[{"timestamp":1742342400000,"open":7.93099,"high":7.93432,"low":7.92764,"close":7.93412,"volume":196.39999389648438},{"timestamp":1742342460000,"open":7.9338,"high":7.93526,"low":7.92982,"close":7.93083,"volume":257.1400146484375},{"timestamp":1742342520000,"open":7.93509,"high":7.93829,"low":7.92811,"close":7.93822,"volume":297.8500061035156},{"timestamp":1742342580000,"open":7.93811,"high":7.93945,"low":7.93158,"close":7.9384,"volume":237.55999755859375},{"timestamp":1742342640000,"open":7.93845,"high":7.93845,"low":7.92915,"close":7.93754,"volume":496.57000732421875},{"timestamp":1742342700000,"open":7.93718,"high":7.93796,"low":7.92863,"close":7.92919,"volume":829.780029296875},{"timestamp":1742342760000,"open":7.92902,"high":7.9334,"low":7.92671,"close":7.92915,"volume":873.5499877929688},{"timestamp":1742342820000,"open":7.9292,"high":7.93449,"low":7.92518,"close":7.93286,"volume":738.1199951171875},{"timestamp":1742342880000,"open":7.93291,"high":7.9358,"low":7.92923,"close":7.93317,"volume":394.239990234375},{"timestamp":1742342940000,"open":7.93311,"high":7.93447,"low":7.92788,"close":7.93025,"volume":724.030029296875},{"timestamp":1742343000000,"open":7.92995,"high":7.93426,"low":7.92827,"close":7.93405,"volume":689.9099731445312},{"timestamp":1742343060000,"open":7.93019,"high":7.93471,"low":7.92867,"close":7.93295,"volume":748.1300048828125},{"timestamp":1742343120000,"open":7.93288,"high":7.93309,"low":7.92768,"close":7.92915,"volume":711.4500122070312},{"timestamp":1742343180000,"open":7.92933,"high":7.93405,"low":7.92788,"close":7.92825,"volume":589.1400146484375},{"timestamp":1742343240000,"open":7.92836,"high":7.93318,"low":7.92791,"close":7.9323,"volume":508.67999267578125},{"timestamp":1742343300000,"open":7.93212,"high":7.93442,"low":7.92768,"close":7.93234,"volume":540.2100219726562},{"timestamp":1742343360000,"open":7.93248,"high":7.93461,"low":7.92777,"close":7.93241,"volume":416.2699890136719},{"timestamp":1742343420000,"open":7.93279,"high":7.93281,"low":7.92654,"close":7.92852,"volume":585.1400146484375},{"timestamp":1742343480000,"open":7.92863,"high":7.93443,"low":7.92714,"close":7.9308,"volume":559.510009765625},{"timestamp":1742343540000,"open":7.92742,"high":7.93303,"low":7.92533,"close":7.93246,"volume":414.8999938964844},{"timestamp":1742343600000,"open":7.93229,"high":7.93372,"low":7.92639,"close":7.92809,"volume":905.02001953125},{"timestamp":1742343660000,"open":7.92799,"high":7.93293,"low":7.9258,"close":7.9262,"volume":568.780029296875},{"timestamp":1742343720000,"open":7.93099,"high":7.93258,"low":7.92631,"close":7.93121,"volume":779.7000122070312},{"timestamp":1742343780000,"open":7.92697,"high":7.93264,"low":7.92605,"close":7.92754,"volume":776.3099975585938},{"timestamp":1742343840000,"open":7.92799,"high":7.9311,"low":7.9271,"close":7.93097,"volume":325.32000732421875},{"timestamp":1742343900000,"open":7.93089,"high":7.93201,"low":7.92796,"close":7.93172,"volume":160.25999450683594},{"timestamp":1742343960000,"open":7.93158,"high":7.93198,"low":7.93121,"close":7.93145,"volume":114.54000091552734},{"timestamp":1742344020000,"open":7.93153,"high":7.93194,"low":7.92776,"close":7.9307,"volume":116.11000061035156},{"timestamp":1742344080000,"open":7.93093,"high":7.93109,"low":7.9278,"close":7.92823,"volume":66.19999694824219},{"timestamp":1742344140000,"open":7.93121,"high":7.93121,"low":7.92733,"close":7.9277,"volume":90.8499984741211},{"timestamp":1742344200000,"open":7.92767,"high":7.92773,"low":7.92725,"close":7.92746,"volume":108.05000305175781},{"timestamp":1742344260000,"open":7.9276,"high":7.93042,"low":7.92713,"close":7.92851,"volume":59.63999938964844},{"timestamp":1742344320000,"open":7.92851,"high":7.93283,"low":7.92724,"close":7.92849,"volume":165.25},{"timestamp":1742344380000,"open":7.92832,"high":7.932,"low":7.928,"close":7.92843,"volume":184.9499969482422},{"timestamp":1742344440000,"open":7.92843,"high":7.93128,"low":7.92765,"close":7.92842,"volume":144.75999450683594},{"timestamp":1742344500000,"open":7.92842,"high":7.93062,"low":7.92701,"close":7.92744,"volume":252.97000122070312},{"timestamp":1742344560000,"open":7.9276,"high":7.93135,"low":7.92747,"close":7.93101,"volume":139.36000061035156},{"timestamp":1742344620000,"open":7.93106,"high":7.93121,"low":7.92727,"close":7.92759,"volume":186.25},{"timestamp":1742344680000,"open":7.92755,"high":7.92827,"low":7.92687,"close":7.92827,"volume":230.8300018310547},{"timestamp":1742344740000,"open":7.92775,"high":7.9286,"low":7.9277,"close":7.92827,"volume":132.82000732421875},{"timestamp":1742344800000,"open":7.92807,"high":7.93031,"low":7.92807,"close":7.92889,"volume":117.4000015258789},{"timestamp":1742344860000,"open":7.92888,"high":7.92894,"low":7.92805,"close":7.92819,"volume":158.49000549316406},{"timestamp":1742344920000,"open":7.92825,"high":7.92836,"low":7.92801,"close":7.92814,"volume":126.22000122070312},{"timestamp":1742344980000,"open":7.92819,"high":7.93029,"low":7.92815,"close":7.92847,"volume":132.47000122070312},{"timestamp":1742345040000,"open":7.92836,"high":7.92865,"low":7.92782,"close":7.92814,"volume":101.91999816894531},{"timestamp":1742345100000,"open":7.93093,"high":7.933,"low":7.93082,"close":7.933,"volume":700.0800170898438},{"timestamp":1742345160000,"open":7.93311,"high":7.93333,"low":7.93218,"close":7.93243,"volume":291.8599853515625},{"timestamp":1742345220000,"open":7.93232,"high":7.93354,"low":7.93224,"close":7.93285,"volume":283.82000732421875},{"timestamp":1742345280000,"open":7.93327,"high":7.93332,"low":7.93201,"close":7.93277,"volume":192.80999755859375},{"timestamp":1742345340000,"open":7.93282,"high":7.93417,"low":7.93236,"close":7.93311,"volume":241.89999389648438},{"timestamp":1742345400000,"open":7.93315,"high":7.93408,"low":7.93308,"close":7.93404,"volume":172.77000427246094},{"timestamp":1742345460000,"open":7.93415,"high":7.93502,"low":7.93284,"close":7.93452,"volume":330.1199951171875},{"timestamp":1742345520000,"open":7.93441,"high":7.93702,"low":7.93425,"close":7.93598,"volume":347.1400146484375},{"timestamp":1742345580000,"open":7.93617,"high":7.93805,"low":7.93563,"close":7.93773,"volume":353.8900146484375},{"timestamp":1742345640000,"open":7.93757,"high":7.93757,"low":7.93537,"close":7.93593,"volume":239.83999633789062},{"timestamp":1742345700000,"open":7.93566,"high":7.93567,"low":7.9337,"close":7.93414,"volume":235.97000122070312},{"timestamp":1742345760000,"open":7.9342,"high":7.9342,"low":7.93236,"close":7.93241,"volume":149.97999572753906},{"timestamp":1742345820000,"open":7.93255,"high":7.93409,"low":7.93217,"close":7.9335,"volume":265.8599853515625},{"timestamp":1742345880000,"open":7.9335,"high":7.93389,"low":7.93285,"close":7.93389,"volume":168.8800048828125},{"timestamp":1742345940000,"open":7.93388,"high":7.93701,"low":7.93322,"close":7.93669,"volume":307.04998779296875},{"timestamp":1742346000000,"open":7.93669,"high":7.93917,"low":7.93625,"close":7.93869,"volume":213.80999755859375},{"timestamp":1742346060000,"open":7.93901,"high":7.93906,"low":7.93662,"close":7.93699,"volume":383.989990234375},{"timestamp":1742346120000,"open":7.93699,"high":7.93732,"low":7.9357,"close":7.93625,"volume":213.77000427246094},{"timestamp":1742346180000,"open":7.93624,"high":7.93679,"low":7.93538,"close":7.93632,"volume":157.3800048828125},{"timestamp":1742346240000,"open":7.9362,"high":7.93705,"low":7.93615,"close":7.93659,"volume":99},{"timestamp":1742346300000,"open":7.93659,"high":7.93694,"low":7.93635,"close":7.93659,"volume":103.3499984741211},{"timestamp":1742346360000,"open":7.93664,"high":7.93689,"low":7.93403,"close":7.93536,"volume":176.11000061035156},{"timestamp":1742346420000,"open":7.93535,"high":7.93556,"low":7.93469,"close":7.93547,"volume":97.22000122070312},{"timestamp":1742346480000,"open":7.93547,"high":7.93613,"low":7.93494,"close":7.93538,"volume":141.32000732421875},{"timestamp":1742346540000,"open":7.93522,"high":7.9356,"low":7.93417,"close":7.93435,"volume":145.0500030517578},{"timestamp":1742346600000,"open":7.9344,"high":7.93581,"low":7.93423,"close":7.93526,"volume":75.62999725341797},{"timestamp":1742346660000,"open":7.93534,"high":7.93564,"low":7.93496,"close":7.93552,"volume":98.2699966430664},{"timestamp":1742346720000,"open":7.93559,"high":7.93694,"low":7.93559,"close":7.93633,"volume":303.07000732421875},{"timestamp":1742346780000,"open":7.93625,"high":7.93697,"low":7.93478,"close":7.93482,"volume":497.6199951171875},{"timestamp":1742346840000,"open":7.93488,"high":7.93632,"low":7.93438,"close":7.9357,"volume":360.92999267578125},{"timestamp":1742346900000,"open":7.93568,"high":7.93739,"low":7.93533,"close":7.93702,"volume":469.25},{"timestamp":1742346960000,"open":7.93684,"high":7.93769,"low":7.93639,"close":7.93688,"volume":489.70001220703125},{"timestamp":1742347020000,"open":7.93683,"high":7.93753,"low":7.93661,"close":7.93672,"volume":426.4700012207031},{"timestamp":1742347080000,"open":7.93682,"high":7.93745,"low":7.9361,"close":7.93684,"volume":1421.9599609375},{"timestamp":1742347140000,"open":7.93684,"high":7.93766,"low":7.93611,"close":7.93732,"volume":821.6099853515625},{"timestamp":1742347200000,"open":7.93727,"high":7.93754,"low":7.93664,"close":7.9371,"volume":189.05999755859375},{"timestamp":1742347260000,"open":7.9371,"high":7.93788,"low":7.93667,"close":7.9378,"volume":375},{"timestamp":1742347320000,"open":7.93759,"high":7.93816,"low":7.93716,"close":7.93749,"volume":881.9199829101562},{"timestamp":1742347380000,"open":7.93749,"high":7.93757,"low":7.93636,"close":7.93683,"volume":273.4599914550781},{"timestamp":1742347440000,"open":7.93673,"high":7.9381,"low":7.93645,"close":7.9381,"volume":299.1300048828125},{"timestamp":1742347500000,"open":7.93799,"high":7.93837,"low":7.93697,"close":7.9382,"volume":283.1000061035156},{"timestamp":1742347560000,"open":7.93811,"high":7.93816,"low":7.93701,"close":7.93776,"volume":125.3499984741211},{"timestamp":1742347620000,"open":7.93792,"high":7.93798,"low":7.93662,"close":7.93759,"volume":492.989990234375},{"timestamp":1742347680000,"open":7.93758,"high":7.93815,"low":7.93657,"close":7.93809,"volume":540.8599853515625},{"timestamp":1742347740000,"open":7.93743,"high":7.9387,"low":7.93662,"close":7.93795,"volume":814.4500122070312},{"timestamp":1742347800000,"open":7.9379,"high":7.93869,"low":7.93624,"close":7.93723,"volume":1176.18994140625},{"timestamp":1742347860000,"open":7.93719,"high":7.93811,"low":7.9356,"close":7.93691,"volume":611.47998046875},{"timestamp":1742347920000,"open":7.9368,"high":7.93774,"low":7.93597,"close":7.93615,"volume":905.6500244140625},{"timestamp":1742347980000,"open":7.93634,"high":7.93769,"low":7.93554,"close":7.93668,"volume":762.8599853515625},{"timestamp":1742348040000,"open":7.93671,"high":7.93747,"low":7.93557,"close":7.93672,"volume":962.0700073242188},{"timestamp":1742348100000,"open":7.93661,"high":7.93706,"low":7.93558,"close":7.93666,"volume":766.9500122070312},{"timestamp":1742348160000,"open":7.93672,"high":7.93743,"low":7.93614,"close":7.93675,"volume":833.6900024414062},{"timestamp":1742348220000,"open":7.93716,"high":7.93768,"low":7.93643,"close":7.93673,"volume":664.8900146484375},{"timestamp":1742348280000,"open":7.93668,"high":7.93815,"low":7.93636,"close":7.93756,"volume":418.6600036621094},{"timestamp":1742348340000,"open":7.93796,"high":7.93864,"low":7.93659,"close":7.93722,"volume":778.4500122070312},{"timestamp":1742348400000,"open":7.93747,"high":7.93889,"low":7.93728,"close":7.93809,"volume":469.8699951171875},{"timestamp":1742348460000,"open":7.93798,"high":7.93901,"low":7.93791,"close":7.9385,"volume":327.3599853515625},{"timestamp":1742348520000,"open":7.9385,"high":7.93886,"low":7.9378,"close":7.93805,"volume":310.0799865722656},{"timestamp":1742348580000,"open":7.93805,"high":7.93857,"low":7.93748,"close":7.93815,"volume":1093.3800048828125},{"timestamp":1742348640000,"open":7.93796,"high":7.9389,"low":7.93777,"close":7.93795,"volume":628.8300170898438},{"timestamp":1742348700000,"open":7.93803,"high":7.93929,"low":7.93777,"close":7.93805,"volume":576.27001953125},{"timestamp":1742348760000,"open":7.93805,"high":7.9388,"low":7.9373,"close":7.93809,"volume":142.3300018310547},{"timestamp":1742348820000,"open":7.93809,"high":7.93854,"low":7.93762,"close":7.93783,"volume":255.42999267578125},{"timestamp":1742348880000,"open":7.93788,"high":7.93894,"low":7.93748,"close":7.93818,"volume":1033.0699462890625},{"timestamp":1742348940000,"open":7.9382,"high":7.93898,"low":7.93764,"close":7.93858,"volume":353.69000244140625},{"timestamp":1742349000000,"open":7.93847,"high":7.93969,"low":7.93797,"close":7.93913,"volume":579.5700073242188},{"timestamp":1742349060000,"open":7.93933,"high":7.93972,"low":7.93772,"close":7.93824,"volume":850.4500122070312},{"timestamp":1742349120000,"open":7.93802,"high":7.93897,"low":7.93802,"close":7.93836,"volume":476.1000061035156},{"timestamp":1742349180000,"open":7.93841,"high":7.93896,"low":7.93818,"close":7.93843,"volume":549.1400146484375},{"timestamp":1742349240000,"open":7.93825,"high":7.93887,"low":7.93782,"close":7.93811,"volume":705.8800048828125},{"timestamp":1742349300000,"open":7.93811,"high":7.93904,"low":7.93782,"close":7.9383,"volume":423.8699951171875},{"timestamp":1742349360000,"open":7.93836,"high":7.93952,"low":7.93812,"close":7.93889,"volume":341.1400146484375},{"timestamp":1742349420000,"open":7.93888,"high":7.9395,"low":7.9385,"close":7.93905,"volume":383