{"timestamp":1742373960000,"open":7.365,"high":7.365,"low":7.364,"close":7.364,"volume":55.349998474121094},{"timestamp":1742374020000,"open":7.364,"high":7.366,"low":7.363,"close":7.365,"volume":44.279998779296875},{"timestamp":1742374080000,"open":7.364,"high":7.365,"low":7.363,"close":7.363,"volume":66.41999816894531},{"timestamp":1742374140000,"open":7.364,"high":7.364,"low":7.362,"close":7.364,"volume":44.279998779296875},{"timestamp":1742374200000,"open":7.363,"high":7.363,"low":7.361,"close":7.363,"volume":29.520000457763672},{"timestamp":1742374260000,"open":7.364,"high":7.364,"low":7.362,"close":7.362,"volume":18.450000762939453},{"timestamp":1742374320000,"open":7.363,"high":7.364,"low":7.362,"close":7.363,"volume":44.279998779296875},{"timestamp":1742374380000,"open":7.363,"high":7.364,"low":7.362,"close":7.364,"volume":66.41999816894531},{"timestamp":1742374440000,"open":7.363,"high":7.367,"low":7.363,"close":7.366,"volume":73.80000305175781},{"timestamp":1742374500000,"open":7.366,"high":7.366,"low":7.365,"close":7.365,"volume":36.900001525878906},{"timestamp":1742374560000,"open":7.367,"high":7.368,"low":7.367,"close":7.367,"volume":11.069999694824219},{"timestamp":1742374620000,"open":7.367,"high":7.368,"low":7.366,"close":7.366,"volume":40.59000015258789},{"timestamp":1742374680000,"open":7.367,"high":7.368,"low":7.366,"close":7.368,"volume":59.040000915527344},{"timestamp":1742374740000,"open":7.367,"high":7.368,"low":7.366,"close":7.367,"volume":62.72999954223633},{"timestamp":1742374800000,"open":7.366,"high":7.367,"low":7.365,"close":7.365,"volume":73.80000305175781},{"timestamp":1742374860000,"open":7.366,"high":7.368,"low":7.366,"close":7.366,"volume":44.279998779296875},{"timestamp":1742374920000,"open":7.367,"high":7.368,"low":7.366,"close":7.366,"volume":44.279998779296875},{"timestamp":1742374980000,"open":7.366,"high":7.367,"low":7.364,"close":7.364,"volume":44.279998779296875},{"timestamp":1742375040000,"open":7.365,"high":7.366,"low":7.365,"close":7.365,"volume":29.520000457763672},{"timestamp":1742375100000,"open":7.365,"high":7.365,"low":7.362,"close":7.365,"volume":88.55999755859375},{"timestamp":1742375160000,"open":7.363,"high":7.364,"low":7.363,"close":7.364,"volume":7.380000114440918},{"timestamp":1742375220000,"open":7.365,"high":7.367,"low":7.364,"close":7.367,"volume":47.970001220703125},{"timestamp":1742375280000,"open":7.368,"high":7.368,"low":7.364,"close":7.364,"volume":33.209999084472656},{"timestamp":1742375340000,"open":7.365,"high":7.366,"low":7.364,"close":7.366,"volume":33.209999084472656},{"timestamp":1742375400000,"open":7.364,"high":7.365,"low":7.364,"close":7.365,"volume":25.829999923706055},{"timestamp":1742375460000,"open":7.364,"high":7.366,"low":7.364,"close":7.366,"volume":29.520000457763672},{"timestamp":1742375520000,"open":7.366,"high":7.366,"low":7.364,"close":7.365,"volume":77.48999786376953},{"timestamp":1742375580000,"open":7.364,"high":7.365,"low":7.362,"close":7.363,"volume":51.65999984741211},{"timestamp":1742375640000,"open":7.364,"high":7.364,"low":7.361,"close":7.362,"volume":40.59000015258789},{"timestamp":1742375700000,"open":7.362,"high":7.364,"low":7.361,"close":7.364,"volume":95.94000244140625},{"timestamp":1742375760000,"open":7.362,"high":7.364,"low":7.362,"close":7.362,"volume":22.139999389648438},{"timestamp":1742375820000,"open":7.363,"high":7.365,"low":7.363,"close":7.363,"volume":59.040000915527344},{"timestamp":1742375880000,"open":7.363,"high":7.364,"low":7.362,"close":7.364,"volume":40.61000061035156},{"timestamp":1742375940000,"open":7.362,"high":7.363,"low":7.361,"close":7.363,"volume":29.600000381469727},{"timestamp":1742376000000,"open":7.361,"high":7.363,"low":7.361,"close":7.363,"volume":37},{"timestamp":1742376060000,"open":7.363,"high":7.365,"low":7.362,"close":7.364,"volume":44.290000915527344},{"timestamp":1742376120000,"open":7.363,"high":7.365,"low":7.362,"close":7.362,"volume":33.209999084472656},{"timestamp":1742376180000,"open":7.364,"high":7.365,"low":7.363,"close":7.364,"volume":51.65999984741211},{"timestamp":1742376240000,"open":7.365,"high":7.365,"low":7.364,"close":7.364,"volume":18.450000762939453},{"timestamp":1742376300000,"open":7.363,"high":7.365,"low":7.363,"close":7.363,"volume":22.139999389648438},{"timestamp":1742376360000,"open":7.364,"high":7.366,"low":7.364,"close":7.366,"volume":22.139999389648438},{"timestamp":1742376420000,"open":7.365,"high":7.366,"low":7.363,"close":7.363,"volume":44.279998779296875},{"timestamp":1742376480000,"open":7.365,"high":7.365,"low":7.362,"close":7.362,"volume":33.209999084472656},{"timestamp":1742376540000,"open":7.364,"high":7.364,"low":7.363,"close":7.364,"volume":33.209999084472656},{"timestamp":1742376600000,"open":7.364,"high":7.365,"low":7.364,"close":7.365,"volume":40.59000015258789},{"timestamp":1742376660000,"open":7.364,"high":7.366,"low":7.364,"close":7.365,"volume":33.209999084472656},{"timestamp":1742376720000,"open":7.366,"high":7.367,"low":7.365,"close":7.366,"volume":59.040000915527344},{"timestamp":1742376780000,"open":7.368,"high":7.37,"low":7.366,"close":7.368,"volume":118.08000183105469},{"timestamp":1742376840000,"open":7.369,"high":7.369,"low":7.367,"close":7.368,"volume":40.59000015258789},{"timestamp":1742376900000,"open":7.367,"high":7.367,"low":7.364,"close":7.366,"volume":40.59000015258789},{"timestamp":1742376960000,"open":7.364,"high":7.367,"low":7.364,"close":7.366,"volume":70.11000061035156},{"timestamp":1742377020000,"open":7.368,"high":7.368,"low":7.366,"close":7.368,"volume":73.80000305175781},{"timestamp":1742377080000,"open":7.368,"high":7.368,"low":7.365,"close":7.366,"volume":29.520000457763672},{"timestamp":1742377140000,"open":7.366,"high":7.367,"low":7.365,"close":7.367,"volume":40.59000015258789},{"timestamp":1742377200000,"open":7.366,"high":7.367,"low":7.365,"close":7.367,"volume":36.900001525878906},{"timestamp":1742377260000,"open":7.366,"high":7.367,"low":7.365,"close":7.365,"volume":44.279998779296875},{"timestamp":1742377320000,"open":7.364,"high":7.366,"low":7.364,"close":7.364,"volume":18.450000762939453},{"timestamp":1742377380000,"open":7.364,"high":7.364,"low":7.362,"close":7.364,"volume":33.209999084472656},{"timestamp":1742377440000,"open":7.364,"high":7.364,"low":7.363,"close":7.363,"volume":18.450000762939453},{"timestamp":1742377500000,"open":7.361,"high":7.363,"low":7.361,"close":7.362,"volume":11.069999694824219},{"timestamp":1742377560000,"open":7.361,"high":7.364,"low":7.361,"close":7.363,"volume":33.209999084472656},{"timestamp":1742377620000,"open":7.362,"high":7.364,"low":7.362,"close":7.363,"volume":22.139999389648438},{"timestamp":1742377680000,"open":7.364,"high":7.365,"low":7.363,"close":7.365,"volume":22.139999389648438},{"timestamp":1742377740000,"open":7.365,"high":7.366,"low":7.365,"close":7.366,"volume":22.139999389648438},{"timestamp":1742377800000,"open":7.367,"high":7.368,"low":7.367,"close":7.367,"volume":14.760000228881836},{"timestamp":1742377860000,"open":7.367,"high":7.368,"low":7.366,"close":7.367,"volume":47.970001220703125},{"timestamp":1742377920000,"open":7.368,"high":7.369,"low":7.368,"close":7.369,"volume":14.760000228881836},{"timestamp":1742377980000,"open":7.369,"high":7.37,"low":7.367,"close":7.369,"volume":36.900001525878906},{"timestamp":1742378040000,"open":7.368,"high":7.368,"low":7.365,"close":7.366,"volume":44.279998779296875},{"timestamp":1742378100000,"open":7.366,"high":7.368,"low":7.365,"close":7.365,"volume":107.01000213623047},{"timestamp":1742378160000,"open":7.366,"high":7.367,"low":7.365,"close":7.367,"volume":29.520000457763672},{"timestamp":1742378220000,"open":7.369,"high":7.369,"low":7.365,"close":7.366,"volume":33.209999084472656},{"timestamp":1742378280000,"open":7.365,"high":7.366,"low":7.364,"close":7.366,"volume":70.11000061035156},{"timestamp":1742378340000,"open":7.366,"high":7.366,"low":7.364,"close":7.364,"volume":36.900001525878906},{"timestamp":1742378400000,"open":7.364,"high":7.368,"low":7.364,"close":7.366,"volume":40.59000015258789},{"timestamp":1742378460000,"open":7.365,"high":7.365,"low":7.363,"close":7.363,"volume":47.970001220703125},{"timestamp":1742378520000,"open":7.363,"high":7.366,"low":7.362,"close":7.366,"volume":33.209999084472656},{"timestamp":1742378580000,"open":7.364,"high":7.366,"low":7.363,"close":7.364,"volume":62.72999954223633},{"timestamp":1742378640000,"open":7.364,"high":7.365,"low":7.363,"close":7.365,"volume":36.900001525878906},{"timestamp":1742378700000,"open":7.364,"high":7.364,"low":7.363,"close":7.364,"volume":25.829999923706055},{"timestamp":1742378760000,"open":7.364,"high":7.364,"low":7.362,"close":7.363,"volume":40.59000015258789},{"timestamp":1742378820000,"open":7.363,"high":7.364,"low":7.363,"close":7.364,"volume":11.069999694824219},{"timestamp":1742378880000,"open":7.363,"high":7.364,"low":7.362,"close":7.362,"volume":22.139999389648438},{"timestamp":1742378940000,"open":7.361,"high":7.363,"low":7.361,"close":7.362,"volume":22.149999618530273},{"timestamp":1742379000000,"open":7.361,"high":7.363,"low":7.361,"close":7.363,"volume":18.469999313354492},{"timestamp":1742379060000,"open":7.362,"high":7.364,"low":7.362,"close":7.363,"volume":33.209999084472656},{"timestamp":1742379120000,"open":7.363,"high":7.365,"low":7.362,"close":7.365,"volume":48},{"timestamp":1742379180000,"open":7.364,"high":7.365,"low":7.363,"close":7.365,"volume":44.279998779296875},{"timestamp":1742379240000,"open":7.364,"high":7.366,"low":7.364,"close":7.365,"volume":62.72999954223633},{"timestamp":1742379300000,"open":7.366,"high":7.366,"low":7.364,"close":7.364,"volume":33.209999084472656},{"timestamp":1742379360000,"open":7.364,"high":7.364,"low":7.362,"close":7.362,"volume":11.069999694824219},{"timestamp":1742379420000,"open":7.362,"high":7.363,"low":7.362,"close":7.363,"volume":40.59000015258789},{"timestamp":1742379480000,"open":7.363,"high":7.364,"low":7.362,"close":7.363,"volume":36.900001525878906},{"timestamp":1742379540000,"open":7.364,"high":7.364,"low":7.363,"close":7.363,"volume":14.760000228881836},{"timestamp":1742379600000,"open":7.363,"high":7.364,"low":7.362,"close":7.363,"volume":62.72999954223633},{"timestamp":1742379660000,"open":7.363,"high":7.366,"low":7.363,"close":7.366,"volume":33.209999084472656},{"timestamp":1742379720000,"open":7.366,"high":7.366,"low":7.364,"close":7.364,"volume":44.279998779296875},{"timestamp":1742379780000,"open":7.364,"high":7.366,"low":7.364,"close":7.365,"volume":36.900001525878906},{"timestamp":1742379840000,"open":7.364,"high":7.364,"low":7.364,"close":7.364,"volume":7.380000114440918},{"timestamp":1742379900000,"open":7.364,"high":7.364,"low":7.362,"close":7.363,"volume":55.349998474121094},{"timestamp":1742379960000,"open":7.364,"high":7.366,"low":7.364,"close":7.365,"volume":44.279998779296875},{"timestamp":1742380020000,"open":7.364,"high":7.364,"low":7.363,"close":7.363,"volume":7.380000114440918},{"timestamp":1742380080000,"open":7.363,"high":7.365,"low":7.363,"close":7.364,"volume":22.139999389648438},{"timestamp":1742380140000,"open":7.363,"high":7.365,"low":7.363,"close":7.363,"volume":33.209999084472656},{"timestamp":1742380200000,"open":7.365,"high":7.365,"low":7.362,"close":7.363,"volume":36.900001525878906},{"timestamp":1742380260000,"open":7.364,"high":7.364,"low":7.362,"close":7.363,"volume":33.209999084472656},{"timestamp":1742380320000,"open":7.362,"high":7.364,"low":7.361,"close":7.363,"volume":55.369998931884766},{"timestamp":1742380380000,"open":7.363,"high":7.364,"low":7.362,"close":7.362,"volume":36.900001525878906},{"timestamp":1742380440000,"open":7.363,"high":7.364,"low":7.361,"close":7.364,"volume":36.900001525878906},{"timestamp":1742380500000,"open":7.365,"high":7.365,"low":7.361,"close":7.362,"volume":59.11000061035156},{"timestamp":1742380560000,"open":7.362,"high":7.362,"low":7.362,"close":7.362,"volume":11.100000381469727},{"timestamp":1742380620000,"open":7.361,"high":7.361,"low":7.359,"close":7.36,"volume":25.899999618530273},{"timestamp":1742380680000,"open":7.36,"high":7.36,"low":7.359,"close":7.36,"volume":48.099998474121094},{"timestamp":1742380740000,"open":7.359,"high":7.36,"low":7.359,"close":7.36,"volume":40.70000076293945},{"timestamp":1742380800000,"open":7.36,"high":7.36,"low":7.358,"close":7.359,"volume":22.200000762939453},{"timestamp":1742380860000,"open":7.359,"high":7.359,"low":7.358,"close":7.359,"volume":22.200000762939453},{"timestamp":1742380920000,"open":7.36,"high":7.361,"low":7.359,"close":7.36,"volume":25.899999618530273},{"timestamp":1742380980000,"open":7.361,"high":7.361,"low":7.359,"close":7.36,"volume":25.899999618530273},{"timestamp":1742381040000,"open":7.359,"high":7.361,"low":7.359,"close":7.361,"volume":7.400000095367432},{"timestamp":1742381100000,"open":7.36,"high":7.362,"low":7.36,"close":7.362,"volume":25.8799991607666},{"timestamp":1742381160000,"open":7.362,"high":7.362,"low":7.36,"close":7.36,"volume":18.5},{"timestamp":1742381220000,"open":7.362,"high":7.363,"low":7.361,"close":7.362,"volume":36.959999084472656},{"timestamp":1742381280000,"open":7.362,"high":7.363,"low":7.362,"close":7.363,"volume":33.220001220703125},{"timestamp":1742381340000,"open":7.363,"high":7.366,"low":7.363,"close":7.365,"volume":66.41999816894531},{"timestamp":1742381400000,"open":7.366,"high":7.366,"low":7.364,"close":7.364,"volume":47.970001220703125},{"timestamp":1742381460000,"open":7.364,"high":7.364,"low":7.363,"close":7.364,"volume":47.970001220703125},{"timestamp":1742381520000,"open":7.363,"high":7.365,"low":7.363,"close":7.364,"volume":14.760000228881836},{"timestamp":1742381580000,"open":7.363,"high":7.365,"low":7.363,"close":7.365,"volume":14.760000228881836},{"timestamp":1742381640000,"open":7.365,"high":7.366,"low":7.364,"close":7.365,"volume":33.209999084472656},{"timestamp":1742381700000,"open":7.365,"high":7.366,"low":7.364,"close":7.366,"volume":40.59000015258789},{"timestamp":1742381760000,"open":7.366,"high":7.366,"low":7.364,"close":7.365,"volume":36.900001525878906},{"timestamp":1742381820000,"open":7.364,"high":7.366,"low":7.364,"close":7.365,"volume":36.900001525878906},{"timestamp":1742381880000,"open":7.365,"high":7.365,"low":7.365,"close":7.365,"volume":7.380000114440918},{"timestamp":1742381940000,"open":7.365,"high":7.366,"low":7.364,"close":7.364,"volume":18.450000762939453},{"timestamp":1742382060000,"open":7.366,"high":7.366,"low":7.366,"close":7.366,"volume":3.690000057220459},{"timestamp":1742382120000,"open":7.364,"high":7.365,"low":7.364,"close":7.364,"volume":18.450000762939453},{"timestamp":1742382180000,"open":7.365,"high":7.365,"low":7.365,"close":7.365,"volume":14.760000228881836},{"timestamp":1742382240000,"open":7.365,"high":7.365,"low":7.363,"close":7.363,"volume":36.900001525878906},{"timestamp":1742382300000,"open":7.364,"high":7.364,"low":7.364,"close":7.364,"volume":3.690000057220459},{"timestamp":1742382360000,"open":7.363,"high":7.363,"low":7.361,"close":7.363,"volume":29.600000381469727},{"timestamp":1742382420000,"open":7.361,"high":7.363,"low":7.361,"close":7.363,"volume":33.29999923706055},{"timestamp":1742382480000,"open":7.363,"high":7.363,"low":7.361,"close":7.361,"volume":48.0099983215332},{"timestamp":1742382540000,"open":7.363,"high":7.363,"low":7.361,"close":7.363,"volume":55.36000061035156},{"timestamp":1742382600000,"open":7.362,"high":7.363,"low":7.361,"close":7.363,"volume":40.59000015258789},{"timestamp":1742382660000,"open":7.362,"high":7.364,"low":7.361,"close":7.364,"volume":62.72999954223633},{"timestamp":1742382720000,"open":7.363,"high":7.363,"low":7.363,"close":7.363,"volume":3.690000057220459},{"timestamp":1742382780000,"open":7.364,"high":7.365,"low":7.362,"close":7.364,"volume":59.040000915527344},{"timestamp":1742382840000,"open":7.365,"high":7.365,"low":7.363,"close":7.364,"volume":47.970001220703125},{"timestamp":1742382900000,"open":7.364,"high":7.364,"low":7.364,"close":7.364,"volume":11.069999694824219},{"timestamp":1742382960000,"open":7.364,"high":7.364,"low":7.362,"close":7.364,"volume":40.59000015258789},{"timestamp":1742383020000,"open":7.363,"high":7.364,"low":7.363,"close":7.363,"volume":25.829999923706055},{"timestamp":1742383080000,"open":7.364,"high":7.365,"low":7.363,"close":7.365,"volume":36.900001525878906},{"timestamp":1742383140000,"open":7.364,"high":7.364,"low":7.362,"close":7.362,"volume":29.520000457763672},{"timestamp":1742383200000,"open":7.362,"high":7.364,"low":7.362,"close":7.363,"volume":44.29999923706055},{"timestamp":1742383260000,"open":7.363,"high":7.364,"low":7.362,"close":7.362,"volume":51.65999984741211},{"timestamp":1742383320000,"open":7.363,"high":7.363,"low":7.363,"close":7.363,"volume":14.800000190734863},{"timestamp":1742383380000,"open":7.364,"high":7.365,"low":7.362,"close":7.365,"volume":44.279998779296875},{"timestamp":1742383440000,"open":7.364,"high":7.365,"low":7.363,"close":7.364,"volume":36.900001525878906},{"timestamp":1742383500000,"open":7.364,"high":7.365,"low":7.363,"close":7.363,"volume":29.520000457763672},{"timestamp":1742383560000,"open":7.363,"high":7.365,"low":7.363,"close":7.365,"volume":33.209999084472656},{"timestamp":1742383680000,"open":7.366,"high":7.366,"low":7.362,"close":7.363,"volume":51.65999984741211},{"timestamp":1742383740000,"open":7.364,"high":7.364,"low":7.363,"close":7.363,"volume":18.450000762939453},{"timestamp":1742383800000,"open":7.361,"high":7.362,"low":7.361,"close":7.362,"volume":29.520000457763672},{"timestamp":1742383860000,"open":7.363,"high":7.363,"low":7.361,"close":7.361,"volume":33.209999084472656},{"timestamp":1742383920000,"open":7.363,"high":7.364,"low":7.361,"close":7.364,"volume":25.829999923706055},{"timestamp":1742383980000,"open":7.363,"high":7.364,"low":7.363,"close":7.364,"volume":7.380000114440918},{"timestamp":1742384040000,"open":7.364,"high":7.365,"low":7.364,"close":7.364,"volume":22.139999389648438},{"timestamp":1742384100000,"open":7.365,"high":7.365,"low":7.364,"close":7.365,"volume":22.139999389648438},{"timestamp":1742384160000,"open":7.365,"high":7.366,"low":7.365,"close":7.365,"volume":14.760000228881836},{"timestamp":1742384220000,"open":7.366,"high":7.366,"low":7.364,"close":7.365,"volume":44.279998779296875},{"timestamp":1742384280000,"open":7.364,"high":7.366,"low":7.363,"close":7.365,"volume":55.349998474121094},{"timestamp":1742384340000,"open":7.367,"high":7.367,"low":7.363,"close":7.364,"volume":40.59000015258789},{"timestamp":1742384400000,"open":7.363,"high":7.364,"low":7.363,"close":7.364,"volume":47.970001220703125},{"timestamp":1742384460000,"open":7.363,"high":7.365,"low":7.363,"close":7.365,"volume":11.069999694824219},{"timestamp":1742384520000,"open":7.365,"high":7.365,"low":7.365,"close":7.365,"volume":14.760000228881836},{"timestamp":1742384580000,"open":7.366,"high":7.366,"low":7.366,"close":7.366,"volume":3.690000057220459},{"timestamp":1742384640000,"open":7.368,"high":7.368,"low":7.366,"close":7.367,"volume":29.520000457763672},{"timestamp":1742384700000,"open":7.367,"high":7.368,"low":7.366,"close":7.368,"volume":36.900001525878906},{"timestamp":1742384760000,"open":7.367,"high":7.368,"low":7.367,"close":7.367,"volume":25.829999923706055},{"timestamp":1742384820000,"open":7.368,"high":7.368,"low":7.366,"close":7.366,"volume":7.380000114440918},{"timestamp":1742385000000,"open":7.366,"high":7.368,"low":7.366,"close":7.368,"volume":22.139999389648438},{"timestamp":1742385060000,"open":7.366,"high":7.368,"low":7.366,"close":7.368,"volume":36.900001525878906},{"timestamp":1742385120000,"open":7.367,"high":7.369,"low":7.367,"close":7.368,"volume":14.760000228881836},{"timestamp":1742385180000,"open":7.367,"high":7.368,"low":7.367,"close":7.367,"volume":25.829999923706055},{"timestamp":1742385240000,"open":7.368,"high":7.368,"low":7.366,"close":7.367,"volume":14.760000228881836},{"timestamp":1742385300000,"open":7.367,"high":7.369,"low":7.367,"close":7.369,"volume":29.520000457763672},{"timestamp":1742385360000,"open":7.369,"high":7.37,"low":7.365,"close":7.366,"volume":177.1199951171875},{"timestamp":1742385420000,"open":7.367,"high":7.369,"low":7.366,"close":7.368,"volume":95.94000244140625},{"timestamp":1742385480000,"open":7.368,"high":7.368,"low":7.366,"close":7.368,"volume":40.59000015258789},{"timestamp":1742385540000,"open":7.367,"high":7.369,"low":7.367,"close":7.368,"volume":40.59000015258789},{"timestamp":1742385600000,"open":7.369,"high":7.369,"low":7.367,"close":7.368,"volume":55.349998474121094},{"timestamp":1742385660000,"open":7.367,"high":7.37,"low":7.367,"close":7.369,"volume":51.65999984741211},{"timestamp":1742385720000,"open":7.369,"high":7.371,"low":7.367,"close":7.37,"volume":59.040000915527344},{"timestamp":1742385780000,"open":7.37,"high":7.37,"low":7.368,"close":7.369,"volume":70.11000061035156},{"timestamp":1742385840000,"open":7.369,"high":7.371,"low":7.369,"close":7.371,"volume":18.450000762939453},{"timestamp":1742385900000,"open":7.369,"high":7.372,"low":7.369,"close":7.371,"volume":33.209999084472656},{"timestamp":1742385960000,"open":7.373,"high":7.373,"low":7.372,"close":7.372,"volume":7.380000114440918},{"timestamp":1742386020000,"open":7.371,"high":7.372,"low":7.37,"close":7.372,"volume":36.900001525878906},{"timestamp":1742386080000,"open":7.372,"high":7.374,"low":7.372,"close":7.372,"volume":51.65999984741211},{"timestamp":1742386140000,"open":7.372,"high":7.372,"low":7.37,"close":7.37,"volume":25.829999923706055},{"timestamp":1742386200000,"open":7.37,"high":7.37,"low":7.368,"close":7.369,"volume":33.209999084472656},{"timestamp":1742386260000,"open":7.369,"high":