.67999267578125},{"timestamp":1742349480000,"open":7.93894,"high":7.93953,"low":7.93845,"close":7.93861,"volume":470.29998779296875},{"timestamp":1742349540000,"open":7.93861,"high":7.93892,"low":7.93778,"close":7.93798,"volume":539.6400146484375},{"timestamp":1742349600000,"open":7.93798,"high":7.93821,"low":7.93686,"close":7.93719,"volume":324.95001220703125},{"timestamp":1742349660000,"open":7.93725,"high":7.93774,"low":7.93646,"close":7.93698,"volume":203.44000244140625},{"timestamp":1742349720000,"open":7.93694,"high":7.93792,"low":7.93591,"close":7.93634,"volume":288.5799865722656},{"timestamp":1742349780000,"open":7.93638,"high":7.937,"low":7.93562,"close":7.93626,"volume":249.1999969482422},{"timestamp":1742349840000,"open":7.93624,"high":7.93624,"low":7.93505,"close":7.93566,"volume":170.83999633789062},{"timestamp":1742349900000,"open":7.93577,"high":7.93608,"low":7.93422,"close":7.93476,"volume":474.0199890136719},{"timestamp":1742349960000,"open":7.93487,"high":7.93542,"low":7.93452,"close":7.93503,"volume":309.5899963378906},{"timestamp":1742350020000,"open":7.93498,"high":7.93506,"low":7.93395,"close":7.9349,"volume":315.4100036621094},{"timestamp":1742350080000,"open":7.93495,"high":7.93507,"low":7.93379,"close":7.93444,"volume":247.77999877929688},{"timestamp":1742350140000,"open":7.9344,"high":7.93513,"low":7.93393,"close":7.93513,"volume":426.8699951171875},{"timestamp":1742350200000,"open":7.93508,"high":7.93522,"low":7.93424,"close":7.9349,"volume":239.75},{"timestamp":1742350260000,"open":7.93484,"high":7.93565,"low":7.93452,"close":7.93565,"volume":369.55999755859375},{"timestamp":1742350320000,"open":7.93559,"high":7.93583,"low":7.93493,"close":7.93578,"volume":342.25},{"timestamp":1742350380000,"open":7.93578,"high":7.9359,"low":7.93388,"close":7.93411,"volume":357.9100036621094},{"timestamp":1742350440000,"open":7.93394,"high":7.9346,"low":7.93357,"close":7.93417,"volume":205.22000122070312},{"timestamp":1742350500000,"open":7.9343,"high":7.93488,"low":7.93313,"close":7.93376,"volume":254.27000427246094},{"timestamp":1742350560000,"open":7.93377,"high":7.93431,"low":7.93322,"close":7.93367,"volume":320.9700012207031},{"timestamp":1742350620000,"open":7.93368,"high":7.93448,"low":7.93325,"close":7.93336,"volume":210.3800048828125},{"timestamp":1742350680000,"open":7.93341,"high":7.93453,"low":7.93333,"close":7.93387,"volume":325.04998779296875},{"timestamp":1742350740000,"open":7.93391,"high":7.9342,"low":7.93356,"close":7.93399,"volume":309.8699951171875},{"timestamp":1742350800000,"open":7.93377,"high":7.93437,"low":7.93367,"close":7.93404,"volume":179.8000030517578},{"timestamp":1742350860000,"open":7.93404,"high":7.93544,"low":7.93351,"close":7.93497,"volume":605.1099853515625},{"timestamp":1742350920000,"open":7.93481,"high":7.9351,"low":7.93402,"close":7.93441,"volume":261.2099914550781},{"timestamp":1742350980000,"open":7.93441,"high":7.93519,"low":7.93388,"close":7.93418,"volume":298.3399963378906},{"timestamp":1742351040000,"open":7.93414,"high":7.93526,"low":7.93403,"close":7.93508,"volume":510.8699951171875},{"timestamp":1742351100000,"open":7.93503,"high":7.9357,"low":7.93415,"close":7.93465,"volume":932.6199951171875},{"timestamp":1742351160000,"open":7.93456,"high":7.93554,"low":7.93409,"close":7.93461,"volume":990.030029296875},{"timestamp":1742351220000,"open":7.93463,"high":7.93501,"low":7.93383,"close":7.9342,"volume":511.0299987792969},{"timestamp":1742351280000,"open":7.93433,"high":7.93484,"low":7.93392,"close":7.93447,"volume":432.79998779296875},{"timestamp":1742351340000,"open":7.93453,"high":7.93497,"low":7.93389,"close":7.93441,"volume":430.17999267578125},{"timestamp":1742351400000,"open":7.9343,"high":7.93494,"low":7.93368,"close":7.93447,"volume":420.4200134277344},{"timestamp":1742351460000,"open":7.9342,"high":7.93533,"low":7.93374,"close":7.93481,"volume":306.1499938964844},{"timestamp":1742351520000,"open":7.93487,"high":7.93516,"low":7.93438,"close":7.93495,"volume":231.94000244140625},{"timestamp":1742351580000,"open":7.93521,"high":7.93655,"low":7.93505,"close":7.93585,"volume":458.2099914550781},{"timestamp":1742351640000,"open":7.93591,"high":7.9365,"low":7.93557,"close":7.93587,"volume":456.0799865722656},{"timestamp":1742351700000,"open":7.93581,"high":7.93644,"low":7.93562,"close":7.93575,"volume":359.8399963378906},{"timestamp":1742351760000,"open":7.93574,"high":7.93601,"low":7.93504,"close":7.93556,"volume":287.0199890136719},{"timestamp":1742351820000,"open":7.93572,"high":7.93585,"low":7.93451,"close":7.93529,"volume":254.36000061035156},{"timestamp":1742351880000,"open":7.9352,"high":7.93599,"low":7.93505,"close":7.93548,"volume":263.1300048828125},{"timestamp":1742351940000,"open":7.9352,"high":7.93615,"low":7.93498,"close":7.93553,"volume":192.52999877929688},{"timestamp":1742352000000,"open":7.93569,"high":7.9361,"low":7.93401,"close":7.93434,"volume":326.0899963378906},{"timestamp":1742352060000,"open":7.93418,"high":7.93423,"low":7.93317,"close":7.93348,"volume":262.989990234375},{"timestamp":1742352120000,"open":7.93357,"high":7.93496,"low":7.93348,"close":7.93463,"volume":207.52999877929688},{"timestamp":1742352180000,"open":7.93469,"high":7.93469,"low":7.93379,"close":7.9341,"volume":156.64999389648438},{"timestamp":1742352240000,"open":7.93427,"high":7.93442,"low":7.93394,"close":7.93422,"volume":77.22000122070312},{"timestamp":1742352300000,"open":7.93422,"high":7.93475,"low":7.93336,"close":7.93384,"volume":181.32000732421875},{"timestamp":1742352360000,"open":7.93374,"high":7.93479,"low":7.93363,"close":7.93363,"volume":252.25},{"timestamp":1742352420000,"open":7.93374,"high":7.9345,"low":7.93354,"close":7.93414,"volume":108.95999908447266},{"timestamp":1742352480000,"open":7.9342,"high":7.93431,"low":7.93371,"close":7.93423,"volume":288.2200012207031},{"timestamp":1742352540000,"open":7.93434,"high":7.93463,"low":7.93388,"close":7.9344,"volume":162.6199951171875},{"timestamp":1742352600000,"open":7.93441,"high":7.935,"low":7.9341,"close":7.93424,"volume":420.239990234375},{"timestamp":1742352660000,"open":7.93429,"high":7.93472,"low":7.93383,"close":7.9343,"volume":357.7099914550781},{"timestamp":1742352720000,"open":7.93425,"high":7.93462,"low":7.93366,"close":7.93366,"volume":267.07000732421875},{"timestamp":1742352780000,"open":7.93406,"high":7.93432,"low":7.93352,"close":7.9338,"volume":365.8699951171875},{"timestamp":1742352840000,"open":7.9338,"high":7.93444,"low":7.93331,"close":7.93392,"volume":343.9700012207031},{"timestamp":1742352900000,"open":7.93386,"high":7.93448,"low":7.93307,"close":7.93322,"volume":422.9200134277344},{"timestamp":1742352960000,"open":7.933,"high":7.93392,"low":7.93293,"close":7.93301,"volume":390.1199951171875},{"timestamp":1742353020000,"open":7.9329,"high":7.93347,"low":7.93243,"close":7.93292,"volume":201.52999877929688},{"timestamp":1742353080000,"open":7.93287,"high":7.93352,"low":7.93262,"close":7.93338,"volume":153.0500030517578},{"timestamp":1742353140000,"open":7.93314,"high":7.93431,"low":7.93242,"close":7.93395,"volume":252.0500030517578},{"timestamp":1742353200000,"open":7.93396,"high":7.93483,"low":7.93384,"close":7.9344,"volume":389.54998779296875},{"timestamp":1742353260000,"open":7.93445,"high":7.93458,"low":7.93361,"close":7.93367,"volume":259.7900085449219},{"timestamp":1742353320000,"open":7.93397,"high":7.93442,"low":7.93338,"close":7.93389,"volume":420.5899963378906},{"timestamp":1742353380000,"open":7.93384,"high":7.93416,"low":7.93359,"close":7.9337,"volume":186.75999450683594},{"timestamp":1742353440000,"open":7.9337,"high":7.93417,"low":7.93335,"close":7.93376,"volume":132.66000366210938},{"timestamp":1742353500000,"open":7.93383,"high":7.93396,"low":7.93311,"close":7.93374,"volume":137.74000549316406},{"timestamp":1742353560000,"open":7.93364,"high":7.93401,"low":7.93313,"close":7.93377,"volume":104.44000244140625},{"timestamp":1742353620000,"open":7.93372,"high":7.93383,"low":7.93236,"close":7.9327,"volume":251.5},{"timestamp":1742353680000,"open":7.93272,"high":7.93297,"low":7.93201,"close":7.93241,"volume":105.30999755859375},{"timestamp":1742353740000,"open":7.93225,"high":7.93373,"low":7.93225,"close":7.93272,"volume":158.52000427246094},{"timestamp":1742353800000,"open":7.93293,"high":7.93322,"low":7.93242,"close":7.93268,"volume":143.97000122070312},{"timestamp":1742353860000,"open":7.93262,"high":7.9338,"low":7.93262,"close":7.93337,"volume":215.64999389648438},{"timestamp":1742353920000,"open":7.93343,"high":7.93408,"low":7.93317,"close":7.93378,"volume":242.25},{"timestamp":1742353980000,"open":7.93356,"high":7.93443,"low":7.93334,"close":7.93409,"volume":136.19000244140625},{"timestamp":1742354040000,"open":7.93404,"high":7.93432,"low":7.93355,"close":7.93374,"volume":246.66000366210938},{"timestamp":1742354100000,"open":7.93376,"high":7.93422,"low":7.93324,"close":7.93365,"volume":593.469970703125},{"timestamp":1742354160000,"open":7.93375,"high":7.93438,"low":7.93305,"close":7.93336,"volume":737.1500244140625},{"timestamp":1742354220000,"open":7.93336,"high":7.93544,"low":7.93311,"close":7.9351,"volume":561.7999877929688},{"timestamp":1742354280000,"open":7.93484,"high":7.93543,"low":7.93436,"close":7.9346,"volume":438.55999755859375},{"timestamp":1742354340000,"open":7.93471,"high":7.93533,"low":7.93458,"close":7.93481,"volume":322.260009765625},{"timestamp":1742354400000,"open":7.93492,"high":7.93519,"low":7.93411,"close":7.93485,"volume":463.6000061035156},{"timestamp":1742354460000,"open":7.9349,"high":7.9359,"low":7.9347,"close":7.93554,"volume":409.5},{"timestamp":1742354520000,"open":7.93544,"high":7.93589,"low":7.93518,"close":7.93533,"volume":230.0399932861328},{"timestamp":1742354580000,"open":7.93533,"high":7.9359,"low":7.93513,"close":7.93554,"volume":373.5},{"timestamp":1742354640000,"open":7.93565,"high":7.93619,"low":7.93542,"close":7.93593,"volume":621.5800170898438},{"timestamp":1742354700000,"open":7.93591,"high":7.93676,"low":7.93562,"close":7.93658,"volume":431.30999755859375},{"timestamp":1742354760000,"open":7.93642,"high":7.93744,"low":7.93601,"close":7.93614,"volume":333.7300109863281},{"timestamp":1742354820000,"open":7.93608,"high":7.93734,"low":7.93593,"close":7.93709,"volume":215.60000610351562},{"timestamp":1742354880000,"open":7.9372,"high":7.93799,"low":7.93681,"close":7.93732,"volume":146.41000366210938},{"timestamp":1742354940000,"open":7.93721,"high":7.93853,"low":7.9371,"close":7.93744,"volume":898.0399780273438},{"timestamp":1742355000000,"open":7.93744,"high":7.93832,"low":7.93693,"close":7.93757,"volume":548.9000244140625},{"timestamp":1742355060000,"open":7.93757,"high":7.93791,"low":7.93682,"close":7.93725,"volume":594.8900146484375},{"timestamp":1742355120000,"open":7.9373,"high":7.9385,"low":7.93674,"close":7.93724,"volume":802.5599975585938},{"timestamp":1742355180000,"open":7.93741,"high":7.93819,"low":7.93677,"close":7.93781,"volume":945.9299926757812},{"timestamp":1742355240000,"open":7.93781,"high":7.93832,"low":7.93711,"close":7.93792,"volume":744.1500244140625},{"timestamp":1742355300000,"open":7.93765,"high":7.93837,"low":7.93734,"close":7.93796,"volume":831.9400024414062},{"timestamp":1742355360000,"open":7.93765,"high":7.93878,"low":7.93705,"close":7.9379,"volume":1155.72998046875},{"timestamp":1742355420000,"open":7.93815,"high":7.93849,"low":7.93689,"close":7.9372,"volume":562.9400024414062},{"timestamp":1742355480000,"open":7.9372,"high":7.93768,"low":7.93693,"close":7.93703,"volume":439.5899963378906},{"timestamp":1742355540000,"open":7.93704,"high":7.93746,"low":7.93625,"close":7.93653,"volume":327.92999267578125},{"timestamp":1742355600000,"open":7.9365,"high":7.93729,"low":7.93641,"close":7.93652,"volume":371.7300109863281},{"timestamp":1742355660000,"open":7.93674,"high":7.93709,"low":7.93639,"close":7.93691,"volume":164.5800018310547},{"timestamp":1742355720000,"open":7.93658,"high":7.93729,"low":7.93592,"close":7.9363,"volume":307.4700012207031},{"timestamp":1742355780000,"open":7.93631,"high":7.93718,"low":7.93594,"close":7.93674,"volume":309.95001220703125},{"timestamp":1742355840000,"open":7.93685,"high":7.93717,"low":7.93634,"close":7.93642,"volume":173.5500030517578},{"timestamp":1742355900000,"open":7.93653,"high":7.9371,"low":7.93612,"close":7.93653,"volume":150.39999389648438},{"timestamp":1742355960000,"open":7.9368,"high":7.93736,"low":7.9363,"close":7.9372,"volume":455.4800109863281},{"timestamp":1742356020000,"open":7.9372,"high":7.93736,"low":7.93586,"close":7.93648,"volume":363.07000732421875},{"timestamp":1742356080000,"open":7.93664,"high":7.93702,"low":7.93557,"close":7.93593,"volume":102.9800033569336},{"timestamp":1742356140000,"open":7.93593,"high":7.93637,"low":7.93528,"close":7.93552,"volume":190.3300018310547},{"timestamp":1742356200000,"open":7.93552,"high":7.93632,"low":7.93525,"close":7.93556,"volume":60.400001525878906},{"timestamp":1742356260000,"open":7.93547,"high":7.93565,"low":7.93489,"close":7.93498,"volume":193.25999450683594},{"timestamp":1742356320000,"open":7.93514,"high":7.9363,"low":7.93498,"close":7.9357,"volume":238.97999572753906},{"timestamp":1742356380000,"open":7.93555,"high":7.93597,"low":7.93503,"close":7.93535,"volume":727.5499877929688},{"timestamp":1742356440000,"open":7.93535,"high":7.9367,"low":7.93498,"close":7.93623,"volume":672.489990234375},{"timestamp":1742356500000,"open":7.93625,"high":7.93662,"low":7.93586,"close":7.936,"volume":412.4599914550781},{"timestamp":1742356560000,"open":7.936,"high":7.93693,"low":7.93543,"close":7.93621,"volume":679.5599975585938},{"timestamp":1742356620000,"open":7.93599,"high":7.93616,"low":7.9345,"close":7.93532,"volume":633.719970703125},{"timestamp":1742356680000,"open":7.93521,"high":7.9355,"low":7.93395,"close":7.93476,"volume":818.469970703125},{"timestamp":1742356740000,"open":7.93476,"high":7.9353,"low":7.93409,"close":7.93484,"volume":633.25},{"timestamp":1742356800000,"open":7.93489,"high":7.93506,"low":7.93378,"close":7.93406,"volume":489.6700134277344},{"timestamp":1742356860000,"open":7.93438,"high":7.93492,"low":7.93334,"close":7.93425,"volume":438.8500061035156},{"timestamp":1742356920000,"open":7.93425,"high":7.93514,"low":7.93404,"close":7.93482,"volume":354.1600036621094},{"timestamp":1742356980000,"open":7.9348,"high":7.93498,"low":7.93416,"close":7.93428,"volume":363.8399963378906},{"timestamp":1742357040000,"open":7.93472,"high":7.93596,"low":7.93426,"close":7.93495,"volume":465.2900085449219},{"timestamp":1742357100000,"open":7.93499,"high":7.93544,"low":7.93424,"close":7.93437,"volume":349.5799865722656},{"timestamp":1742357160000,"open":7.93443,"high":7.93471,"low":7.9341,"close":7.93428,"volume":55.709999084472656},{"timestamp":1742357220000,"open":7.93321,"high":7.9347,"low":7.9332,"close":7.93418,"volume":96.98999786376953},{"timestamp":1742357280000,"open":7.9345,"high":7.9348,"low":7.93371,"close":7.93405,"volume":389.3699951171875},{"timestamp":1742357340000,"open":7.9341,"high":7.93446,"low":7.93336,"close":7.93403,"volume":265.989990234375},{"timestamp":1742357400000,"open":7.93389,"high":7.9348,"low":7.93355,"close":7.93446,"volume":199.24000549316406},{"timestamp":1742357460000,"open":7.93446,"high":7.93454,"low":7.93366,"close":7.93444,"volume":426.0799865722656},{"timestamp":1742357520000,"open":7.93431,"high":7.93468,"low":7.9339,"close":7.93412,"volume":195.08999633789062},{"timestamp":1742357580000,"open":7.93434,"high":7.93462,"low":7.93386,"close":7.93453,"volume":172.55999755859375},{"timestamp":1742357640000,"open":7.93469,"high":7.93548,"low":7.93388,"close":7.9344,"volume":133.57000732421875},{"timestamp":1742357700000,"open":7.93436,"high":7.93497,"low":7.93381,"close":7.93398,"volume":154.14999389648438},{"timestamp":1742357760000,"open":7.93381,"high":7.93533,"low":7.93381,"close":7.93493,"volume":221.36000061035156},{"timestamp":1742357820000,"open":7.93495,"high":7.93545,"low":7.93441,"close":7.93496,"volume":446.32000732421875},{"timestamp":1742357880000,"open":7.93485,"high":7.93627,"low":7.93485,"close":7.93592,"volume":176.72999572753906},{"timestamp":1742357940000,"open":7.93581,"high":7.93652,"low":7.93534,"close":7.93613,"volume":219.9499969482422},{"timestamp":1742358000000,"open":7.93596,"high":7.93676,"low":7.93541,"close":7.93658,"volume":216.50999450683594},{"timestamp":1742358060000,"open":7.93665,"high":7.93695,"low":7.93592,"close":7.93605,"volume":160.94000244140625},{"timestamp":1742358120000,"open":7.93589,"high":7.93671,"low":7.93589,"close":7.93641,"volume":174.75},{"timestamp":1742358180000,"open":7.93641,"high":7.93741,"low":7.93633,"close":7.93684,"volume":350.239990234375},{"timestamp":1742358240000,"open":7.937,"high":7.93799,"low":7.9364,"close":7.93651,"volume":576.4400024414062},{"timestamp":1742358300000,"open":7.93635,"high":7.93712,"low":7.93587,"close":7.93667,"volume":501.1700134277344},{"timestamp":1742358360000,"open":7.93667,"high":7.93723,"low":7.93655,"close":7.9369,"volume":238.22999572753906},{"timestamp":1742358420000,"open":7.93696,"high":7.93746,"low":7.93663,"close":7.93745,"volume":418.92999267578125},{"timestamp":1742358480000,"open":7.93723,"high":7.93804,"low":7.93678,"close":7.93772,"volume":489.75},{"timestamp":1742358540000,"open":7.93756,"high":7.93823,"low":7.93714,"close":7.93738,"volume":650.0800170898438},{"timestamp":1742358600000,"open":7.93774,"high":7.93815,"low":7.93716,"close":7.93764,"volume":668.47998046875},{"timestamp":1742358660000,"open":7.93759,"high":7.93842,"low":7.93759,"close":7.9378,"volume":323},{"timestamp":1742358720000,"open":7.93774,"high":7.93838,"low":7.93725,"close":7.93767,"volume":532.6500244140625},{"timestamp":1742358780000,"open":7.93766,"high":7.93824,"low":7.93728,"close":7.93763,"volume":377.5},{"timestamp":1742358840000,"open":7.93794,"high":7.93832,"low":7.93757,"close":7.93794,"volume":189.7899932861328},{"timestamp":1742358900000,"open":7.93794,"high":7.93858,"low":7.93756,"close":7.93829,"volume":492.75},{"timestamp":1742358960000,"open":7.93839,"high":7.93845,"low":7.9377,"close":7.93804,"volume":305.1199951171875},{"timestamp":1742359020000,"open":7.93793,"high":7.93846,"low":7.93774,"close":7.93846,"volume":144.80999755859375},{"timestamp":1742359080000,"open":7.93808,"high":7.93847,"low":7.93767,"close":7.93807,"volume":131.0500030517578},{"timestamp":1742359140000,"open":7.93818,"high":7.93837,"low":7.93776,"close":7.93789,"volume":91.98999786376953},{"timestamp":1742359200000,"open":7.93785,"high":7.93848,"low":7.93761,"close":7.93809,"volume":181.60000610351562},{"timestamp":1742359260000,"open":7.93808,"high":7.93813,"low":7.93725,"close":7.93725,"volume":168.14999389648438},{"timestamp":1742359320000,"open":7.93736,"high":7.93864,"low":7.93736,"close":7.93826,"volume":374.0899963378906},{"timestamp":1742359380000,"open":7.93826,"high":7.93862,"low":7.93795,"close":7.93812,"volume":70.5199966430664},{"timestamp":1742359440000,"open":7.93808,"high":7.93808,"low":7.93766,"close":7.93779,"volume":59.18000030517578},{"timestamp":1742359500000,"open":7.93755,"high":7.93795,"low":7.93735,"close":7.9375,"volume":140.19000244140625},{"timestamp":1742359560000,"open":7.93751,"high":7.93848,"low":7.93709,"close":7.93759,"volume":271.5299987792969},{"timestamp":1742359620000,"open":7.93759,"high":7.93759,"low":7.93701,"close":7.93741,"volume":62.33000183105469},{"timestamp":1742359680000,"open":7.93746,"high":7.93765,"low":7.93639,"close":7.93715,"volume":139.72000122070312},{"timestamp":1742359740000,"open":7.9371,"high":7.93742,"low":7.93641,"close":7.93731,"volume":133.08999633789062},{"timestamp":1742359800000,"open":7.93736,"high":7.93736,"low":7.93633,"close":7.93701,"volume":132.52000427246094},{"timestamp":1742359860000,"open":7.93695,"high":7.93725,"low":7.93633,"close":7.93665,"volume":285.9599914550781},{"timestamp":1742359920000,"open":7.93654,"high":7.93759,"low":7.93643,"close":7.93726,"volume":364.0400085449219},{"timestamp":1742359980000,"open":7.93727,"high":7.93825,"low":7.93724,"close":7.93809,"volume":333.5199890136719},{"timestamp":1742360040000,"open":7.93814,"high":7.93856,"low":7.93718,"close":7.93778,"volume":347.489990234375},{"timestamp":1742360100000,"open":7.93768,"high":7.93798,"low":7.93667,"close":7.93695,"volume":144.02000427246094},{"timestamp":1742360160000,"open":7.937,"high":7.93784,"low":7.93673,"close":7.93764,"volume":174.85000610351562},{"timestamp":1742360220000,"open":7.93757,"high":7.93845,"low":7.93757,"close":7.93799,"volume":166.88999938964844},{"timestamp":1742360280000,"open":7.93798,"high":7.93805,"low":7.93716,"close":7.93743,"volume":233.25999450683594},{"timestamp":1742360340000,"open":7.93754,"high":7.93754,"low":7.93717,"close":7.93746,"volume":71.33000183105469},{"timestamp":1742360400000,"open":7.9375,"high":7.93769,"low":7.93645,"close":7.93658,"volume":179.5800018310547},{"timestamp":1742360460000,"open":7.93652,"high":7.93709,"low":7.93575,"close":7.93639,"volume":352.489990234375},{"timestamp":1742360520000,"open":7.93627,"high":7.93687,"low":7.9354,"close":7.9363,"volume":351.20001220703125},{"timestamp":1742360580000,"open":7.93631,"high":7.93659,"low":7.9354,"close":7.93609,"volume":139.69000244140625},{"timestamp":1742360640000,"open":7.93601,"high":7.93677,"low":7.93517,"close":7.93567,"volume":327.260009765625},{"timestamp":1742360700000,"open":7.93578,"high":7.93623,"low":7.93442,"close":7.93522,"volume":288.0299987792969},{"timestamp":1742360760000,"open":7.9354,"high":7.93648,"low":7.93506,"close":7.93606,"volume":802.530029296875},{"timestamp":1742360820000,"open":7.93638,"high":7.93666,"low":7.93583,"close":7.93654,"volume":378.739990234375},{"timestamp":1742360880000,"open":7.93604,"high":7.93765,"low":7.93604,"close":7.9373,"volume":199.64999389648438},{"timestamp":1742360940000,"open":7.93737,"high":7.9378,"low":7.93686,"close":7.93762,"volume":380.04998779296875},{"timestamp":1742361000000,"open":7.9375,"high":7.93805,"low":7.93729,"close":7.93783,"volume":178.17999267578125},{"timestamp":1742361060000,"open":7.93799,"high":7.93814,"low":7.93605,"close":7.93668,"volume":408.4599914550781},{"timestamp":1742361120000,"open":7.93679,"high":7.93754,"low":7.93658,"close":7.93701,"volume":236.89999389648438},{"timestamp":1742361180000,"open":7.93708,"high":7.93729,"low":7.93656,"close":7.93685,"volume":167.60000610351562},{"timestamp":1742361240000,"open":7.9369,"high":7.93745,"low":7.9366,"close":7.93733,"volume":130.88999938964844},{"timestamp":1742361300000,"open":7.93727,"high":7.93743,"low":7.93569,"close":7.93604,"volume":226.11000061035156},{"timestamp":1742361360000,"open":7.93597,"high":7.93707,"low":7.93597,"close":7.93656,"volume":219.72000122070312},{"timestamp":1742361420000,"open":7.93667,"high":7.93727,"low":7.93624,"close":7.93727,"volume":83.88999938964844},{"timestamp":1742361480000,"open":7.93733,"high":7.93749,"low":7.93633,"close":7.93671,"volume":158.8300018310547},{"timestamp":1742361540000,"open":7.9366,"high":7.93835,"low":7.93658,"close":7.93803,"volume":287.3900146484375},{"timestamp":1742361600000,"open":7.93781,"high":7.93863,"low":7.93732,"close":7.93816,"volume":128.77000427246094},{"timestamp":1742361660000,"open":7.93816,"high":7.9388,"low":7.938,"close":7.93852,"volume":127.33999633789062},{"timestamp":1742361720000,"open":7.93863,"high":7.93891,"low":7.93787,"close":7.93816,"volume":180.9499969482422},{"timestamp":1742361780000,"open":7.93805,"high":7.93857,"low":7.93743,"close":7.93829,"volume":169.75999450683594},{"timestamp":1742361840000,"open":7.93819,"high":7.93827,"low":7.93724,"close":7.93777,"volume":146.25999450683594},{"timestamp":1742361900000,"open":7.93777,"high":7.93806,"low":7.93681,"close":7.93706,"volume":181.08999633789062},{"timestamp":1742361960000,"open":7.93726,"high":7.93801,"low":7.937,"close":7.93755,"volume":215.0500030517578},{"timestamp":1742362020000,"open":7.93775,"high":7.93775,"low":7.93694,"close":7.93731,"volume":95.8499984741211},{"timestamp":1742362080000,"open":7.93726,"high":7.938,"low":7.93711,"close":7.93757,"volume":358.79998779296875},{"timestamp":1742362140000,"open":7.93757,"high":7.93826,"low":7.93747,"close":7.93775,"volume":128.07000732421875},{"timestamp":1742362200000,"open":7.93774,"high":7.93806,"low":7.93703,"close":7.93742,"volume":109.76000213623047},{"timestamp":1742362260000,"open":7.93731,"high":7.93756,"low":7.937,"close":7.93746,"volume":92.87999725341797},{"timestamp":1742362320000,"open":7.93736,"high":7.93751,"low":7.93671,"close":7.93739,"volume":105.83000183105469},{"timestamp":1742362380000,"open":7.93738,"high":7.93765,"low":7.93694,"close":7.93751,"volume":76.44999694824219},{"timestamp":1742362440000,"open":7.93754,"high":7.93816,"low":7.93733,"close":7.93788,"volume":126.66000366210938},{"timestamp":1742362500000,"open":7.93787,"high":7.93797,"low":7.93731,"close":7.93769,"volume":76},{"timestamp":1742362560000,"open":7.93769,"high":7.93866,"low":7.93742,"close":7.93793,"volume":92.63999938964844},{"timestamp":1742362620000,"open":7.93815,"high":7.93866,"low":7.93796,"close":7.93845,"volume":169.72999572753906},{"timestamp":1742362680000,"open":7.9384,"high":7.93922,"low":7.93819,"close":7.93856,"volume":110.41999816894531},{"timestamp":1742362740000,"open":7.93883,"high":7.93967,"low":7.93823,"close":7.93889,"volume":299.70001220703125},{"timestamp":1742362800000,"open":7.9389,"high":7.93958,"low":7.9387,"close":7.93898,"volume":135.9499969482422},{"timestamp":1742362860000,"open":7.93882,"high":7.93964,"low":7.93857,"close":7.93875,"volume":217},{"timestamp":1742362920000,"open":7.93886,"high":7.93904,"low":7.9384,"close":7.93882,"volume":167.82000732421875},{"timestamp":1742362980000,"open":7.93869,"high":7.93905,"low":7.93834,"close":7.93863,"volume":207.94000244140625},{"timestamp":1742363040000,"open":7.93865,"high":7.93882,"low":7.93762,"close":7.93799,"volume":120.43000030517578},{"timestamp":1742363100000,"open":7.93821,"high":7.93844,"low":7.93723,"close":7.93744,"volume":183.0800018310547},{"timestamp":1742363160000,"open":7.93761,"high":7.93783,"low":7.93695,"close":7.93734,"volume":142.7899932861328},{"timestamp":1742363220000,"open":7.93728,"high":7.93777,"low":7.93665,"close":7.93739,"volume":202.89999389648438},{"timestamp":1742363280000,"open":7.93728,"high":7.93771,"low":7.93691,"close":7.93744,"volume":197.61000061035156},{"timestamp":1742363340000,"open":7.93755,"high":7.93755,"low":7.93652,"close":7.93714,"volume":177.13999938964844},{"timestamp":1742363400000,"open":7.93708,"high":7.93738,"low":7.93661,"close":7.93709,"volume":181.75999450683594},{"timestamp":1742363460000,"open":7.93701,"high":7.93786,"low":7.93694,"close":7.93723,"volume":72.44999694824219},{"timestamp":1742363520000,"open":7.93794,"high":7.93794,"low":7.93628,"close":7.93633,"volume":93.93000030517578},{"timestamp":1742363580000,"open":7.93611,"high":7.93726,"low":7.93611,"close":7.93707,"volume":134.63999938964844},{"timestamp":1742363640000,"open":7.93707,"high":7.93734,"low":7.93673,"close":7.93722,"volume":139.0500030517578},{"timestamp":1742363700000,"open":7.93722,"high":7.93739,"low":7.93637,"close":7.93736,"volume":168.97000122070312},{"timestamp":1742363760000,"open":7.93731,"high":7.93772,"low":7.93698,"close":7.93772,"volume":151.1699981689453},{"timestamp":1742363820000,"open":7.93756,"high":7.93765,"low":7.93668,"close":7.93692,"volume":276.5799865722656},{"timestamp":1742363880000,"open":7.93698,"high":7.93802,"low":7.93698,"close":7.93775,"volume":194.22999572753906},{"timestamp":1742363940000,"open":7.93772,"high":7.93783,"low":7.93706,"close":7.93747,"volume":121.87999725341797},{"timestamp":1742364000000,"open":7.93753,"high":7.93828,"low":7.93708,"close":7.93713,"volume":154.75},{"timestamp":1742364060000,"open":7.93719,"high":7.9373,"low":7.93608,"close":7.93639,"volume":181.88999938964844},{"timestamp":1742364120000,"open":7.93634,"high":7.93734,"low":7.9357,"close":7.93598,"volume":359.45001220703125},{"timestamp":1742364180000,"open":7.93599,"high":7.93609,"low":7.93428,"close":7.93434,"volume":172.6199951171875},{"timestamp":1742364240000,"open":7.93404,"high":7.93404,"low":7.93244,"close":7.93273,"volume":209.05999755859375},{"timestamp":1742364300000,"open":7.93295,"high":7.93321,"low":7.9308,"close":7.93106,"volume":114.05000305175781},{"timestamp":1742364360000,"open":7.93089,"high":7.93205,"low":7.92951,"close":7.93158,"volume":221.52000427246094},{"timestamp":1742364420000,"open":7.93131,"high":7.93175,"low":7.93059,"close":7.93089,"volume":224.67999267578125},{"timestamp":1742364480000,"open":7.93087,"high":7.93224,"low":7.93062,"close":7.93171,"volume":309.1099853515625},{"timestamp":1742364540000,"open":7.93165,"high":7.93464,"low":7.93165,"close":7.93332,"volume":304.2099914550781},{"timestamp":1742364600000,"open":7.9336,"high":7.9336,"low":7.9318,"close":7.93202,"volume":231},{"timestamp":1742364660000,"open":7.93218,"high":7.93236,"low":7.93026,"close":7.93079,"volume":98.31999969482422},{"timestamp":1742364720000,"open":7.93079,"high":7.93176,"low":7.93059,"close":7.93118,"volume":91.47000122070312},{"timestamp":1742364780000,"open":7.93118,"high":7.93118,"low":7.93064,"close":7.93091,"volume":88.58000183105469},{"timestamp":1742364840000,"open":7.93058,"high":7.93083,"low":7.9272,"close":7.92932,"volume":234.9499969482422},{"timestamp":1742364900000,"open":7.92949,"high":7.9299,"low":7.92757,"close":7.92776,"volume":209.0500030517578},{"timestamp":1742364960000,"open":7.92771,"high":7.92882,"low":7.92684,"close":7.92701,"volume":229.1300048828125},{"timestamp":1742365020000,"open":7.9269,"high":7.92737,"low":7.92667,"close":7.92716,"volume":73.80999755859375},{"timestamp":1742365080000,"open":7.92705,"high":7.92853,"low":7.92705,"close":7.92847,"volume":127},{"timestamp":1742365140000,"open":7.92831,"high":7.92847,"low":7.92694,"close":7.92725,"volume":95.98999786376953},{"timestamp":1742365200000,"open":7.92719,"high":7.92792,"low":7.92634,"close":7.9267,"volume":289.42999267578125},{"timestamp":1742365260000,"open":7.92654,"high":7.92782,"low":7.9264,"close":7.92669,"volume":222.24000549316406},{"timestamp":1742365320000,"open":7.92658,"high":7.92682,"low":7.92617,"close":7.92642,"volume":125.30000305175781},{"timestamp":1742365380000,"open":7.92636,"high":7.92674,"low":7.92591,"close":7.9263,"volume":128.6999969482422},{"timestamp":1742365440000,"open":7.92613,"high":7.92675,"low":7.92591,"close":7.92619,"volume":96.47000122070312},{"timestamp":1742365500000,"open":7.92629,"high":7.92723,"low":7.92598,"close":7.92723,"volume":179.25},{"timestamp":1742365560000,"open":7.92723,"high":7.92723,"low":7.92603,"close":7.92672,"volume":142.75999450683594},{"timestamp":1742365620000,"open":7.92667,"high":7.92667,"low":7.9259,"close":7.92601,"volume":84.1500015258789},{"timestamp":1742365680000,"open":7.92612,"high":7.92628,"low":7.92585,"close":7.92607,"volume":80.95999908447266},{"timestamp":1742365740000,"open":7.92607,"high":7.9262,"low":7.92586,"close":7.9262,"volume":107.76000213623047},{"timestamp":1742365800000,"open":7.92614,"high":7.92683,"low":7.92609,"close":7.92639,"volume":81.97000122070312},{"timestamp":1742365860000,"open":7.92666,"high":7.92751,"low":7.92653,"close":7.92712,"volume":120.6500015258789},{"timestamp":1742365920000,"open":7.92712,"high":7.92734,"low":7.92647,"close":7.92685,"volume":61.779998779296875},{"timestamp":1742365980000,"open":7.92669,"high":7.92694,"low":7.92593,"close":7.9265,"volume":114.55999755859375},{"timestamp":1742366040000,"open":7.92628,"high":7.92639,"low":7.92442,"close":7.92475,"volume":203.75},{"timestamp":1742366100000,"open":7.9247,"high":7.92494,"low":7.92427,"close":7.92467,"volume":164.36000061035156},{"timestamp":1742366160000,"open":7.92461,"high":7.92505,"low":7.9239,"close":7.9247,"volume":193.47999572753906},{"timestamp":1742366220000,"open":7.92465,"high":7.92514,"low":7.92465,"close":7.92487,"volume":170.9199981689453},{"timestamp":1742366280000,"open":7.92508,"high":7.92611,"low":7.92492,"close":7.92569,"volume":164.92999267578125},{"timestamp":1742366340000,"open":7.92596,"high":7.92601,"low":7.92492,"close":7.92492,"volume":94.83999633789062},{"timestamp":1742366400000,"open":7.92498,"high":7.9257,"low":7.92466,"close":7.925,"volume":199.3800048828125},{"timestamp":1742366460000,"open":7.925,"high":7.92608,"low":7.92478,"close":7.92537,"volume":128.6999969482422},{"timestamp":1742366520000,"open":7.92535,"high":7.92634,"low":7.92503,"close":7.92546,"volume":175.52000427246094},{"timestamp":1742366580000,"open":7.92541,"high":7.92608,"low":7.92528,"close":7.92592,"volume":183.69000244140625},{"timestamp":1742366640000,"open":7.92597,"high":7.92609,"low":7.92524,"close":7.92541,"volume":235.3300018310547},{"timestamp":1742366700000,"open":7.92568,"high":7.92598,"low":7.9251,"close":7.92517,"volume":228.14999389648438},{"timestamp":1742366760000,"open":7.92501,"high":7.92524,"low":7.92432,"close":7.92459,"volume":115.7300033569336},{"timestamp":1742366820000,"open":7.92464,"high":7.92589,"low":7.92458,"close":7.92523,"volume":124.88999938964844},{"timestamp":1742366880000,"open":7.9251,"high":7.92538,"low":7.92441,"close":7.92527,"volume":173.47999572753906},{"timestamp":1742366940000,"open":7.92532,"high":7.92612,"low":7.92511,"close":7.92612,"volume":166.1300048828125},{"timestamp":1742367000000,"open":7.92617,"high":7.92647,"low":7.92584,"close":7.92595,"volume":103.77999877929688},{"timestamp":1742367060000,"open":7.92584,"high":7.92596,"low":7.925,"close":7.92524,"volume":155.91000366210938},{"timestamp":1742367120000,"open":7.92507,"high":7.92662,"low":7.92502,"close":7.92655,"volume":173.52000427246094},{"timestamp":1742367180000,"open":7.92654,"high":7.92742,"low":7.92624,"close":7.92688,"volume":157.67999267578125},{"timestamp":1742367240000,"open":7.92693,"high":7.9277,"low":7.92681,"close":7.92732,"volume":179.58999633789062},{"timestamp":1742367300000,"open":7.92753,"high":7.92847,"low":7.92732,"close":7.92825,"volume":139.75999450683594},{"timestamp":1742367360000,"open":7.92836,"high":7.92925,"low":7.92795,"close":7.92883,"volume":276.7799987792969},{"timestamp":1742367420000,"open":7.92883,"high":7.93032,"low":7.92862,"close":7.9301,"volume":275.2799987792969},{"timestamp":1742367480000,"open":7.93032,"high":7.9312,"low":7.92993,"close":7.9312,"volume":250.8000030517578},{"timestamp":1742367540000,"open":7.93103,"high":7.93125,"low":7.93071,"close":7.93096,"volume":429.20001220703125},{"timestamp":1742367600000,"open":7.9313,"high":7.93188,"low":7.93037,"close":7.93125,"volume":240.7100067138672},{"timestamp":1742367660000,"open":7.93112,"high":7.93375,"low":7.93053,"close":7.93346,"volume":271.0799865722656},{"timestamp":1742367720000,"open":7.93332,"high":7.93394,"low":7.9325,"close":7.93297,"volume":290.82000732421875},{"timestamp":1742367780000,"open":7.93296,"high":7.93412,"low":7.93246,"close":7.93374,"volume":259.9100036621094},{"timestamp":1742367840000,"open":7.93374,"high":7.9353,"low":7.93363,"close":7.93499,"volume":249.14999389648438},{"timestamp":1742367900000,"open":7.93488,"high":7.93744,"low":7.93472,"close":7.93744,"volume":206.9499969482422},{"timestamp":1742367960000,"open":7.93722,"high":7.93823,"low":7.93691,"close":7.93809,"volume":154.9199981689453},{"timestamp":1742368020000,"open":7.9381,"high":7.93998,"low":7.9381,"close":7.93991,"volume":190.3800048828125},{"timestamp":1742368080000,"open":7.9398,"high":7.9398,"low":7.93807,"close":7.93884,"volume":187.67999267578125},{"timestamp":1742368140000,"open":7.93889,"high":7.94013,"low":7.93785,"close":7.93991,"volume":232.22999572753906},{"timestamp":1742368200000,"open":7.93961,"high":7.93996,"low":7.93878,"close":7.93908,"volume":198.1699981689453},{"timestamp":1742368260000,"open":7.93924,"high":7.94036,"low":7.93908,"close":7.93944,"volume":195.39999389648438},{"timestamp":1742368320000,"open":7.93944,"high":7.94004,"low":7.93737,"close":7.93737,"volume":179.8800048828125},{"timestamp":1742368380000,"open":7.93771,"high":7.93853,"low":7.93744,"close":7.9384,"volume":157.39999389648438},{"timestamp":1742368440000,"open":7.93862,"high":7.93934,"low":7.93812,"close":7.93928,"volume":221.1999969482422},{"timestamp":1742368500000,"open":7.93934,"high":7.94121,"low":7.9382,"close":7.94065,"volume":230.74000549316406},{"timestamp":1742368560000,"open":7.94054,"high":7.94133,"low":7.94003,"close":7.94007,"volume":258.55999755859375},{"timestamp":1742368620000,"open":7.94013,"high":7.94186,"low":7.94013,"close":7.94175,"volume":143.5},{"timestamp":1742368680000,"open":7.94186,"high":7.94351,"low":7.94117,"close":7.9412,"volume":174.2100067138672},{"timestamp":1742368740000,"open":7.94138,"high":7.94186,"low":7.94092,"close":7.94186,"volume":131.63999938964844},{"timestamp":1742368800000,"open":7.94199,"high":7.94248,"low":7.94037,"close":7.94129,"volume":224.97000122070312},{"timestamp":1742368860000,"open":7.94134,"high":7.94215,"low":7.9389,"close":7.93906,"volume":250.83999633789062},{"timestamp":1742368920000,"open":7.93912,"high":7.94026,"low":7.93907,"close":7.93971,"volume":197.36000061035156},{"timestamp":1742368980000,"open":7.93976,"high":7.94189,"low":7.93976,"close":7.94047,"volume":273.57000732421875},{"timestamp":1742369040000,"open":7.94063,"high":7.94127,"low":7.93996,"close":7.94116,"volume":157.17999267578125},{"timestamp":1742369100000,"open":7.94094,"high":7.94117,"low":7.93976,"close":7.94011,"volume":179.6199951171875},{"timestamp":1742369160000,"open":7.94022,"high":7.94105,"low":7.93962,"close":7.93988,"volume":235.27000427246094},{"timestamp":1742369220000,"open":7.93999,"high":7.94075,"low":7.93899,"close":7.94008,"volume":177.83999633789062},{"timestamp":1742369280000,"open":7.94003,"high":7.94016,"low":7.93917,"close":7.93936,"volume":204.75},{"timestamp":1742369340000,"open":7.93942,"high":7.94121,"low":7.93942,"close":7.93987,"volume":262.55999755859375},{"timestamp":1742369400000,"open":7.9398,"high":7.94204,"low":7.93941,"close":7.94118,"volume":262.739990234375},{"timestamp":1742369460000,"open":7.94124,"high":7.94146,"low":7.93986,"close":7.94016,"volume":276.3699951171875},{"timestamp":1742369520000,"open":7.94005,"high":7.9408,"low":7.93874,"close":7.94064,"volume":217.4199981689453},{"timestamp":1742369580000,"open":7.94059,"high":7.94254,"low":7.94059,"close":7.94209,"volume":157.4199981689453},{"timestamp":1742369640000,"open":7.9422,"high":7.94385,"low":7.94171,"close":7.94376,"volume":238.9199981689453},{"timestamp":1742369700000,"open":7.94436,"high":7.94585,"low":7.94427,"close":7.94546,"volume":210.67999267578125},{"timestamp":1742369760000,"open":7.94524,"high":7.95231,"low":7.94475,"close":7.95231,"volume":378.9700012207031},{"timestamp":1742369820000,"open":7.95209,"high":7.95551,"low":7.95148,"close":7.95448,"volume":506.7200012207031},{"timestamp":1742369880000,"open":7.95453,"high":7.95719,"low":7.95366,"close":7.9545,"volume":438.44000244140625},{"timestamp":1742369940000,"open":7.9545,"high":7.95794,"low":7.95376,"close":7.95669,"volume":320.8999938964844},{"timestamp":1742370000000,"open":7.95653,"high":7.95653,"low":7.95353,"close":7.95519,"volume":337.7900085449219},{"timestamp":1742370060000,"open":7.95514,"high":7.95695,"low":7.95468,"close":7.9563,"volume":380.70001220703125},{"timestamp":1742370120000,"open":7.95641,"high":7.96094,"low":7.95545,"close":7.96064,"volume":384.8599853515625},{"timestamp":1742370180000,"open":7.96037,"high":7.96405,"low":7.95971,"close":7.9609,"volume":394.6600036621094},{"timestamp":1742370240000,"open":7.9609,"high":7.96507,"low":7.96055,"close":7.96389,"volume":356.0199890136719},{"timestamp":1742370300000,"open":7.96389,"high":7.96549,"low":7.9632,"close":7.96549,"volume":258.92999267578125},{"timestamp":1742370360000,"open":7.96505,"high":7.96664,"low":7.96462,"close":7.96548,"volume":280.92999267578125},{"timestamp":1742370420000,"open":7.96531,"high":7.96817,"low":7.96531,"close":7.96749,"volume":342.1199951171875},{"timestamp":1742370480000,"open":7.96716,"high":7.96946,"low":7.96716,"close":7.96865,"volume":368.8299865722656},{"timestamp":1742370540000,"open":7.96863,"high":7.97025,"low":7.96618,"close":7.96618,"volume":254.47999572753906},{"timestamp":1742370600000,"open":7.96619,"high":7.96743,"low":7.96394,"close":7.96411,"volume":397.3399963378906},{"timestamp":1742370660000,"open":7.96405,"high":7.