7.372,"low":7.369,"close":7.371,"volume":70.11000061035156},{"timestamp":1742386320000,"open":7.372,"high":7.372,"low":7.37,"close":7.371,"volume":44.279998779296875},{"timestamp":1742386380000,"open":7.37,"high":7.372,"low":7.37,"close":7.37,"volume":18.450000762939453},{"timestamp":1742386440000,"open":7.371,"high":7.372,"low":7.37,"close":7.37,"volume":25.829999923706055},{"timestamp":1742386500000,"open":7.37,"high":7.372,"low":7.37,"close":7.372,"volume":29.520000457763672},{"timestamp":1742386620000,"open":7.371,"high":7.372,"low":7.371,"close":7.372,"volume":11.069999694824219},{"timestamp":1742386680000,"open":7.371,"high":7.371,"low":7.369,"close":7.369,"volume":7.380000114440918},{"timestamp":1742386740000,"open":7.37,"high":7.372,"low":7.37,"close":7.372,"volume":29.520000457763672},{"timestamp":1742386800000,"open":7.372,"high":7.373,"low":7.37,"close":7.373,"volume":29.520000457763672},{"timestamp":1742386860000,"open":7.372,"high":7.372,"low":7.37,"close":7.371,"volume":47.970001220703125},{"timestamp":1742386920000,"open":7.371,"high":7.372,"low":7.37,"close":7.371,"volume":25.829999923706055},{"timestamp":1742386980000,"open":7.371,"high":7.371,"low":7.37,"close":7.37,"volume":25.829999923706055},{"timestamp":1742387040000,"open":7.369,"high":7.37,"low":7.369,"close":7.369,"volume":29.520000457763672},{"timestamp":1742387100000,"open":7.368,"high":7.368,"low":7.367,"close":7.367,"volume":25.829999923706055},{"timestamp":1742387160000,"open":7.367,"high":7.371,"low":7.366,"close":7.368,"volume":55.349998474121094},{"timestamp":1742387220000,"open":7.368,"high":7.37,"low":7.367,"close":7.369,"volume":77.48999786376953},{"timestamp":1742387280000,"open":7.367,"high":7.369,"low":7.367,"close":7.368,"volume":62.72999954223633},{"timestamp":1742387340000,"open":7.369,"high":7.369,"low":7.368,"close":7.368,"volume":18.450000762939453},{"timestamp":1742387460000,"open":7.367,"high":7.367,"low":7.366,"close":7.367,"volume":11.069999694824219},{"timestamp":1742387520000,"open":7.366,"high":7.367,"low":7.365,"close":7.367,"volume":40.59000015258789},{"timestamp":1742387580000,"open":7.366,"high":7.367,"low":7.365,"close":7.367,"volume":33.209999084472656},{"timestamp":1742387640000,"open":7.365,"high":7.367,"low":7.365,"close":7.367,"volume":22.139999389648438},{"timestamp":1742387700000,"open":7.366,"high":7.369,"low":7.366,"close":7.368,"volume":29.520000457763672},{"timestamp":1742387820000,"open":7.369,"high":7.37,"low":7.368,"close":7.368,"volume":29.520000457763672},{"timestamp":1742387880000,"open":7.367,"high":7.367,"low":7.366,"close":7.366,"volume":7.380000114440918},{"timestamp":1742387940000,"open":7.368,"high":7.368,"low":7.366,"close":7.367,"volume":36.900001525878906},{"timestamp":1742388000000,"open":7.368,"high":7.371,"low":7.368,"close":7.371,"volume":18.450000762939453},{"timestamp":1742388060000,"open":7.37,"high":7.371,"low":7.37,"close":7.371,"volume":22.139999389648438},{"timestamp":1742388120000,"open":7.371,"high":7.372,"low":7.37,"close":7.371,"volume":36.900001525878906},{"timestamp":1742388180000,"open":7.371,"high":7.371,"low":7.371,"close":7.371,"volume":7.380000114440918},{"timestamp":1742388240000,"open":7.371,"high":7.372,"low":7.371,"close":7.371,"volume":18.450000762939453},{"timestamp":1742388300000,"open":7.37,"high":7.37,"low":7.37,"close":7.37,"volume":3.690000057220459},{"timestamp":1742388360000,"open":7.369,"high":7.371,"low":7.368,"close":7.369,"volume":25.829999923706055},{"timestamp":1742388420000,"open":7.368,"high":7.37,"low":7.368,"close":7.369,"volume":73.80000305175781},{"timestamp":1742388480000,"open":7.368,"high":7.371,"low":7.368,"close":7.37,"volume":55.349998474121094},{"timestamp":1742388540000,"open":7.369,"high":7.371,"low":7.368,"close":7.369,"volume":25.829999923706055},{"timestamp":1742388600000,"open":7.369,"high":7.37,"low":7.368,"close":7.37,"volume":33.209999084472656},{"timestamp":1742388660000,"open":7.369,"high":7.37,"low":7.369,"close":7.369,"volume":18.450000762939453},{"timestamp":1742388720000,"open":7.368,"high":7.369,"low":7.367,"close":7.368,"volume":59.040000915527344},{"timestamp":1742388780000,"open":7.368,"high":7.369,"low":7.367,"close":7.367,"volume":51.65999984741211},{"timestamp":1742388840000,"open":7.368,"high":7.369,"low":7.367,"close":7.368,"volume":44.279998779296875},{"timestamp":1742388900000,"open":7.368,"high":7.369,"low":7.366,"close":7.367,"volume":33.209999084472656},{"timestamp":1742388960000,"open":7.368,"high":7.368,"low":7.364,"close":7.364,"volume":33.209999084472656},{"timestamp":1742389020000,"open":7.365,"high":7.366,"low":7.363,"close":7.363,"volume":36.900001525878906},{"timestamp":1742389080000,"open":7.364,"high":7.364,"low":7.363,"close":7.364,"volume":22.139999389648438},{"timestamp":1742389140000,"open":7.364,"high":7.365,"low":7.362,"close":7.363,"volume":51.65999984741211},{"timestamp":1742389200000,"open":7.364,"high":7.364,"low":7.363,"close":7.364,"volume":29.520000457763672},{"timestamp":1742389260000,"open":7.364,"high":7.365,"low":7.364,"close":7.365,"volume":36.900001525878906},{"timestamp":1742389320000,"open":7.364,"high":7.364,"low":7.363,"close":7.364,"volume":11.069999694824219},{"timestamp":1742389380000,"open":7.363,"high":7.364,"low":7.363,"close":7.363,"volume":40.59000015258789},{"timestamp":1742389440000,"open":7.362,"high":7.364,"low":7.362,"close":7.363,"volume":29.520000457763672},{"timestamp":1742389500000,"open":7.363,"high":7.364,"low":7.362,"close":7.363,"volume":47.970001220703125},{"timestamp":1742389560000,"open":7.363,"high":7.364,"low":7.362,"close":7.363,"volume":73.80000305175781},{"timestamp":1742389620000,"open":7.364,"high":7.364,"low":7.362,"close":7.364,"volume":36.900001525878906},{"timestamp":1742389680000,"open":7.364,"high":7.364,"low":7.361,"close":7.361,"volume":29.520000457763672},{"timestamp":1742389740000,"open":7.361,"high":7.363,"low":7.36,"close":7.361,"volume":73.86000061035156},{"timestamp":1742389800000,"open":7.362,"high":7.363,"low":7.361,"close":7.363,"volume":36.900001525878906},{"timestamp":1742389860000,"open":7.363,"high":7.364,"low":7.362,"close":7.362,"volume":36.900001525878906},{"timestamp":1742389920000,"open":7.364,"high":7.364,"low":7.361,"close":7.362,"volume":29.520000457763672},{"timestamp":1742389980000,"open":7.363,"high":7.363,"low":7.362,"close":7.362,"volume":25.829999923706055},{"timestamp":1742390040000,"open":7.362,"high":7.362,"low":7.362,"close":7.362,"volume":3.690000057220459},{"timestamp":1742390100000,"open":7.362,"high":7.364,"low":7.361,"close":7.364,"volume":36.900001525878906},{"timestamp":1742390160000,"open":7.364,"high":7.365,"low":7.363,"close":7.365,"volume":59.040000915527344},{"timestamp":1742390220000,"open":7.366,"high":7.366,"low":7.364,"close":7.365,"volume":29.520000457763672},{"timestamp":1742390280000,"open":7.365,"high":7.366,"low":7.365,"close":7.366,"volume":18.450000762939453},{"timestamp":1742390340000,"open":7.365,"high":7.366,"low":7.364,"close":7.366,"volume":59.040000915527344},{"timestamp":1742390400000,"open":7.366,"high":7.366,"low":7.364,"close":7.364,"volume":47.9900016784668},{"timestamp":1742390460000,"open":7.364,"high":7.365,"low":7.362