96405,"low":7.96018,"close":7.96092,"volume":298.3900146484375},{"timestamp":1742370720000,"open":7.96097,"high":7.96159,"low":7.95922,"close":7.96014,"volume":270.1400146484375},{"timestamp":1742370780000,"open":7.96025,"high":7.96165,"low":7.95967,"close":7.96147,"volume":331.2699890136719},{"timestamp":1742370840000,"open":7.96152,"high":7.96195,"low":7.95856,"close":7.95948,"volume":294.010009765625},{"timestamp":1742370900000,"open":7.95948,"high":7.96084,"low":7.95782,"close":7.95829,"volume":224.02000427246094},{"timestamp":1742370960000,"open":7.9583,"high":7.96007,"low":7.95821,"close":7.95943,"volume":261.19000244140625},{"timestamp":1742371020000,"open":7.95958,"high":7.96117,"low":7.95891,"close":7.9591,"volume":252.32000732421875},{"timestamp":1742371080000,"open":7.95943,"high":7.9629,"low":7.95918,"close":7.96224,"volume":288.260009765625},{"timestamp":1742371140000,"open":7.96251,"high":7.96381,"low":7.96156,"close":7.96248,"volume":201.08999633789062},{"timestamp":1742371200000,"open":7.96251,"high":7.96251,"low":7.95743,"close":7.95749,"volume":343.260009765625},{"timestamp":1742371260000,"open":7.95766,"high":7.95782,"low":7.9555,"close":7.95558,"volume":392.3399963378906},{"timestamp":1742371320000,"open":7.95563,"high":7.95643,"low":7.95351,"close":7.95373,"volume":271.3999938964844},{"timestamp":1742371380000,"open":7.95368,"high":7.95399,"low":7.95078,"close":7.95128,"volume":301.7900085449219},{"timestamp":1742371440000,"open":7.95128,"high":7.9525,"low":7.9506,"close":7.95134,"volume":268.55999755859375},{"timestamp":1742371500000,"open":7.95134,"high":7.95283,"low":7.94921,"close":7.94951,"volume":220.47999572753906},{"timestamp":1742371560000,"open":7.94972,"high":7.95139,"low":7.94937,"close":7.94986,"volume":254.8000030517578},{"timestamp":1742371620000,"open":7.94999,"high":7.95166,"low":7.94983,"close":7.95053,"volume":210.7899932861328},{"timestamp":1742371680000,"open":7.95071,"high":7.95157,"low":7.95037,"close":7.95037,"volume":201.58999633789062},{"timestamp":1742371740000,"open":7.95037,"high":7.95152,"low":7.95024,"close":7.95076,"volume":187.3699951171875},{"timestamp":1742371800000,"open":7.95125,"high":7.95242,"low":7.9502,"close":7.95171,"volume":226.80999755859375},{"timestamp":1742371860000,"open":7.9522,"high":7.95247,"low":7.9511,"close":7.9521,"volume":239.77999877929688},{"timestamp":1742371920000,"open":7.95227,"high":7.95257,"low":7.95097,"close":7.95238,"volume":217.32000732421875},{"timestamp":1742371980000,"open":7.95232,"high":7.95281,"low":7.95092,"close":7.9513,"volume":255.22999572753906},{"timestamp":1742372040000,"open":7.95125,"high":7.95125,"low":7.94695,"close":7.94717,"volume":175.50999450683594},{"timestamp":1742372100000,"open":7.94734,"high":7.94859,"low":7.94643,"close":7.94754,"volume":157.6999969482422},{"timestamp":1742372160000,"open":7.94748,"high":7.94795,"low":7.94566,"close":7.9472,"volume":180.00999450683594},{"timestamp":1742372220000,"open":7.94725,"high":7.94744,"low":7.9441,"close":7.94464,"volume":181.42999267578125},{"timestamp":1742372280000,"open":7.94459,"high":7.94527,"low":7.94346,"close":7.94379,"volume":138.02999877929688},{"timestamp":1742372340000,"open":7.9439,"high":7.9439,"low":7.94186,"close":7.94209,"volume":150.1699981689453},{"timestamp":1742372400000,"open":7.94253,"high":7.94331,"low":7.94111,"close":7.9417,"volume":147.77000427246094},{"timestamp":1742372460000,"open":7.94148,"high":7.94211,"low":7.94122,"close":7.94177,"volume":115.25},{"timestamp":1742372520000,"open":7.94221,"high":7.94288,"low":7.94072,"close":7.94072,"volume":134.7100067138672},{"timestamp":1742372580000,"open":7.94072,"high":7.94099,"low":7.93906,"close":7.93937,"volume":165.30999755859375},{"timestamp":1742372640000,"open":7.93926,"high":7.9406,"low":7.93878,"close":7.9398,"volume":187.38999938964844},{"timestamp":1742372700000,"open":7.93991,"high":7.94002,"low":7.93879,"close":7.93922,"volume":160.3300018310547},{"timestamp":1742372760000,"open":7.93928,"high":7.94012,"low":7.93864,"close":7.93972,"volume":170.36000061035156},{"timestamp":1742372820000,"open":7.9395,"high":7.94054,"low":7.93928,"close":7.9401,"volume":116.08000183105469},{"timestamp":1742372880000,"open":7.9401,"high":7.94107,"low":7.94008,"close":7.94081,"volume":167.13999938964844},{"timestamp":1742372940000,"open":7.94064,"high":7.94075,"low":7.93974,"close":7.94059,"volume":138.58999633789062},{"timestamp":1742373000000,"open":7.94064,"high":7.94129,"low":7.93978,"close":7.94024,"volume":177.1999969482422},{"timestamp":1742373060000,"open":7.9403,"high":7.9413,"low":7.93956,"close":7.94068,"volume":171.17999267578125},{"timestamp":1742373120000,"open":7.94068,"high":7.94332,"low":7.94068,"close":7.94283,"volume":253.47000122070312},{"timestamp":1742373180000,"open":7.94234,"high":7.94469,"low":7.94223,"close":7.9439,"volume":231.5},{"timestamp":1742373240000,"open":7.94379,"high":7.94539,"low":7.94368,"close":7.94425,"volume":224.07000732421875},{"timestamp":1742373300000,"open":7.94431,"high":7.9451,"low":7.94385,"close":7.94439,"volume":144.83999633789062},{"timestamp":1742373360000,"open":7.94466,"high":7.94471,"low":7.94283,"close":7.94404,"volume":190.41000366210938},{"timestamp":1742373420000,"open":7.94409,"high":7.9457,"low":7.94393,"close":7.94521,"volume":176.13999938964844},{"timestamp":1742373480000,"open":7.94521,"high":7.94588,"low":7.94488,"close":7.94558,"volume":199.11000061035156},{"timestamp":1742373540000,"open":7.94573,"high":7.94682,"low":7.94505,"close":7.94603,"volume":212.10000610351562},{"timestamp":1742373600000,"open":7.94608,"high":7.94657,"low":7.94455,"close":7.94471,"volume":206.67999267578125},{"timestamp":1742373660000,"open":7.94486,"high":7.9453,"low":7.94414,"close":7.94495,"volume":212.99000549316406},{"timestamp":1742373720000,"open":7.9449,"high":7.9459,"low":7.94435,"close":7.94556,"volume":144.1999969482422},{"timestamp":1742373780000,"open":7.94523,"high":7.94627,"low":7.94517,"close":7.94522,"volume":221.1699981689453},{"timestamp":1742373840000,"open":7.94522,"high":7.94555,"low":7.94443,"close":7.94443,"volume":152.08999633789062},{"timestamp":1742373900000,"open":7.94454,"high":7.94526,"low":7.94395,"close":7.94434,"volume":144.22999572753906},{"timestamp":1742373960000,"open":7.94439,"high":7.94786,"low":7.94401,"close":7.94725,"volume":185.47000122070312},{"timestamp":1742374020000,"open":7.94726,"high":7.94848,"low":7.94656,"close":7.94781,"volume":167.00999450683594},{"timestamp":1742374080000,"open":7.94781,"high":7.94836,"low":7.94481,"close":7.94486,"volume":235.11000061035156},{"timestamp":1742374140000,"open":7.94503,"high":7.94662,"low":7.94476,"close":7.94643,"volume":221.85000610351562},{"timestamp":1742374200000,"open":7.9461,"high":7.94795,"low":7.9461,"close":7.94734,"volume":132.86000061035156},{"timestamp":1742374260000,"open":7.94729,"high":7.94865,"low":7.94665,"close":7.9486,"volume":139.75999450683594},{"timestamp":1742374320000,"open":7.94865,"high":7.94865,"low":7.94696,"close":7.94735,"volume":138},{"timestamp":1742374380000,"open":7.94721,"high":7.94787,"low":7.94666,"close":7.94721,"volume":151.55999755859375},{"timestamp":1742374440000,"open":7.94716,"high":7.94765,"low":7.94547,"close":7.94553,"volume":137.14999389648438},{"timestamp":1742374500000,"open":7.94558,"high":7.9478,"low":7.94542,"close":7.94708,"volume":209},{"timestamp":1742374560000,"open":7.94689,"high":7.94859,"low":7.94673,"close":7.9484,"volume":159.8300018310547},{"timestamp":1742374620000,"open":7.94829,"high":7.94968,"low":7.94764,"close":7.94825,"volume":217.4499969482422},{"timestamp":1742374680000,"open":7.9484,"high":7.94873,"low":7.94738,"close":7.94798,"volume":202.72000122070312},{"timestamp":1742374740000,"open":7.94809,"high":7.94945,"low":7.9476,"close":7.94874,"volume":186.24000549316406},{"timestamp":1742374800000,"open":7.94884,"high":7.95102,"low":7.94855,"close":7.94961,"volume":320.3900146484375},{"timestamp":1742374860000,"open":7.94945,"high":7.94945,"low":7.94725,"close":7.94818,"volume":244.0800018310547},{"timestamp":1742374920000,"open":7.94828,"high":7.94922,"low":7.94723,"close":7.94723,"volume":247.00999450683594},{"timestamp":1742374980000,"open":7.94745,"high":7.94916,"low":7.94681,"close":7.94843,"volume":257.9599914550781},{"timestamp":1742375040000,"open":7.94832,"high":7.9494,"low":7.94791,"close":7.94865,"volume":336.95001220703125},{"timestamp":1742375100000,"open":7.94874,"high":7.95033,"low":7.94865,"close":7.94947,"volume":218.27999877929688},{"timestamp":1742375160000,"open":7.94964,"high":7.94991,"low":7.94862,"close":7.94927,"volume":249.60000610351562},{"timestamp":1742375220000,"open":7.94927,"high":7.94932,"low":7.94745,"close":7.94749,"volume":156.72999572753906},{"timestamp":1742375280000,"open":7.94744,"high":7.94826,"low":7.94684,"close":7.94785,"volume":250.41000366210938},{"timestamp":1742375340000,"open":7.94786,"high":7.94809,"low":7.94711,"close":7.94766,"volume":104.3499984741211},{"timestamp":1742375400000,"open":7.9476,"high":7.95045,"low":7.9475,"close":7.95034,"volume":103.45999908447266},{"timestamp":1742375460000,"open":7.95033,"high":7.95076,"low":7.94883,"close":7.94894,"volume":114.29000091552734},{"timestamp":1742375520000,"open":7.94894,"high":7.9502,"low":7.94877,"close":7.94981,"volume":140.1199951171875},{"timestamp":1742375580000,"open":7.94976,"high":7.95209,"low":7.94976,"close":7.95198,"volume":175.30999755859375},{"timestamp":1742375640000,"open":7.95155,"high":7.95263,"low":7.95138,"close":7.95236,"volume":178.02000427246094},{"timestamp":1742375700000,"open":7.95252,"high":7.95284,"low":7.9493,"close":7.94952,"volume":199},{"timestamp":1742375760000,"open":7.94969,"high":7.95001,"low":7.94863,"close":7.94942,"volume":128.2100067138672},{"timestamp":1742375820000,"open":7.94942,"high":7.95052,"low":7.94788,"close":7.94923,"volume":147.72000122070312},{"timestamp":1742375880000,"open":7.9494,"high":7.95111,"low":7.94928,"close":7.94947,"volume":164.1199951171875},{"timestamp":1742375940000,"open":7.94942,"high":7.95014,"low":7.94942,"close":7.9497,"volume":183.9600067138672},{"timestamp":1742376000000,"open":7.94976,"high":7.95105,"low":7.94948,"close":7.95051,"volume":175.39999389648438},{"timestamp":1742376060000,"open":7.95051,"high":7.95051,"low":7.94877,"close":7.94919,"volume":182.7100067138672},{"timestamp":1742376120000,"open":7.94913,"high":7.94919,"low":7.94774,"close":7.94862,"volume":141.58999633789062},{"timestamp":1742376180000,"open":7.94848,"high":7.94848,"low":7.94682,"close":7.94764,"volume":180.86000061035156},{"timestamp":1742376240000,"open":7.94748,"high":7.9479,"low":7.9471,"close":7.94774,"volume":109.80999755859375},{"timestamp":1742376300000,"open":7.94768,"high":7.94795,"low":7.94691,"close":7.9479,"volume":135.38999938964844},{"timestamp":1742376360000,"open":7.94806,"high":7.94806,"low":7.94614,"close":7.94614,"volume":132.44000244140625},{"timestamp":1742376420000,"open":7.94636,"high":7.94787,"low":7.94635,"close":7.94776,"volume":115.44000244140625},{"timestamp":1742376480000,"open":7.94792,"high":7.94792,"low":7.94657,"close":7.94741,"volume":119},{"timestamp":1742376540000,"open":7.94753,"high":7.94753,"low":7.94489,"close":7.94505,"volume":137.38999938964844},{"timestamp":1742376600000,"open":7.94533,"high":7.94595,"low":7.94458,"close":7.94487,"volume":137.8300018310547},{"timestamp":1742376660000,"open":7.94492,"high":7.94492,"low":7.9437,"close":7.9438,"volume":119.77999877929688},{"timestamp":1742376720000,"open":7.9437,"high":7.9437,"low":7.94134,"close":7.94167,"volume":179.1199951171875},{"timestamp":1742376780000,"open":7.94188,"high":7.94278,"low":7.94162,"close":7.94266,"volume":138.8800048828125},{"timestamp":1742376840000,"open":7.94255,"high":7.9429,"low":7.94239,"close":7.94267,"volume":129.69000244140625},{"timestamp":1742376900000,"open":7.94295,"high":7.94498,"low":7.94283,"close":7.94476,"volume":130.61000061035156},{"timestamp":1742376960000,"open":7.94454,"high":7.94481,"low":7.94165,"close":7.94165,"volume":151.5},{"timestamp":1742377020000,"open":7.9416,"high":7.94321,"low":7.94143,"close":7.94197,"volume":163.60000610351562},{"timestamp":1742377080000,"open":7.94219,"high":7.94369,"low":7.94191,"close":7.94347,"volume":152.8699951171875},{"timestamp":1742377140000,"open":7.94347,"high":7.94387,"low":7.94279,"close":7.94279,"volume":88.88999938964844},{"timestamp":1742377200000,"open":7.94273,"high":7.9437,"low":7.94269,"close":7.94269,"volume":114.41000366210938},{"timestamp":1742377260000,"open":7.94274,"high":7.9436,"low":7.94225,"close":7.94342,"volume":198.25999450683594},{"timestamp":1742377320000,"open":7.94342,"high":7.94464,"low":7.94342,"close":7.94448,"volume":159.94000244140625},{"timestamp":1742377380000,"open":7.94443,"high":7.94486,"low":7.94382,"close":7.94394,"volume":123.33999633789062},{"timestamp":1742377440000,"open":7.94382,"high":7.94449,"low":7.94363,"close":7.94428,"volume":132.5800018310547},{"timestamp":1742377500000,"open":7.94439,"high":7.94501,"low":7.94377,"close":7.94413,"volume":111.2699966430664},{"timestamp":1742377560000,"open":7.94413,"high":7.94477,"low":7.94334,"close":7.94471,"volume":132.8000030517578},{"timestamp":1742377620000,"open":7.9446,"high":7.94478,"low":7.94401,"close":7.9445,"volume":103.51000213623047},{"timestamp":1742377680000,"open":7.94444,"high":7.94465,"low":7.94357,"close":7.94449,"volume":158.6699981689453},{"timestamp":1742377740000,"open":7.94449,"high":7.94449,"low":7.9428,"close":7.94308,"volume":211.9600067138672},{"timestamp":1742377800000,"open":7.94341,"high":7.9436,"low":7.94238,"close":7.94275,"volume":174.67999267578125},{"timestamp":1742377860000,"open":7.94286,"high":7.94338,"low":7.94147,"close":7.94147,"volume":214.3699951171875},{"timestamp":1742377920000,"open":7.94141,"high":7.94185,"low":7.93973,"close":7.94013,"volume":189.6199951171875},{"timestamp":1742377980000,"open":7.94002,"high":7.94128,"low":7.9398,"close":7.94084,"volume":198.22000122070312},{"timestamp":1742378040000,"open":7.9404,"high":7.94265,"low":7.9404,"close":7.94257,"volume":226.7100067138672},{"timestamp":1742378100000,"open":7.94242,"high":7.94412,"low":7.94205,"close":7.94401,"volume":329.2200012207031},{"timestamp":1742378160000,"open":7.94417,"high":7.9445,"low":7.94272,"close":7.9439,"volume":217.00999450683594},{"timestamp":1742378220000,"open":7.94374,"high":7.94567,"low":7.94327,"close":7.94513,"volume":140.36000061035156},{"timestamp":1742378280000,"open":7.9454,"high":7.94653,"low":7.94497,"close":7.94541,"volume":208.72999572753906},{"timestamp":1742378340000,"open":7.94546,"high":7.94606,"low":7.94446,"close":7.94446,"volume":140.3800048828125},{"timestamp":1742378400000,"open":7.94412,"high":7.94735,"low":7.94315,"close":7.94735,"volume":196.27000427246094},{"timestamp":1742378460000,"open":7.94751,"high":7.9507,"low":7.94696,"close":7.95026,"volume":188.5},{"timestamp":1742378520000,"open":7.95032,"high":7.95032,"low":7.94845,"close":7.94845,"volume":138.07000732421875},{"timestamp":1742378580000,"open":7.94862,"high":7.95081,"low":7.94861,"close":7.95048,"volume":149.60000610351562},{"timestamp":1742378640000,"open":7.95037,"high":7.95259,"low":7.95037,"close":7.95259,"volume":164.82000732421875},{"timestamp":1742378700000,"open":7.95259,"high":7.95272,"low":7.95102,"close":7.95137,"volume":186.89999389648438},{"timestamp":1742378760000,"open":7.95154,"high":7.95294,"low":7.95118,"close":7.95272,"volume":220.8800048828125},{"timestamp":1742378820000,"open":7.95272,"high":7.95282,"low":7.95124,"close":7.95151,"volume":191.55999755859375},{"timestamp":1742378880000,"open":7.95145,"high":7.95237,"low":7.95064,"close":7.95112,"volume":115.47000122070312},{"timestamp":1742378940000,"open":7.95084,"high":7.95153,"low":7.95066,"close":7.95114,"volume":123.61000061035156},{"timestamp":1742379000000,"open":7.9512,"high":7.9515,"low":7.95059,"close":7.95126,"volume":160.67999267578125},{"timestamp":1742379060000,"open":7.95126,"high":7.95196,"low":7.95064,"close":7.95075,"volume":108.7699966430664},{"timestamp":1742379120000,"open":7.95074,"high":7.95159,"low":7.94917,"close":7.94971,"volume":204.9600067138672},{"timestamp":1742379180000,"open":7.94982,"high":7.95054,"low":7.94904,"close":7.94937,"volume":159.57000732421875},{"timestamp":1742379240000,"open":7.9492,"high":7.95107,"low":7.94853,"close":7.95091,"volume":183.77000427246094},{"timestamp":1742379300000,"open":7.95097,"high":7.95151,"low":7.95047,"close":7.95097,"volume":149.99000549316406},{"timestamp":1742379360000,"open":7.95081,"high":7.95117,"low":7.9504,"close":7.9504,"volume":118.66999816894531},{"timestamp":1742379420000,"open":7.95044,"high":7.95057,"low":7.94907,"close":7.94938,"volume":117.79000091552734},{"timestamp":1742379480000,"open":7.94949,"high":7.94978,"low":7.94808,"close":7.94843,"volume":150.99000549316406},{"timestamp":1742379540000,"open":7.94843,"high":7.94849,"low":7.94779,"close":7.94849,"volume":77.79000091552734},{"timestamp":1742379600000,"open":7.94854,"high":7.94864,"low":7.94788,"close":7.94793,"volume":80.58999633789062},{"timestamp":1742379660000,"open":7.94793,"high":7.94891,"low":7.94679,"close":7.94679,"volume":180.0500030517578},{"timestamp":1742379720000,"open":7.94679,"high":7.94779,"low":7.94679,"close":7.94757,"volume":141.97000122070312},{"timestamp":1742379780000,"open":7.94746,"high":7.948,"low":7.94676,"close":7.94724,"volume":179.88999938964844},{"timestamp":1742379840000,"open":7.94767,"high":7.94773,"low":7.94658,"close":7.94746,"volume":137.9199981689453},{"timestamp":1742379900000,"open":7.94773,"high":7.94871,"low":7.94751,"close":7.9481,"volume":123.0199966430664},{"timestamp":1742379960000,"open":7.9481,"high":7.94826,"low":7.94724,"close":7.94821,"volume":103.47000122070312},{"timestamp":1742380020000,"open":7.94782,"high":7.94822,"low":7.94766,"close":7.94801,"volume":111.2699966430664},{"timestamp":1742380080000,"open":7.94806,"high":7.95046,"low":7.94806,"close":7.94986,"volume":148.1699981689453},{"timestamp":1742380140000,"open":7.95002,"high":7.95051,"low":7.94949,"close":7.94978,"volume":71.75},{"timestamp":1742380200000,"open":7.95035,"high":7.95212,"low":7.95019,"close":7.9507,"volume":134.25999450683594},{"timestamp":1742380260000,"open":7.95103,"high":7.95146,"low":7.95058,"close":7.95084,"volume":107.2300033569336},{"timestamp":1742380320000,"open":7.9509,"high":7.95235,"low":7.94989,"close":7.95032,"volume":171.02000427246094},{"timestamp":1742380380000,"open":7.95021,"high":7.9514,"low":7.94996,"close":7.95123,"volume":142.66000366210938},{"timestamp":1742380440000,"open":7.9514,"high":7.95258,"low":7.95096,"close":7.95127,"volume":125.47000122070312},{"timestamp":1742380500000,"open":7.95143,"high":7.95254,"low":7.95117,"close":7.95239,"volume":118.19999694824219},{"timestamp":1742380560000,"open":7.95239,"high":7.95284,"low":7.95211,"close":7.95268,"volume":63.81999969482422},{"timestamp":1742380620000,"open":7.95268,"high":7.95322,"low":7.95233,"close":7.95311,"volume":95.11000061035156},{"timestamp":1742380680000,"open":7.95311,"high":7.95311,"low":7.95215,"close":7.95275,"volume":136.69000244140625},{"timestamp":1742380740000,"open":7.95286,"high":7.95353,"low":7.95239,"close":7.95301,"volume":105.91000366210938},{"timestamp":1742380800000,"open":7.95285,"high":7.95323,"low":7.95245,"close":7.95304,"volume":93.37999725341797},{"timestamp":1742380860000,"open":7.95288,"high":7.95334,"low":7.95237,"close":7.95258,"volume":60.599998474121094},{"timestamp":1742380920000,"open":7.9528,"high":7.95301,"low":7.95184,"close":7.95212,"volume":122.41999816894531},{"timestamp":1742380980000,"open":7.9519,"high":7.95276,"low":7.95179,"close":7.95201,"volume":120.87000274658203},{"timestamp":1742381040000,"open":7.952,"high":7.95284,"low":7.95128,"close":7.95156,"volume":119.5199966430664},{"timestamp":1742381100000,"open":7.95123,"high":7.9515,"low":7.94897,"close":7.94987,"volume":152.2899932861328},{"timestamp":1742381160000,"open":7.94998,"high":7.95069,"low":7.9495,"close":7.95069,"volume":95.87999725341797},{"timestamp":1742381220000,"open":7.95058,"high":7.95063,"low":7.94859,"close":7.94892,"volume":95.25},{"timestamp":1742381280000,"open":7.94898,"high":7.94947,"low":7.94772,"close":7.94788,"volume":109.16000366210938},{"timestamp":1742381340000,"open":7.94784,"high":7.94818,"low":7.94689,"close":7.94758,"volume":143.5800018310547},{"timestamp":1742381400000,"open":7.94758,"high":7.94797,"low":7.94687,"close":7.94752,"volume":143.4499969482422},{"timestamp":1742381460000,"open":7.94752,"high":7.94768,"low":7.94621,"close":7.94757,"volume":161.7899932861328},{"timestamp":1742381520000,"open":7.9474,"high":7.94845,"low":7.94708,"close":7.94761,"volume":99.12999725341797},{"timestamp":1742381580000,"open":7.94767,"high":7.948,"low":7.94651,"close":7.94788,"volume":113.80999755859375},{"timestamp":1742381640000,"open":7.94768,"high":7.94795,"low":7.94719,"close":7.94794,"volume":73.47000122070312},{"timestamp":1742381700000,"open":7.94821,"high":7.9488,"low":7.94766,"close":7.94805,"volume":127.75},{"timestamp":1742381760000,"open":7.948,"high":7.94823,"low":7.94747,"close":7.94773,"volume":103.30999755859375},{"timestamp":1742381820000,"open":7.94767,"high":7.9482,"low":7.9476,"close":7.94801,"volume":62.08000183105469},{"timestamp":1742381880000,"open":7.94801,"high":7.94911,"low":7.94784,"close":7.94857,"volume":82.05000305175781},{"timestamp":1742381940000,"open":7.94868,"high":7.94868,"low":7.94738,"close":7.94782,"volume":86.33000183105469},{"timestamp":1742382000000,"open":7.9479,"high":7.9482,"low":7.94652,"close":7.9468,"volume":97.5},{"timestamp":1742382060000,"open":7.94696,"high":7.94704,"low":7.94661,"close":7.94673,"volume":108.37000274658203},{"timestamp":1742382120000,"open":7.94739,"high":7.94814,"low":7.94672,"close":7.94782,"volume":198.1300048828125},{"timestamp":1742382180000,"open":7.94766,"high":7.94771,"low":7.94683,"close":7.94719,"volume":201.5800018310547},{"timestamp":1742382240000,"open":7.94714,"high":7.94714,"low":7.94621,"close":7.94664,"volume":147.6999969482422},{"timestamp":1742382300000,"open":7.94663,"high":7.94669,"low":7.94596,"close":7.94632,"volume":133.77999877929688},{"timestamp":1742382360000,"open":7.94632,"high":7.94692,"low":7.94567,"close":7.946,"volume":131.61000061035156},{"timestamp":1742382420000,"open":7.946,"high":7.94678,"low":7.94527,"close":7.94651,"volume":147.41000366210938},{"timestamp":1742382480000,"open":7.94656,"high":7.9481,"low":7.94614,"close":7.94771,"volume":156.1999969482422},{"timestamp":1742382540000,"open":7.94755,"high":7.94802,"low":7.94696,"close":7.94746,"volume":159.17999267578125},{"timestamp":1742382600000,"open":7.9474,"high":7.94763,"low":7.94688,"close":7.94693,"volume":111.58999633789062},{"timestamp":1742382660000,"open":7.94732,"high":7.94737,"low":7.94531,"close":7.94564,"volume":148.47000122070312},{"timestamp":1742382720000,"open":7.94558,"high":7.94612,"low":7.94442,"close":7.9446,"volume":118.66000366210938},{"timestamp":1742382780000,"open":7.94419,"high":7.94476,"low":7.94372,"close":7.94393,"volume":165.25},{"timestamp":1742382840000,"open":7.94404,"high":7.9441,"low":7.9413,"close":7.9424,"volume":125.13999938964844},{"timestamp":1742382900000,"open":7.94213,"high":7.94253,"low":7.94112,"close":7.94237,"volume":73.22000122070312},{"timestamp":1742382960000,"open":7.94247,"high":7.94288,"low":7.94185,"close":7.9421,"volume":146.39999389648438},{"timestamp":1742383020000,"open":7.94199,"high":7.94225,"low":7.94067,"close":7.94083,"volume":103.29000091552734},{"timestamp":1742383080000,"open":7.94094,"high":7.94105,"low":7.93925,"close":7.93964,"volume":96.6500015258789},{"timestamp":1742383140000,"open":7.93964,"high":7.94111,"low":7.93964,"close":7.94094,"volume":116.20999908447266},{"timestamp":1742383200000,"open":7.94098,"high":7.94153,"low":7.9397,"close":7.94054,"volume":121.13999938964844},{"timestamp":1742383260000,"open":7.94049,"high":7.94049,"low":7.93884,"close":7.93905,"volume":100},{"timestamp":1742383320000,"open":7.9391,"high":7.93943,"low":7.93856,"close":7.93906,"volume":98.06999969482422},{"timestamp":1742383380000,"open":7.93884,"high":7.93884,"low":7.93664,"close":7.93691,"volume":143.32000732421875},{"timestamp":1742383440000,"open":7.93662,"high":7.93747,"low":7.93644,"close":7.93673,"volume":187.75},{"timestamp":1742383500000,"open":7.93668,"high":7.93705,"low":7.93549,"close":7.93651,"volume":144.61000061035156},{"timestamp":1742383560000,"open":7.93657,"high":7.93733,"low":7.93484,"close":7.93495,"volume":120.44999694824219},{"timestamp":1742383620000,"open":7.93516,"high":7.93527,"low":7.93313,"close":7.93313,"volume":154.94000244140625},{"timestamp":1742383680000,"open":7.93298,"high":7.93479,"low":7.93247,"close":7.93457,"volume":159.77999877929688},{"timestamp":1742383740000,"open":7.93443,"high":7.93551,"low":7.93314,"close":7.93395,"volume":148.25},{"timestamp":1742383800000,"open":7.934,"high":7.93572,"low":7.93384,"close":7.93525,"volume":91.63999938964844},{"timestamp":1742383860000,"open":7.9352,"high":7.93541,"low":7.93273,"close":7.93384,"volume":103.02999877929688},{"timestamp":1742383920000,"open":7.9339,"high":7.93423,"low":7.92991,"close":7.93022,"volume":110.76000213623047},{"timestamp":1742383980000,"open":7.93016,"high":7.93153,"low":7.93016,"close":7.93041,"volume":132.64999389648438},{"timestamp":1742384040000,"open":7.93063,"high":7.93074,"low":7.92933,"close":7.92974,"volume":135.42999267578125},{"timestamp":1742384100000,"open":7.92974,"high":7.93001,"low":7.92818,"close":7.92818,"volume":129.16000366210938},{"timestamp":1742384160000,"open":7.92823,"high":7.92851,"low":7.92752,"close":7.92767,"volume":161.38999938964844},{"timestamp":1742384220000,"open":7.92734,"high":7.9274,"low":7.9254,"close":7.92602,"volume":118.66999816894531},{"timestamp":1742384280000,"open":7.92628,"high":7.92663,"low":7.92521,"close":7.92548,"volume":126.05000305175781},{"timestamp":1742384340000,"open":7.92565,"high":7.92698,"low":7.92498,"close":7.92671,"volume":161.2899932861328},{"timestamp":1742384400000,"open":7.92692,"high":7.92698,"low":7.92512,"close":7.92685,"volume":152.3000030517578},{"timestamp":1742384460000,"open":7.92664,"high":7.92675,"low":7.92493,"close":7.92498,"volume":119.80000305175781},{"timestamp":1742384520000,"open":7.92501,"high":7.92601,"low":7.92406,"close":7.92438,"volume":150.88999938964844},{"timestamp":1742384580000,"open":7.92443,"high":7.92651,"low":7.92365,"close":7.9244,"volume":163.5},{"timestamp":1742384640000,"open":7.9244,"high":7.92515,"low":7.92343,"close":7.92489,"volume":155.25999450683594},{"timestamp":1742384700000,"open":7.92489,"high":7.92533,"low":7.924,"close":7.92476,"volume":139.02000427246094},{"timestamp":1742384760000,"open":7.92481,"high":7.92517,"low":7.92426,"close":7.92464,"volume":115.45999908447266},{"timestamp":1