,"close":7.363,"volume":55.5},{"timestamp":1742390520000,"open":7.364,"high":7.366,"low":7.363,"close":7.365,"volume":51.79999923706055},{"timestamp":1742390580000,"open":7.366,"high":7.368,"low":7.364,"close":7.367,"volume":62.900001525878906},{"timestamp":1742390640000,"open":7.367,"high":7.367,"low":7.366,"close":7.367,"volume":22.200000762939453},{"timestamp":1742390700000,"open":7.366,"high":7.367,"low":7.366,"close":7.367,"volume":22.200000762939453},{"timestamp":1742390760000,"open":7.367,"high":7.37,"low":7.367,"close":7.369,"volume":51.709999084472656},{"timestamp":1742390820000,"open":7.368,"high":7.369,"low":7.368,"close":7.369,"volume":25.829999923706055},{"timestamp":1742390880000,"open":7.37,"high":7.371,"low":7.368,"close":7.37,"volume":22.15999984741211},{"timestamp":1742390940000,"open":7.369,"high":7.369,"low":7.368,"close":7.369,"volume":14.800000190734863},{"timestamp":1742391000000,"open":7.37,"high":7.37,"low":7.368,"close":7.37,"volume":81.37999725341797},{"timestamp":1742391060000,"open":7.369,"high":7.372,"low":7.369,"close":7.371,"volume":55.38999938964844},{"timestamp":1742391120000,"open":7.37,"high":7.372,"low":7.37,"close":7.37,"volume":66.41999816894531},{"timestamp":1742391180000,"open":7.372,"high":7.372,"low":7.371,"close":7.372,"volume":18.450000762939453},{"timestamp":1742391240000,"open":7.37,"high":7.371,"low":7.369,"close":7.37,"volume":18.450000762939453},{"timestamp":1742391300000,"open":7.369,"high":7.371,"low":7.367,"close":7.367,"volume":47.970001220703125},{"timestamp":1742391360000,"open":7.369,"high":7.369,"low":7.367,"close":7.368,"volume":44.279998779296875},{"timestamp":1742391420000,"open":7.368,"high":7.369,"low":7.367,"close":7.367,"volume":18.450000762939453},{"timestamp":1742391480000,"open":7.369,"high":7.369,"low":7.367,"close":7.367,"volume":18.450000762939453},{"timestamp":1742391540000,"open":7.368,"high":7.368,"low":7.366,"close":7.367,"volume":29.56999969482422},{"timestamp":1742391600000,"open":7.367,"high":7.369,"low":7.366,"close":7.369,"volume":107.05999755859375},{"timestamp":1742391660000,"open":7.369,"high":7.369,"low":7.365,"close":7.368,"volume":114.38999938964844},{"timestamp":1742391720000,"open":7.367,"high":7.369,"low":7.365,"close":7.366,"volume":92.25},{"timestamp":1742391780000,"open":7.366,"high":7.367,"low":7.364,"close":7.367,"volume":33.209999084472656},{"timestamp":1742391840000,"open":7.366,"high":7.369,"low":7.366,"close":7.369,"volume":44.279998779296875},{"timestamp":1742391900000,"open":7.368,"high":7.371,"low":7.367,"close":7.369,"volume":103.31999969482422},{"timestamp":1742391960000,"open":7.369,"high":7.369,"low":7.368,"close":7.369,"volume":92.37000274658203},{"timestamp":1742392020000,"open":7.369,"high":7.37,"low":7.368,"close":7.369,"volume":55.349998474121094},{"timestamp":1742392080000,"open":7.369,"high":7.369,"low":7.367,"close":7.368,"volume":25.860000610351562},{"timestamp":1742392140000,"open":7.369,"high":7.369,"low":7.368,"close":7.369,"volume":55.400001525878906},{"timestamp":1742392200000,"open":7.368,"high":7.368,"low":7.368,"close":7.368,"volume":3.700000047683716},{"timestamp":1742392260000,"open":7.368,"high":7.369,"low":7.367,"close":7.368,"volume":18.489999771118164},{"timestamp":1742392320000,"open":7.367,"high":7.368,"low":7.366,"close":7.367,"volume":55.5},{"timestamp":1742392380000,"open":7.366,"high":7.368,"low":7.366,"close":7.367,"volume":48.099998474121094},{"timestamp":1742392440000,"open":7.366,"high":7.367,"low":7.365,"close":7.366,"volume":33.29999923706055},{"timestamp":1742392500000,"open":7.365,"high":7.369,"low":7.365,"close":7.368,"volume":88.80000305175781},{"timestamp":1742392560000,"open":7.367,"high":7.368,"low":7.367,"close":7.368,"volume":70.30000305175781},{"timestamp":1742392620000,"open":7.367,"high":7.369,"low":7.367,"close":7.368,"volume":92.5},{"timestamp":1742392680000,"open":7.367,"high":7.368,"low":7.367,"close":7.367,"volume":37},{"timestamp":1742392740000,"open":7.367,"high":7.368,"low":7.366,"close":7.368,"volume":70.30000305175781},{"timestamp":1742392800000,"open":7.367,"high":7.369,"low":7.367,"close":7.369,"volume":66.5999984741211},{"timestamp":1742392860000,"open":7.367,"high":7.369,"low":7.367,"close":7.368,"volume":29.600000381469727},{"timestamp":1742392920000,"open":7.368,"high":7.37,"low":7.368,"close":7.368,"volume":48.09000015258789},{"timestamp":1742392980000,"open":7.369,"high":7.369,"low":7.368,"close":7.369,"volume":25.829999923706055},{"timestamp":1742393040000,"open":7.368,"high":7.369,"low":7.368,"close":7.369,"volume":25.829999923706055},{"timestamp":1742393100000,"open":7.369,"high":7.369,"low":7.368,"close":7.368,"volume":29.520000457763672},{"timestamp":1742393160000,"open":7.369,"high":7.369,"low":7.367,"close":7.368,"volume":33.22999954223633},{"timestamp":1742393220000,"open":7.369,"high":7.369,"low":7.367,"close":7.367,"volume":22.139999389648438},{"timestamp":1742393280000,"open":7.368,"high":7.369,"low":7.367,"close":7.367,"volume":25.889999389648438},{"timestamp":1742393340000,"open":7.366,"high":7.368,"low":7.366,"close":7.368,"volume":11.100000381469727},{"timestamp":1742393400000,"open":7.368,"high":7.368,"low":7.368,"close":7.368,"volume":18.450000762939453},{"timestamp":1742393460000,"open":7.367,"high":7.368,"low":7.366,"close":7.366,"volume":18.459999084472656},{"timestamp":1742393520000,"open":7.366,"high":7.368,"low":7.366,"close":7.368,"volume":55.5},{"timestamp":1742393580000,"open":7.368,"high":7.368,"low":7.366,"close":7.367,"volume":11.100000381469727},{"timestamp":1742393640000,"open":7.368,"high":7.369,"low":7.367,"close":7.369,"volume":14.760000228881836},{"timestamp":1742393700000,"open":7.368,"high":7.369,"low":7.367,"close":7.369,"volume":33.209999084472656},{"timestamp":1742393760000,"open":7.368,"high":7.368,"low":7.365,"close":7.365,"volume":33.209999084472656},{"timestamp":1742393820000,"open":7.366,"high":7.367,"low":7.365,"close":7.365,"volume":51.65999984741211},{"timestamp":1742393880000,"open":7.365,"high":7.366,"low":7.364,"close":7.365,"volume":22.139999389648438},{"timestamp":1742393940000,"open":7.366,"high":7.366,"low":7.364,"close":7.366,"volume":55.349998474121094},{"timestamp":1742394000000,"open":7.365,"high":7.366,"low":7.364,"close":7.364,"volume":33.220001220703125},{"timestamp":1742394060000,"open":7.363,"high":7.365,"low":7.363,"close":7.365,"volume":37},{"timestamp":1742394120000,"open":7.365,"high":7.366,"low":7.364,"close":7.366,"volume":25.8799991607666},{"timestamp":1742394180000,"open":7.365,"high":7.366,"low":7.364,"close":7.364,"volume":22.170000076293945},{"timestamp":1742394240000,"open":7.364,"high":7.365,"low":7.363,"close":7.363,"volume":47.970001220703125},{"timestamp":1742394300000,"open":7.365,"high":7.365,"low":7.363,"close":7.364,"volume":44.279998779296875},{"timestamp":1742394360000,"open":7.365,"high":7.366,"low":7.365,"close":7.365,"volume":36.900001525878906},{"timestamp":1742394480000,"open":7.365,"high":7.365,"low":7.363,"close":7.364,"volume":55.349998474121094},{"timestamp":1742394540000,"open":7.365,"high":7.365,"low":7.362,"close":7.362,"volume":40.59000015258789},{"timestamp":1742394600000,"open":7.363,"high":7.364,"low":7