742384820000,"open":7.92475,"high":7.92661,"low":7.92458,"close":7.92661,"volume":86.37999725341797},{"timestamp":1742384880000,"open":7.92672,"high":7.92694,"low":7.92618,"close":7.92655,"volume":61.02000045776367},{"timestamp":1742384940000,"open":7.92628,"high":7.92628,"low":7.92552,"close":7.92555,"volume":153.02000427246094},{"timestamp":1742385000000,"open":7.92555,"high":7.92613,"low":7.92431,"close":7.92613,"volume":197.2100067138672},{"timestamp":1742385060000,"open":7.92702,"high":7.92731,"low":7.92524,"close":7.92562,"volume":173.30999755859375},{"timestamp":1742385120000,"open":7.92553,"high":7.92592,"low":7.9234,"close":7.92371,"volume":149.50999450683594},{"timestamp":1742385180000,"open":7.92353,"high":7.92534,"low":7.92349,"close":7.92534,"volume":203.6199951171875},{"timestamp":1742385240000,"open":7.92491,"high":7.92669,"low":7.9248,"close":7.92634,"volume":186.60000610351562},{"timestamp":1742385300000,"open":7.92596,"high":7.92596,"low":7.92224,"close":7.92229,"volume":190.8000030517578},{"timestamp":1742385360000,"open":7.92235,"high":7.92441,"low":7.92125,"close":7.92258,"volume":333.760009765625},{"timestamp":1742385420000,"open":7.92296,"high":7.92406,"low":7.9211,"close":7.92398,"volume":267.19000244140625},{"timestamp":1742385480000,"open":7.92398,"high":7.92499,"low":7.92334,"close":7.92335,"volume":230.10000610351562},{"timestamp":1742385540000,"open":7.92327,"high":7.92397,"low":7.92291,"close":7.92314,"volume":160.9600067138672},{"timestamp":1742385600000,"open":7.92292,"high":7.92393,"low":7.92235,"close":7.92351,"volume":196.47000122070312},{"timestamp":1742385660000,"open":7.92362,"high":7.92423,"low":7.9225,"close":7.92392,"volume":218.6300048828125},{"timestamp":1742385720000,"open":7.92372,"high":7.92439,"low":7.92217,"close":7.92217,"volume":170.41000366210938},{"timestamp":1742385780000,"open":7.92244,"high":7.92335,"low":7.92205,"close":7.92306,"volume":119.16999816894531},{"timestamp":1742385840000,"open":7.92306,"high":7.92369,"low":7.92184,"close":7.92201,"volume":152.24000549316406},{"timestamp":1742385900000,"open":7.9219,"high":7.92264,"low":7.92129,"close":7.92129,"volume":155.57000732421875},{"timestamp":1742385960000,"open":7.9214,"high":7.92295,"low":7.9208,"close":7.92289,"volume":158.1199951171875},{"timestamp":1742386020000,"open":7.92302,"high":7.92413,"low":7.92288,"close":7.92321,"volume":158.83999633789062},{"timestamp":1742386080000,"open":7.92321,"high":7.92399,"low":7.92185,"close":7.92307,"volume":175.89999389648438},{"timestamp":1742386140000,"open":7.92285,"high":7.92413,"low":7.92271,"close":7.92413,"volume":178.52000427246094},{"timestamp":1742386200000,"open":7.92397,"high":7.9241,"low":7.92243,"close":7.9231,"volume":172.4199981689453},{"timestamp":1742386260000,"open":7.92315,"high":7.92343,"low":7.92097,"close":7.92127,"volume":206.14999389648438},{"timestamp":1742386320000,"open":7.92132,"high":7.92266,"low":7.92009,"close":7.92053,"volume":164.05999755859375},{"timestamp":1742386380000,"open":7.92063,"high":7.92151,"low":7.91988,"close":7.92044,"volume":194.0500030517578},{"timestamp":1742386440000,"open":7.92023,"high":7.92047,"low":7.9192,"close":7.92041,"volume":107.37000274658203},{"timestamp":1742386500000,"open":7.92025,"high":7.92047,"low":7.91772,"close":7.91816,"volume":170.3000030517578},{"timestamp":1742386560000,"open":7.91822,"high":7.91908,"low":7.91751,"close":7.91805,"volume":157.8800048828125},{"timestamp":1742386620000,"open":7.91811,"high":7.91843,"low":7.91683,"close":7.91709,"volume":144.30999755859375},{"timestamp":1742386680000,"open":7.9171,"high":7.91721,"low":7.91655,"close":7.91691,"volume":102.19000244140625},{"timestamp":1742386740000,"open":7.91734,"high":7.9174,"low":7.9161,"close":7.91648,"volume":154.8699951171875},{"timestamp":1742386800000,"open":7.91648,"high":7.91686,"low":7.91503,"close":7.91613,"volume":204.08999633789062},{"timestamp":1742386860000,"open":7.91608,"high":7.91747,"low":7.91596,"close":7.91665,"volume":192.75999450683594},{"timestamp":1742386920000,"open":7.91676,"high":7.91708,"low":7.91573,"close":7.91643,"volume":151.94000244140625},{"timestamp":1742386980000,"open":7.91654,"high":7.91697,"low":7.91603,"close":7.91607,"volume":126.8499984741211},{"timestamp":1742387040000,"open":7.91606,"high":7.91908,"low":7.91502,"close":7.91897,"volume":165.22999572753906},{"timestamp":1742387100000,"open":7.91908,"high":7.92013,"low":7.91881,"close":7.9198,"volume":165.02999877929688},{"timestamp":1742387160000,"open":7.91975,"high":7.91993,"low":7.91661,"close":7.91977,"volume":200.6300048828125},{"timestamp":1742387220000,"open":7.91983,"high":7.91983,"low":7.91851,"close":7.91878,"volume":205.47999572753906},{"timestamp":1742387280000,"open":7.91906,"high":7.91998,"low":7.91889,"close":7.91982,"volume":170.6300048828125},{"timestamp":1742387340000,"open":7.91982,"high":7.92015,"low":7.91924,"close":7.92005,"volume":125.97000122070312},{"timestamp":1742387400000,"open":7.91977,"high":7.92133,"low":7.91907,"close":7.92133,"volume":133.3800048828125},{"timestamp":1742387460000,"open":7.92143,"high":7.92167,"low":7.92062,"close":7.92156,"volume":172.1999969482422},{"timestamp":1742387520000,"open":7.92151,"high":7.92194,"low":7.92116,"close":7.92116,"volume":146.25},{"timestamp":1742387580000,"open":7.92137,"high":7.9216,"low":7.9202,"close":7.92026,"volume":149.08999633789062},{"timestamp":1742387640000,"open":7.92042,"high":7.92129,"low":7.91988,"close":7.92092,"volume":156.60000610351562},{"timestamp":1742387700000,"open":7.92097,"high":7.92115,"low":7.91929,"close":7.92027,"volume":194.10000610351562},{"timestamp":1742387760000,"open":7.92033,"high":7.92185,"low":7.92033,"close":7.92185,"volume":164.69000244140625},{"timestamp":1742387820000,"open":7.92206,"high":7.9228,"low":7.92161,"close":7.92232,"volume":268.8299865722656},{"timestamp":1742387880000,"open":7.92232,"high":7.92375,"low":7.92167,"close":7.92342,"volume":176.19000244140625},{"timestamp":1742387940000,"open":7.92347,"high":7.92407,"low":7.92298,"close":7.92305,"volume":167.02000427246094},{"timestamp":1742388000000,"open":7.92327,"high":7.92337,"low":7.92167,"close":7.92178,"volume":229.94000244140625},{"timestamp":1742388060000,"open":7.92178,"high":7.92319,"low":7.92141,"close":7.9217,"volume":276.8699951171875},{"timestamp":1742388120000,"open":7.92175,"high":7.92235,"low":7.92066,"close":7.92139,"volume":235.33999633789062},{"timestamp":1742388180000,"open":7.92139,"high":7.92225,"low":7.92095,"close":7.92101,"volume":179.25999450683594},{"timestamp":1742388240000,"open":7.92101,"high":7.92179,"low":7.92041,"close":7.92052,"volume":144.9199981689453},{"timestamp":1742388300000,"open":7.92047,"high":7.92141,"low":7.9203,"close":7.92108,"volume":117.29000091552734},{"timestamp":1742388360000,"open":7.92102,"high":7.9223,"low":7.92086,"close":7.9221,"volume":121.83000183105469},{"timestamp":1742388420000,"open":7.92194,"high":7.92262,"low":7.9216,"close":7.92201,"volume":123.38999938964844},{"timestamp":1742388480000,"open":7.92179,"high":7.92237,"low":7.9213,"close":7.92157,"volume":126.47000122070312},{"timestamp":1742388540000,"open":7.92162,"high":7.92284,"low":7.92124,"close":7.92278,"volume":191.3000030517578},{"timestamp":1742388600000,"open":7.92278,"high":7.9232,"low":7.92182,"close":7.9224,"volume":190.14999389648438},{"timestamp":1742388660000,"open":7.92246,"high":7.92353,"low":7.9213,"close":7.92146,"volume":191.99000549316406},{"timestamp":1742388720000,"open":7.92124,"high":7.92124,"low":7.91965,"close":7.92026,"volume":174.55999755859375},{"timestamp":1742388780000,"open":7.92009,"high":7.92053,"low":7.91976,"close":7.91992,"volume":110.91999816894531},{"timestamp":1742388840000,"open":7.91998,"high":7.91998,"low":7.91843,"close":7.91909,"volume":116.98999786376953},{"timestamp":1742388900000,"open":7.91931,"high":7.92128,"low":7.91854,"close":7.92085,"volume":203.55999755859375},{"timestamp":1742388960000,"open":7.92085,"high":7.92184,"low":7.92023,"close":7.92174,"volume":219.24000549316406},{"timestamp":1742389020000,"open":7.92173,"high":7.92181,"low":7.91917,"close":7.91945,"volume":230.0800018310547},{"timestamp":1742389080000,"open":7.91944,"high":7.91979,"low":7.91715,"close":7.91721,"volume":216.00999450683594},{"timestamp":1742389140000,"open":7.91721,"high":7.91995,"low":7.91634,"close":7.9189,"volume":221.72000122070312},{"timestamp":1742389200000,"open":7.91926,"high":7.92026,"low":7.91893,"close":7.91982,"volume":185.27999877929688},{"timestamp":1742389260000,"open":7.91954,"high":7.91954,"low":7.91328,"close":7.91344,"volume":199.33999633789062},{"timestamp":1742389320000,"open":7.91361,"high":7.91515,"low":7.91238,"close":7.9126,"volume":118.62999725341797},{"timestamp":1742389380000,"open":7.91268,"high":7.91469,"low":7.9123,"close":7.91382,"volume":128.2899932861328},{"timestamp":1742389440000,"open":7.91382,"high":7.915,"low":7.91307,"close":7.915,"volume":139.50999450683594},{"timestamp":1742389500000,"open":7.91522,"high":7.91565,"low":7.91339,"close":7.91339,"volume":147.85000610351562},{"timestamp":1742389560000,"open":7.91353,"high":7.91474,"low":7.91353,"close":7.91463,"volume":195.30999755859375},{"timestamp":1742389620000,"open":7.91463,"high":7.91506,"low":7.91349,"close":7.91494,"volume":192.8000030517578},{"timestamp":1742389680000,"open":7.91494,"high":7.91773,"low":7.91422,"close":7.91773,"volume":228.30999755859375},{"timestamp":1742389740000,"open":7.9174,"high":7.91849,"low":7.91704,"close":7.91765,"volume":249.94000244140625},{"timestamp":1742389800000,"open":7.91765,"high":7.91765,"low":7.91562,"close":7.91617,"volume":162.50999450683594},{"timestamp":1742389860000,"open":7.91633,"high":7.91737,"low":7.9153,"close":7.91555,"volume":165.50999450683594},{"timestamp":1742389920000,"open":7.91555,"high":7.91613,"low":7.91529,"close":7.91613,"volume":151.22000122070312},{"timestamp":1742389980000,"open":7.91608,"high":7.91629,"low":7.91577,"close":7.91598,"volume":147.3300018310547},{"timestamp":1742390040000,"open":7.91599,"high":7.91659,"low":7.91493,"close":7.91493,"volume":131.27999877929688},{"timestamp":1742390100000,"open":7.91482,"high":7.91751,"low":7.91481,"close":7.91732,"volume":181.33999633789062},{"timestamp":1742390160000,"open":7.91732,"high":7.91732,"low":7.91583,"close":7.91611,"volume":207.8699951171875},{"timestamp":1742390220000,"open":7.91611,"high":7.91652,"low":7.91574,"close":7.91652,"volume":201.44000244140625},{"timestamp":1742390280000,"open":7.91636,"high":7.91877,"low":7.91636,"close":7.91812,"volume":200.00999450683594},{"timestamp":1742390340000,"open":7.91818,"high":7.91908,"low":7.91764,"close":7.91908,"volume":213.3300018310547},{"timestamp":1742390400000,"open":7.91907,"high":7.9203,"low":7.91821,"close":7.91998,"volume":161.6699981689453},{"timestamp":1742390460000,"open":7.91992,"high":7.92074,"low":7.9196,"close":7.92024,"volume":176.60000610351562},{"timestamp":1742390520000,"open":7.92008,"high":7.92043,"low":7.91901,"close":7.91946,"volume":192.5500030517578},{"timestamp":1742390580000,"open":7.91929,"high":7.91929,"low":7.91791,"close":7.9186,"volume":242.4600067138672},{"timestamp":1742390640000,"open":7.91875,"high":7.91883,"low":7.91787,"close":7.91862,"volume":159.9600067138672},{"timestamp":1742390700000,"open":7.91862,"high":7.91872,"low":7.91714,"close":7.91756,"volume":171.8000030517578},{"timestamp":1742390760000,"open":7.91768,"high":7.91843,"low":7.91634,"close":7.91681,"volume":182.08999633789062},{"timestamp":1742390820000,"open":7.91697,"high":7.91752,"low":7.91648,"close":7.9165,"volume":121.37000274658203},{"timestamp":1742390880000,"open":7.91645,"high":7.91696,"low":7.91577,"close":7.91623,"volume":108.91000366210938},{"timestamp":1742390940000,"open":7.91645,"high":7.91712,"low":7.91597,"close":7.91681,"volume":117.19000244140625},{"timestamp":1742391000000,"open":7.91692,"high":7.91737,"low":7.91594,"close":7.91609,"volume":160.3699951171875},{"timestamp":1742391060000,"open":7.91615,"high":7.91787,"low":7.91615,"close":7.9168,"volume":230.85000610351562},{"timestamp":1742391120000,"open":7.91664,"high":7.91826,"low":7.91642,"close":7.91705,"volume":206.32000732421875},{"timestamp":1742391180000,"open":7.91711,"high":7.9173,"low":7.91611,"close":7.91681,"volume":153.7899932861328},{"timestamp":1742391240000,"open":7.91676,"high":7.91837,"low":7.91676,"close":7.91801,"volume":182.22000122070312},{"timestamp":1742391300000,"open":7.91807,"high":7.92091,"low":7.91762,"close":7.92058,"volume":191.19000244140625},{"timestamp":1742391360000,"open":7.92086,"high":7.92262,"low":7.92028,"close":7.92197,"volume":193.8300018310547},{"timestamp":1742391420000,"open":7.92197,"high":7.92293,"low":7.92131,"close":7.9227,"volume":192.72000122070312},{"timestamp":1742391480000,"open":7.92276,"high":7.9236,"low":7.92212,"close":7.92234,"volume":219.52000427246094},{"timestamp":1742391540000,"open":7.9225,"high":7.92329,"low":7.92098,"close":7.92132,"volume":218.17999267578125},{"timestamp":1742391600000,"open":7.92136,"high":7.92176,"low":7.92027,"close":7.92094,"volume":186.10000610351562},{"timestamp":1742391660000,"open":7.92094,"high":7.92406,"low":7.92007,"close":7.92368,"volume":299.0299987792969},{"timestamp":1742391720000,"open":7.92384,"high":7.92474,"low":7.92339,"close":7.92399,"volume":372.6700134277344},{"timestamp":1742391780000,"open":7.9241,"high":7.92466,"low":7.92361,"close":7.92451,"volume":227.33999633789