.362,"close":7.364,"volume":55.349998474121094},{"timestamp":1742394660000,"open":7.362,"high":7.364,"low":7.362,"close":7.363,"volume":33.209999084472656},{"timestamp":1742394720000,"open":7.363,"high":7.364,"low":7.362,"close":7.364,"volume":44.279998779296875},{"timestamp":1742394780000,"open":7.363,"high":7.364,"low":7.363,"close":7.363,"volume":29.520000457763672},{"timestamp":1742394840000,"open":7.363,"high":7.364,"low":7.362,"close":7.363,"volume":22.15999984741211},{"timestamp":1742394900000,"open":7.363,"high":7.363,"low":7.361,"close":7.362,"volume":14.789999961853027},{"timestamp":1742394960000,"open":7.361,"high":7.365,"low":7.361,"close":7.364,"volume":36.95000076293945},{"timestamp":1742395020000,"open":7.363,"high":7.364,"low":7.363,"close":7.363,"volume":40.70000076293945},{"timestamp":1742395080000,"open":7.364,"high":7.364,"low":7.362,"close":7.363,"volume":22.200000762939453},{"timestamp":1742395140000,"open":7.364,"high":7.364,"low":7.362,"close":7.363,"volume":29.600000381469727},{"timestamp":1742395200000,"open":7.364,"high":7.364,"low":7.363,"close":7.364,"volume":18.5},{"timestamp":1742395260000,"open":7.362,"high":7.363,"low":7.362,"close":7.363,"volume":7.400000095367432},{"timestamp":1742395320000,"open":7.363,"high":7.364,"low":7.362,"close":7.363,"volume":33.29999923706055},{"timestamp":1742395380000,"open":7.364,"high":7.364,"low":7.363,"close":7.364,"volume":81.4000015258789},{"timestamp":1742395440000,"open":7.364,"high":7.365,"low":7.363,"close":7.364,"volume":66.51000213623047},{"timestamp":1742395500000,"open":7.364,"high":7.365,"low":7.363,"close":7.363,"volume":44.400001525878906},{"timestamp":1742395560000,"open":7.363,"high":7.364,"low":7.363,"close":7.364,"volume":44.400001525878906},{"timestamp":1742395620000,"open":7.364,"high":7.364,"low":7.361,"close":7.361,"volume":66.5999984741211},{"timestamp":1742395680000,"open":7.362,"high":7.363,"low":7.361,"close":7.362,"volume":40.70000076293945},{"timestamp":1742395740000,"open":7.363,"high":7.363,"low":7.361,"close":7.362,"volume":51.79999923706055},{"timestamp":1742395800000,"open":7.363,"high":7.363,"low":7.361,"close":7.363,"volume":14.800000190734863},{"timestamp":1742395860000,"open":7.362,"high":7.363,"low":7.361,"close":7.361,"volume":25.899999618530273},{"timestamp":1742395920000,"open":7.36,"high":7.362,"low":7.357,"close":7.357,"volume":103.5999984741211},{"timestamp":1742395980000,"open":7.358,"high":7.359,"low":7.357,"close":7.359,"volume":44.400001525878906},{"timestamp":1742396040000,"open":7.357,"high":7.359,"low":7.357,"close":7.357,"volume":44.400001525878906},{"timestamp":1742396100000,"open":7.357,"high":7.36,"low":7.357,"close":7.359,"volume":62.900001525878906},{"timestamp":1742396160000,"open":7.359,"high":7.359,"low":7.358,"close":7.359,"volume":33.29999923706055},{"timestamp":1742396220000,"open":7.358,"high":7.361,"low":7.358,"close":7.36,"volume":55.5},{"timestamp":1742396280000,"open":7.362,"high":7.362,"low":7.359,"close":7.359,"volume":18.5},{"timestamp":1742396340000,"open":7.358,"high":7.36,"low":7.358,"close":7.359,"volume":37},{"timestamp":1742396400000,"open":7.358,"high":7.361,"low":7.358,"close":7.361,"volume":59.20000076293945},{"timestamp":1742396460000,"open":7.36,"high":7.361,"low":7.359,"close":7.359,"volume":29.600000381469727},{"timestamp":1742396520000,"open":7.36,"high":7.36,"low":7.36,"close":7.36,"volume":3.700000047683716},{"timestamp":1742396580000,"open":7.36,"high":7.361,"low":7.36,"close":7.361,"volume":11.100000381469727},{"timestamp":1742396640000,"open":7.362,"high":7.362,"low":7.361,"close":7.361,"volume":11.100000381469727},{"timestamp":1742396700000,"open":7.359,"high":7.361,"low":7.359,"close":7.361,"volume":33.29999923706055},{"timestamp":1742396760000,"open":7.36,"high":7.361,"low":7.359,"close":7.36,"volume":22.200000762939453},{"timestamp":1742396820000,"open":7.361,"high":7.361,"low":7.36,"close":7.36,"volume":48.099998474121094},{"timestamp":1742396880000,"open":7.36,"high":7.36,"low":7.358,"close":7.36,"volume":18.5},{"timestamp":1742396940000,"open":7.36,"high":7.36,"low":7.358,"close":7.358,"volume":55.5},{"timestamp":1742397000000,"open":7.359,"high":7.359,"low":7.359,"close":7.359,"volume":3.700000047683716},{"timestamp":1742397060000,"open":7.357,"high":7.359,"low":7.357,"close":7.359,"volume":14.800000190734863},{"timestamp":1742397120000,"open":7.357,"high":7.357,"low":7.357,"close":7.357,"volume":3.700000047683716},{"timestamp":1742397180000,"open":7.358,"high":7.36,"low":7.358,"close":7.36,"volume":51.79999923706055},{"timestamp":1742397240000,"open":7.36,"high":7.36,"low":7.358,"close":7.359,"volume":40.70000076293945},{"timestamp":1742397300000,"open":7.36,"high":7.36,"low":7.358,"close":7.36,"volume":11.100000381469727},{"timestamp":1742397360000,"open":7.358,"high":7.361,"low":7.358,"close":7.361,"volume":33.29999923706055},{"timestamp":1742397420000,"open":7.359,"high":7.36,"low":7.359,"close":7.359,"volume":37},{"timestamp":1742397480000,"open":7.358,"high":7.36,"low":7.358,"close":7.359,"volume":29.600000381469727},{"timestamp":1742397540000,"open":7.36,"high":7.36,"low":7.358,"close":7.36,"volume":29.600000381469727},{"timestamp":1742397600000,"open":7.361,"high":7.361,"low":7.36,"close":7.361,"volume":22.200000762939453},{"timestamp":1742397720000,"open":7.362,"high":7.362,"low":7.362,"close":7.362,"volume":3.700000047683716},{"timestamp":1742397780000,"open":7.361,"high":7.362,"low":7.36,"close":7.361,"volume":29.600000381469727},{"timestamp":1742397840000,"open":7.361,"high":7.361,"low":7.361,"close":7.361,"volume":33.29999923706055},{"timestamp":1742397900000,"open":7.361,"high":7.362,"low":7.36,"close":7.362,"volume":29.600000381469727},{"timestamp":1742397960000,"open":7.36,"high":7.362,"low":7.36,"close":7.361,"volume":48.099998474121094},{"timestamp":1742398020000,"open":7.362,"high":7.363,"low":7.36,"close":7.363,"volume":14.800000190734863},{"timestamp":1742398080000,"open":7.362,"high":7.363,"low":7.361,"close":7.361,"volume":22.200000762939453},{"timestamp":1742398140000,"open":7.361,"high":7.362,"low":7.361,"close":7.362,"volume":11.100000381469727},{"timestamp":1742398200000,"open":7.361,"high":7.362,"low":7.36,"close":7.36,"volume":40.70000076293945},{"timestamp":1742398260000,"open":7.361,"high":7.361,"low":7.361,"close":7.361,"volume":33.29999923706055},{"timestamp":1742398320000,"open":7.361,"high":7.361,"low":7.36,"close":7.361,"volume":18.5},{"timestamp":1742398380000,"open":7.361,"high":7.361,"low":7.359,"close":7.36,"volume":25.899999618530273},{"timestamp":1742398440000,"open":7.359,"high":7.359,"low":7.358,"close":7.358,"volume":22.200000762939453},{"timestamp":1742398500000,"open":7.359,"high":7.359,"low":7.358,"close":7.358,"volume":22.200000762939453},{"timestamp":1742398560000,"open":7.36,"high":7.36,"low":7.358,"close":7.359,"volume":44.400001525878906},{"timestamp":1742398620000,"open":7.358,"high":7.36,"low":7.357,"close":7.359,"volume":29.600000381469727},{"timestamp":1742398680000,"open":7.359,"high":7.359,"low":7.357,"close":7.357,"volume":59.20000076293945},{"timestamp":1742398740000,"open":7.357,"high":7.36,"low":7.357,"close":7.359,"volume":77.69999694824219},{"timestamp":1742398800000,"open":7.358,"high":7.359,"low":7.357,"close":7.358,"volume":18.5},{"timestamp":1742398860000,"open":7.358,"high":7.358,"low":7.355,"close":7.356,"volume":48.099998474121094},{"timestamp":1742398920000,"open":7.356,"high":7.358,"low":7.355,"close":7.356,"volume":66.5999984741211},{"timestamp":1742398980000,"open":7.356,"high":7.359,"low":7.356,"close":7.357,"volume":40.70000076293945},{"timestamp":1742399040000,"open":7.356,"high":7.359,"low":7.356,"close":7.357,"volume":37},{"timestamp":1742399100000,"open":7.357,"high":7.358,"low":7.357,"close":7.357,"volume":25.899999618530273},{"timestamp":1742399160000,"open":7.356,"high":7.357,"low":7.355,"close":7.356,"volume":40.70000076293945},{"timestamp":1742399220000,"open":7.357,"high":7.357,"low":7.355,"close":7.357,"volume":51.79999923706055},{"timestamp":1742399280000,"open":7.358,"high":7.359,"low":7.356,"close":7.359,"volume":22.200000762939453},{"timestamp":1742399340000,"open":7.357,"high":7.358,"low":7.356,"close":7.357,"volume":44.400001525878906},{"timestamp":1742399400000,"open":7.357,"high":7.357,"low":7.355,"close":7.356,"volume":37},{"timestamp":1742399460000,"open":7.356,"high":7.356,"low":7.355,"close":7.356,"volume":25.899999618530273},{"timestamp":1742399520000,"open":7.355,"high":7.357,"low":7.355,"close":7.355,"volume":96.19999694824219},{"timestamp":1742399580000,"open":7.356,"high":7.356,"low":7.354,"close":7.354,"volume":18.5},{"timestamp":1742399700000,"open":7.354,"high":7.355,"low":7.353,"close":7.355,"volume":37},{"timestamp":1742399760000,"open":7.354,"high":7.355,"low":7.353,"close":7.355,"volume":44.400001525878906},{"timestamp":1742399820000,"open":7.356,"high":7.357,"low":7.354,"close":7.356,"volume":33.29999923706055},{"timestamp":1742399880000,"open":7.354,"high":7.355,"low":7.353,"close":7.353,"volume":74},{"timestamp":1742399940000,"open":7.354,"high":7.356,"low":7.354,"close":7.355,"volume":33.29999923706055},{"timestamp":1742400000000,"open":7.356,"high":7.357,"low":7.355,"close":7.355,"volume":74},{"timestamp":1742400060000,"open":7.356,"high":7.356,"low":7.352,"close":7.354,"volume":48.099998474121094},{"timestamp":1742400120000,"open":7.353,"high":7.354,"low":7.352,"close":7.352,"volume":44.400001525878906},{"timestamp":1742400180000,"open":7.353,"high":7.353,"low":7.351,"close":7.352,"volume":44.400001525878906},{"timestamp":1742400240000,"open":7.352,"high":7.353,"low":7.351,"close":7.353,"volume":40.70000076293945},{"timestamp":1742400300000,"open":7.351,"high":7.353,"low":7.35,"close":7.351,"volume":55.5},{"timestamp":1742400360000,"open":7.35,"high":7.351,"low":7.35,"close":7.35,"volume":18.5},{"timestamp":1742400420000,"open":7.35,"high":7.353,"low":7.35,"close":7.351,"volume":92.5},{"timestamp":1742400480000,"open":7.351,"high":7.353,"low":7.351,"close":7.353,"volume":51.79999923706055},{"timestamp":1742400540000,"open":7.353,"high":7.354,"low":7.352,"close":7.353,"volume":40.70000076293945},{"timestamp":1742400600000,"open":7.354,"high":7.355,"low":7.352,"close":7.354,"volume":148},{"timestamp":1742400660000,"open":7.354,"high":7.355,"low":7.352,"close":7.353,"volume":74},{"timestamp":1742400720000,"open":7.353,"high":7.355,"low":7.352,"close":7.354,"volume":40.70000076293945},{"timestamp":1742400780000,"open":7.354,"high":7.355,"low":7.354,"close":7.354,"volume":22.200000762939453},{"timestamp":1742400840000,"open":7.355,"high":7.355,"low":7.353,"close":7.355,"volume":33.29999923706055},{"timestamp":1742400900000,"open":7.355,"high":7.356,"low":7.354,"close":7.355,"volume":25.899999618530273},{"timestamp":1742400960000,"open":7.355,"high":7.356,"low":7.355,"close":7.356,"volume":29.600000381469727},{"timestamp":1742401020000,"open":7.355,"high":7.355,"low":7.353,"close":7.355,"volume":18.5},{"timestamp":1742401080000,"open":7.354,"high":7.355,"low":7.354,"close":7.354,"volume":33.29999923706055},{"timestamp":1742401140000,"open":7.355,"high":7.355,"low":7.355,"close":7.355,"volume":3.700000047683716},{"timestamp":1742401200000,"open":7.356,"high":7.356,"low":7.355,"close":7.355,"volume":22.200000762939453},{"timestamp":1742401260000,"open":7.355,"high":7.355,"low":7.353,"close":7.353,"volume":18.5},{"timestamp":1742401320000,"open":7.353,"high":7.354,"low":7.353,"close":7.354,"volume":29.600000381469727},{"timestamp":1742401380000,"open":7.354,"high":7.354,"low":7.354,"close":7.354,"volume":14.800000190734863},{"timestamp":1742401440000,"open":7.354,"high":7.354,"low":7.353,"close":7.354,"volume":18.5},{"timestamp":1742401500000,"open":7.354,"high":7.355,"low":7.353,"close":7.354,"volume":40.70000076293945},{"timestamp":1742401560000,"open":7.354,"high":7.354,"low":7.354,"close":7.354,"volume":3.700000047683716},{"timestamp":1742401620000,"open":7.352,"high":7.354,"low":7.352,"close":7.353,"volume":37},{"timestamp":1742401680000,"open":7.354,"high":7.354,"low":7.353,"close":7.353,"volume":11.100000381469727},{"timestamp":1742401740000,"open":7.353,"high":7.353,"low":7.353,"close":7.353,"volume":11.100000381469727},{"timestamp":1742401800000,"open":7.354,"high":7.354,"low":7.352,"close":7.353,"volume":29.600000381469727},{"timestamp":1742401860000,"open":7.353,"high":7.353,"low":7.353,"close":7.353,"volume":14.800000190734863},{"timestamp":1742401920000,"open":7.352,"high":7.354,"low":7.352,"close":7.353,"volume":37},{"timestamp":1742401980000,"open":7.352,"high":7.353,"low":7.352,"close":7.353,"volume":18.5},{"timestamp":1742402040000,"open":7.351,"high":7.352,"low":7.351,"close":7.351,"volume":18.5},{"timestamp":1742402100000,"open":7.35,"high":7.352,"low":7.35,"close":7.352,"volume":29.600000381469727},{"timestamp":1742402160000,"open":7.351,"high":7.352,"low":7.35,"close":7.351,"volume":18.5},{"timestamp":1742402220000,"open":7.35,"high":7.352,"low":7.35,"close":7.352,"volume":11.100000381469727},{"timestamp":1742402280000,"open":7.353,"high":7.353,"low":7.353,"close":7.353,"volume":3.700000047683716},{"timestamp":1742402340000,"open":7.352,"high":7.354,"low":7.352,"close":7.354,"volume":7.400000095367432},{"timestamp":1742402400000,"open":7.353,"high":7.353,"low":7.352,"close":7.353,"volume":14.800000190734863},{"timestamp":1742402460000,"open":7.353,"high":7.353,"low":7.353,"close":7.353,"volume":7.400000095367432},{"timestamp":1742402520000,"open":7.353,"high":7.354,"low":7.352,"close":7.352,"volume":25.899999618530273},{"timestamp":1742402580000,"open":7.354,"high":7.354,"low":7.352,"close":7.352,"volume":7.400000095367432},{"timestamp":1742402640000,"open":7.354,"high":7.354,"low":7.352,"close":7.352,"volume":29.600000381469727},{"timestamp":1742402700000,"open":7.353,"high":7.355,"low":7.352,"close":7.353,"volume":74},{"timestamp":1742402760000,"open":7.353,"high":7.353,"low":7.353,"close":7.353,"volume":11.100000381469727},{"timestamp":1742402820000,"open":7.353,"high":7.353,"low":7.353,"close":7.353,"volume":3.700000047683716},{"timestamp":1742402880000,"open":7.354,"high":7.354,"low":7.352,"close":7.353,"volume":22.200000762939453},{"timestamp":1742402940000,"open":7.354,"high":7.354,"low":7.352,"close":7.354,"volume":25.899999618530273},{"timestamp":1742403000000,"open":7.352,"high":7.352,"low":7.352,"close":7.352,"volume":3.700000047683716},{"timestamp":1742403060000,"open":7.352,"high":7.354,"low":7.352,"close":7.354,"volume":62.900001525878906},{"timestamp":1742403120000,"open":7.354,"high":7.354,"low":7.353,"close":7.354,"volume":37},{"timestamp":1742403180000,"open":7.354,"high":7.354,"low":7.352,"close":7.354,"volume":29.600000381469727},{"timestamp":1742403240000,"open":7.355,"high":7.355,"low":7.353,"close":7.353,"volume":7.400000095367432},{"timestamp":1742403300000,"open":7.355,"high":7.355,"low":7.353,"close":7.353,"volume":25.899999618530273},{"timestamp":1742403360000,"open":7.353,"high":7.354,"low":7.352,"close":7.354,"volume":14.800000190734863},{"timestamp":1742403420000,"open":7.354,"high":7.355,"low":7.353,"close":7.353,"volume":14.800000190734863},{"timestamp":1742403480000,"open":7.354,"high":7.355,"low":7.354,"close":7.355,"volume":7.400000095367432},{"timestamp":1742403540000,"open":7.354,"high":7.355,"low":7.353,"close":7.355,"volume":25.899999618530273},{"timestamp":1742403600000,"open":7.354,"high":7.355,"low":7.353,"close":7.355,"volume":25.899999618530273},{"timestamp":1742403660000,"open":7.354,"high":7.354,"low":7.354,"close":7.354,"volume":25.899999618530273},{"timestamp":1742403720000,"open":7.353,"high":7.353,"low":7.353,"close":7.353,"volume":7.400000095367432},{"timestamp":1742403780000,"open":7.352,"high":7.353,"low":7.352,"close":7.353,"volume":7.400000095367432},{"timestamp":1742403840000,"open":7.353,"high":7.353,"low":7.353,"close":7.353,"volume":3.700000047683716},{"timestamp":1742403900000,"open":7.352,"high":7.353,"low":7.351,"close":7.352,"volume":22.200000762939453},{"timestamp":1742403960000,"open":7.352,"high":7.352,"low":7.351,"close":7.352,"volume":29.600000381469727},{"timestamp":1742404020000,"open":7.352,"high":7.353,"low":7.352,"close":7.353,"volume":7.400000095367432},{"timestamp":1742404080000,"open":7.352,"high":7.352,"low":7.352,"close":7.352,"volume":14.800000190734863},{"timestamp":1742404140000,"open":7.351,"high":7.351,"low":7.35,"close":7.35,"volume":40.70000076293945},{"timestamp":1742404200000,"open":7.35,"high":7.35,"low":7.35,"close":7.35,"volume":7.400000095367432},{"timestamp":1742404260000,"open":7.35,"high":7.351,"low":7.349,"close":7.35,"volume":25.899999618530273},{"timestamp":1742404380000,"open":7.349,"high":7.349,"low":7.348,"close":7.348,"volume":7.400000095367432},{"timestamp":1742404440000,"open":7.348,"high":7.35,"low":7.347,"close":7.35,"volume":33.29999923706055},{"timestamp":1742404500000,"open":7.349,"high":7.35,"low":7.348,"close":7.35,"volume":29.600000381469727},{"timestamp":1742404560000,"open":7.349,"high":7.35,"low":7.348,"close":7.35,"volume":37},{"timestamp":1742404620000,"open":7.348,"high":7.35,"low":7.348,"close":7.349,"volume":33.29999923706055},{"timestamp":1742404680000,"open":7.349,"high":7.35,"low":7.349,"close":7.349,"volume":59.20000076293945},{"timestamp":1742404740000,"open":7.35,"high":7.35,"low":7.348,"close":7.349,"volume":14.800000190734863},{"timestamp":1742404800000,"open":7.348,"high":7.349,"low":7.348,"close":7.349,"volume":7.400000095367432},{"timestamp":1742404860000,"open":7.35,"high":7.35,"low":7.349,"close":7.349,"volume":51.79999923706055},{"timestamp":1742404920000,"open":7.348,"high":7.348,"low":7.348,"close":7.348,"volume":11.100000381469727},{"timestamp":1742404980000,"open":7.348,"high":7.348,"low":7.346,"close":7.346,"volume":18.5},{"timestamp":1742405040000,"open":7.348,"high":7.348,"low":7.347,"close":7.347,"volume":22.200000762939453},{"timestamp":1742405100000,"open":7.346,"high":7.347,"low":7.345,"close":7.345,"volume":44.5099983215332},{"timestamp":1742405160000,"open":7.347,"high":7.347,"low":7.346,"close":7.346,"volume":37.099998474121094},{"timestamp":1742405220000,"open":7.347,"high":7.347,"low":7.345,"close":7.345,"volume":14.84000015258789},{"timestamp":1742405280000,"open":7.346,"high":7.346,"low":7.346,"close":7.346,"volume":7.420000076293945},{"timestamp":1742405340000,"open":7.345,"high":7.346,"low":7.345,"close":7.345,"volume":18.549999237060547},{"timestamp":1742405400000,"open":7.345,"high":7.345,"low":7.342,"close":7.342,"volume":59.36000061035156},{"timestamp":1742405460000,"open":7.344,"high":7.344,"low":7.342,"close":7.343,"volume":44.52000045776367},{"timestamp":1742405520000,"open":7.344,"high":7.346,"low":7.343,"close":7.346,"volume":14.84000015258789},{"timestamp":1742405580000,"open":7.345,"high":7.346,"low":7.344,"close":7.346,"volume":22.260000228881836},{"timestamp":1742405640000,"open":7.346,"high":7.347,"low":7.345,"close":7.345,"volume":48.22999954223633},{"timestamp":1742405700000,"open":7.346,"high":7.346,"low":7.344,"close":7.345,"volume":55.650001525878906},{"timestamp":1742405760000,"open":7.343,"high":7.345,"low":7.342,"close":7.343,"volume":70.48999786376953},{"timestamp":1742405820000,"open":7.344,"high":7.345,"low":7.343,"close":7.345,"volume":44.52000045776367},{"timestamp":1742405880000,"open":7.344,"high":7.346,"low":7.344,"close":7.344,"volume":40.810001373291016},{"timestamp":1742405940000,"open":7.345,"high":7.347,"low":7.344,"close":7.347,"volume":40.810001373291016},{"timestamp":1742406000000,"open":7.346,"high":7.346,"low":7.344,"close":7.344,"volume":18.549999237060547},{"timestamp":1742406060000,"open":7.345,"high":7.347,"low":7.344,"close":7.347,"volume":44.52000045776367},{"timestamp":1742406120000,"open":7.347,"high":7.348,"low":7.347,"close":7.347,"volume":37.099998474121094},{"timestamp":1742406180000,"open":7.347,"high":7.347,"low":7.346,"close":7.346,"volume":25.969999313354492},{"timestamp":1742406240000,"open":7.347,"high":7.347,"low":7.345,"close":7.347,"volume":37.099998474121094},{"timestamp":1742406300000,"open":7.347,"high":7.347,"low":7.346,"close":7.347,"volume":37.099998474121094},{"timestamp":1742406360000,"open":7.347,"high":7.348,"low":7.346,"close":7.347,"volume":37.029998779296875},{"timestamp":1742406420000,"open":7.346,"high":7.347,"low":7.346,"close":7.346,"volume":18.530000686645508},{"timestamp":1742406480000,"open":7.346,"high":7.348,"low":7.344,"close":7.348,"volume":48.22999954223633},{"timestamp":1742406540000,"open":7.348,"high":7.348,"low":7.346,"close":7.347,"volume":33.38999938964844},{"timestamp":1742406600000,"open":7.346,"high":7.348,"low":7.346,"close":7.347,"volume":25.969999313354492},{"timestamp":1742406660000,"open":7.345,"high":7.347,"low":7.345,"close":7.346,"volume":22.260000228881836},{"timestamp":1742406720000,"open":7.347,"high":7.348,"low":7.346,"close":7.346,"volume":25.969999313354492},{"timestamp":1742406780000,"open":7.347,"high":7.348,"low":7.345,"close":7.348,"volume":44.52000045776367},{"timestamp":1742406840000,"open":7.346,"high":7.349,"low":7.346,"close":7.348,"volume":63.06999969482422},{"timestamp":1742406900000,"open":7.349,"high":7.351,"low":7.348,"close":7.349,"volume":48.209999084472656},{"timestamp":1742406960000,"open":7.351,"high":7.351,"low":7.349,"close":7.351,"volume":22.200000762939453},{"timestamp":1742407020000,"open":7.352,"high":7.352,"low":7.35,"close":7.35,"volume":55.5},{"timestamp":1742407080000,"open":7.351,"high":7.352,"low":7.349,"close":7.351,"volume":92.5},{"timestamp":1742407140000,"open":7.352,"high":7.352,"low":7.334,"close":7.334,"volume":148}]