062},{"timestamp":1742391840000,"open":7.92445,"high":7.92582,"low":7.92436,"close":7.92511,"volume":219.4600067138672},{"timestamp":1742391900000,"open":7.92523,"high":7.92543,"low":7.92305,"close":7.92456,"volume":190.0500030517578},{"timestamp":1742391960000,"open":7.9247,"high":7.92535,"low":7.92322,"close":7.92327,"volume":191.27000427246094},{"timestamp":1742392020000,"open":7.92327,"high":7.92619,"low":7.92291,"close":7.92608,"volume":198.85000610351562},{"timestamp":1742392080000,"open":7.92581,"high":7.92714,"low":7.92482,"close":7.92642,"volume":273.4599914550781},{"timestamp":1742392140000,"open":7.92629,"high":7.92981,"low":7.92617,"close":7.92911,"volume":203.77999877929688},{"timestamp":1742392200000,"open":7.92911,"high":7.92972,"low":7.92817,"close":7.92821,"volume":226.0500030517578},{"timestamp":1742392260000,"open":7.92821,"high":7.92927,"low":7.92785,"close":7.92927,"volume":151.22000122070312},{"timestamp":1742392320000,"open":7.92922,"high":7.92955,"low":7.92851,"close":7.92863,"volume":183.35000610351562},{"timestamp":1742392380000,"open":7.92902,"high":7.93051,"low":7.92896,"close":7.93034,"volume":179.08999633789062},{"timestamp":1742392440000,"open":7.93039,"high":7.93066,"low":7.92948,"close":7.92986,"volume":182.3699951171875},{"timestamp":1742392500000,"open":7.9297,"high":7.93099,"low":7.9295,"close":7.93038,"volume":186.85000610351562},{"timestamp":1742392560000,"open":7.93033,"high":7.93119,"low":7.92959,"close":7.92998,"volume":180.22999572753906},{"timestamp":1742392620000,"open":7.93014,"high":7.93015,"low":7.92813,"close":7.92836,"volume":193.1699981689453},{"timestamp":1742392680000,"open":7.92819,"high":7.9289,"low":7.92739,"close":7.9276,"volume":143.47000122070312},{"timestamp":1742392740000,"open":7.92766,"high":7.92887,"low":7.92713,"close":7.92733,"volume":165.89999389648438},{"timestamp":1742392800000,"open":7.9274,"high":7.9292,"low":7.92632,"close":7.92813,"volume":219.25},{"timestamp":1742392860000,"open":7.92834,"high":7.93044,"low":7.92823,"close":7.92995,"volume":171.77999877929688},{"timestamp":1742392920000,"open":7.92962,"high":7.93024,"low":7.92888,"close":7.92932,"volume":182.5},{"timestamp":1742392980000,"open":7.92927,"high":7.93111,"low":7.92912,"close":7.93082,"volume":230.57000732421875},{"timestamp":1742393040000,"open":7.93079,"high":7.93155,"low":7.93006,"close":7.93056,"volume":233.6199951171875},{"timestamp":1742393100000,"open":7.93047,"high":7.93157,"low":7.92989,"close":7.93141,"volume":139.27999877929688},{"timestamp":1742393160000,"open":7.93143,"high":7.9328,"low":7.93111,"close":7.93156,"volume":185.80999755859375},{"timestamp":1742393220000,"open":7.93134,"high":7.93161,"low":7.92945,"close":7.93074,"volume":198.64999389648438},{"timestamp":1742393280000,"open":7.93074,"high":7.93074,"low":7.92944,"close":7.92974,"volume":181},{"timestamp":1742393340000,"open":7.92979,"high":7.93011,"low":7.92829,"close":7.92832,"volume":228.75999450683594},{"timestamp":1742393400000,"open":7.92803,"high":7.92848,"low":7.92716,"close":7.92802,"volume":237.75999450683594},{"timestamp":1742393460000,"open":7.92802,"high":7.93039,"low":7.92802,"close":7.93001,"volume":120.02999877929688},{"timestamp":1742393520000,"open":7.93001,"high":7.93073,"low":7.92991,"close":7.93022,"volume":157.83999633789062},{"timestamp":1742393580000,"open":7.92991,"high":7.9304,"low":7.92929,"close":7.92949,"volume":126.58999633789062},{"timestamp":1742393640000,"open":7.92944,"high":7.92982,"low":7.92807,"close":7.92868,"volume":130.94000244140625},{"timestamp":1742393700000,"open":7.92862,"high":7.92994,"low":7.92846,"close":7.929,"volume":112.04000091552734},{"timestamp":1742393760000,"open":7.92911,"high":7.93014,"low":7.92877,"close":7.9296,"volume":156.17999267578125},{"timestamp":1742393820000,"open":7.92944,"high":7.9306,"low":7.92912,"close":7.93028,"volume":151},{"timestamp":1742393880000,"open":7.93021,"high":7.93034,"low":7.9295,"close":7.92984,"volume":161.75999450683594},{"timestamp":1742393940000,"open":7.93006,"high":7.93014,"low":7.92908,"close":7.92974,"volume":170.3699951171875},{"timestamp":1742394000000,"open":7.92968,"high":7.93168,"low":7.92968,"close":7.93163,"volume":95.81999969482422},{"timestamp":1742394060000,"open":7.93157,"high":7.93312,"low":7.93157,"close":7.93175,"volume":178.9499969482422},{"timestamp":1742394120000,"open":7.93164,"high":7.93246,"low":7.93122,"close":7.93147,"volume":121.29000091552734},{"timestamp":1742394180000,"open":7.93131,"high":7.93176,"low":7.93072,"close":7.9314,"volume":135.05999755859375},{"timestamp":1742394240000,"open":7.93139,"high":7.9318,"low":7.93087,"close":7.93153,"volume":133.3300018310547},{"timestamp":1742394300000,"open":7.93147,"high":7.93191,"low":7.9309,"close":7.9309,"volume":143.63999938964844},{"timestamp":1742394360000,"open":7.93089,"high":7.93097,"low":7.92994,"close":7.93011,"volume":137.49000549316406},{"timestamp":1742394420000,"open":7.92983,"high":7.93029,"low":7.92956,"close":7.93024,"volume":111.79000091552734},{"timestamp":1742394480000,"open":7.93018,"high":7.93127,"low":7.92991,"close":7.93051,"volume":155.25},{"timestamp":1742394540000,"open":7.9305,"high":7.93133,"low":7.93018,"close":7.93127,"volume":185.47000122070312},{"timestamp":1742394600000,"open":7.93132,"high":7.93147,"low":7.92982,"close":7.93012,"volume":177.27000427246094},{"timestamp":1742394660000,"open":7.93029,"high":7.9308,"low":7.9266,"close":7.92696,"volume":215.55999755859375},{"timestamp":1742394720000,"open":7.92692,"high":7.92697,"low":7.92414,"close":7.92533,"volume":149.86000061035156},{"timestamp":1742394780000,"open":7.92544,"high":7.92636,"low":7.92539,"close":7.92611,"volume":138.1999969482422},{"timestamp":1742394840000,"open":7.92616,"high":7.92737,"low":7.92616,"close":7.92673,"volume":129.0399932861328},{"timestamp":1742394900000,"open":7.92656,"high":7.92823,"low":7.92574,"close":7.92823,"volume":140.6999969482422},{"timestamp":1742394960000,"open":7.92812,"high":7.92943,"low":7.92785,"close":7.92867,"volume":142.5},{"timestamp":1742395020000,"open":7.9285,"high":7.92928,"low":7.92808,"close":7.92825,"volume":128.00999450683594},{"timestamp":1742395080000,"open":7.92857,"high":7.92869,"low":7.92808,"close":7.9283,"volume":103.44000244140625},{"timestamp":1742395140000,"open":7.92829,"high":7.92881,"low":7.92711,"close":7.92728,"volume":64.80999755859375},{"timestamp":1742395200000,"open":7.92733,"high":7.92744,"low":7.92592,"close":7.92613,"volume":107.38999938964844},{"timestamp":1742395260000,"open":7.92629,"high":7.92629,"low":7.92532,"close":7.92547,"volume":56.81999969482422},{"timestamp":1742395320000,"open":7.92563,"high":7.92634,"low":7.92506,"close":7.92506,"volume":123.5},{"timestamp":1742395380000,"open":7.92511,"high":7.92523,"low":7.92313,"close":7.92339,"volume":178.49000549316406},{"timestamp":1742395440000,"open":7.92356,"high":7.92541,"low":7.92345,"close":7.92505,"volume":196.27000427246094},{"timestamp":1742395500000,"open":7.92511,"high":7.92533,"low":7.92458,"close":7.9251,"volume":121.58999633789062},{"timestamp":1742395560000,"open":7.92504,"high":7.92712,"low":7.92475,"close":7.92685,"volume":108.69999694824219},{"timestamp":1742395620000,"open":7.92669,"high":7.92812,"low":7.92648,"close":7.92812,"volume":107.04000091552734},{"timestamp":1742395680000,"open":7.92807,"high":7.92846,"low":7.92739,"close":7.92846,"volume":144.97000122070312},{"timestamp":1742395740000,"open":7.92835,"high":7.92868,"low":7.92671,"close":7.92706,"volume":150.58999633789062},{"timestamp":1742395800000,"open":7.92701,"high":7.92743,"low":7.9269,"close":7.92743,"volume":117.58999633789062},{"timestamp":1742395860000,"open":7.92743,"high":7.9287,"low":7.92733,"close":7.9287,"volume":111.30000305175781},{"timestamp":1742395920000,"open":7.92854,"high":7.93187,"low":7.92854,"close":7.93047,"volume":216.58999633789062},{"timestamp":1742395980000,"open":7.93047,"high":7.93078,"low":7.92788,"close":7.92803,"volume":254.47000122070312},{"timestamp":1742396040000,"open":7.92816,"high":7.92903,"low":7.9273,"close":7.92816,"volume":251.6699981689453},{"timestamp":1742396100000,"open":7.92795,"high":7.92955,"low":7.92731,"close":7.92912,"volume":250.4199981689453},{"timestamp":1742396160000,"open":7.92899,"high":7.93129,"low":7.9287,"close":7.92994,"volume":168.14999389648438},{"timestamp":1742396220000,"open":7.92974,"high":7.93003,"low":7.92738,"close":7.92768,"volume":138.25999450683594},{"timestamp":1742396280000,"open":7.92775,"high":7.92907,"low":7.92743,"close":7.92885,"volume":128.67999267578125},{"timestamp":1742396340000,"open":7.92891,"high":7.93015,"low":7.92874,"close":7.92944,"volume":172.75999450683594},{"timestamp":1742396400000,"open":7.92939,"high":7.9295,"low":7.92777,"close":7.92882,"volume":151.27999877929688},{"timestamp":1742396460000,"open":7.92926,"high":7.92944,"low":7.92821,"close":7.92906,"volume":148.47999572753906},{"timestamp":1742396520000,"open":7.92922,"high":7.93002,"low":7.92879,"close":7.93002,"volume":168.50999450683594},{"timestamp":1742396580000,"open":7.9298,"high":7.93134,"low":7.92955,"close":7.93134,"volume":114.0199966430664},{"timestamp":1742396640000,"open":7.93123,"high":7.93329,"low":7.93122,"close":7.93317,"volume":188.38999938964844},{"timestamp":1742396700000,"open":7.93304,"high":7.93329,"low":7.92882,"close":7.9297,"volume":320.92999267578125},{"timestamp":1742396760000,"open":7.92992,"high":7.93035,"low":7.92882,"close":7.92943,"volume":267.79998779296875},{"timestamp":1742396820000,"open":7.92922,"high":7.92959,"low":7.92811,"close":7.92888,"volume":165.6999969482422},{"timestamp":1742396880000,"open":7.92899,"high":7.92928,"low":7.92832,"close":7.92849,"volume":167.07000732421875},{"timestamp":1742396940000,"open":7.92848,"high":7.92967,"low":7.92741,"close":7.92942,"volume":181.0500030517578},{"timestamp":1742397000000,"open":7.92948,"high":7.92975,"low":7.9284,"close":7.92907,"volume":190},{"timestamp":1742397060000,"open":7.92906,"high":7.92929,"low":7.92801,"close":7.92833,"volume":173.8699951171875},{"timestamp":1742397120000,"open":7.92834,"high":7.93009,"low":7.92834,"close":7.92976,"volume":136.19000244140625},{"timestamp":1742397180000,"open":7.92973,"high":7.93021,"low":7.92867,"close":7.92938,"volume":156.39999389648438},{"timestamp":1742397240000,"open":7.9293,"high":7.9302,"low":7.92904,"close":7.92996,"volume":209.99000549316406},{"timestamp":1742397300000,"open":7.93014,"high":7.93111,"low":7.92992,"close":7.93047,"volume":139.35000610351562},{"timestamp":1742397360000,"open":7.93042,"high":7.93097,"low":7.92989,"close":7.93035,"volume":130.80999755859375},{"timestamp":1742397420000,"open":7.9304,"high":7.93251,"low":7.93029,"close":7.93164,"volume":205},{"timestamp":1742397480000,"open":7.93175,"high":7.93337,"low":7.93117,"close":7.93305,"volume":252.63999938964844},{"timestamp":1742397540000,"open":7.93306,"high":7.93341,"low":7.93238,"close":7.93304,"volume":281.29998779296875},{"timestamp":1742397600000,"open":7.93283,"high":7.93308,"low":7.93055,"close":7.93153,"volume":186.3699951171875},{"timestamp":1742397660000,"open":7.93148,"high":7.9324,"low":7.93048,"close":7.9324,"volume":156.38999938964844},{"timestamp":1742397720000,"open":7.9323,"high":7.93247,"low":7.93161,"close":7.9319,"volume":169.0500030517578},{"timestamp":1742397780000,"open":7.9319,"high":7.93276,"low":7.93135,"close":7.93214,"volume":188.13999938964844},{"timestamp":1742397840000,"open":7.93219,"high":7.93253,"low":7.93139,"close":7.93203,"volume":162.8699951171875},{"timestamp":1742397900000,"open":7.9323,"high":7.93318,"low":7.93181,"close":7.93253,"volume":204.27000427246094},{"timestamp":1742397960000,"open":7.93237,"high":7.93309,"low":7.93184,"close":7.93243,"volume":194.52000427246094},{"timestamp":1742398020000,"open":7.93254,"high":7.93297,"low":7.93179,"close":7.93221,"volume":183.0800018310547},{"timestamp":1742398080000,"open":7.93221,"high":7.93306,"low":7.93204,"close":7.93232,"volume":181.13999938964844},{"timestamp":1742398140000,"open":7.93232,"high":7.93253,"low":7.93161,"close":7.93197,"volume":155.6999969482422},{"timestamp":1742398200000,"open":7.93208,"high":7.9331,"low":7.93208,"close":7.93275,"volume":226},{"timestamp":1742398260000,"open":7.93269,"high":7.93468,"low":7.93223,"close":7.93246,"volume":193.77999877929688},{"timestamp":1742398320000,"open":7.93202,"high":7.93244,"low":7.93083,"close":7.93148,"volume":203.2100067138672},{"timestamp":1742398380000,"open":7.93161,"high":7.93403,"low":7.93075,"close":7.93316,"volume":158.1699981689453},{"timestamp":1742398440000,"open":7.93316,"high":7.93539,"low":7.93307,"close":7.93507,"volume":145.57000732421875},{"timestamp":1742398500000,"open":7.93512,"high":7.93593,"low":7.93485,"close":7.93572,"volume":222},{"timestamp":1742398560000,"open":7.93558,"high":7.93695,"low":7.93548,"close":7.93665,"volume":143.72000122070312},{"timestamp":1742398620000,"open":7.93665,"high":7.93818,"low":7.93645,"close":7.93799,"volume":347.7099914550781},{"timestamp":1742398680000,"open":7.93799,"high":7.93908,"low":7.93707,"close":7.93787,"volume":504.5299987792969},{"timestamp":1742398740000,"open":7.93796,"high":7.93863,"low":7.93643,"close":7.93735,"volume":419.3299865722656},{"timestamp":1742398800000,"open":7.93738,"high":7.938,"low":7.93694,"close":7.9375,"volume":273.9599914550781},{"timestamp":1742398860000,"open":7.9373,"high":7.94045,"low":7.93721,"close":7.94002,"volume":283.05999755859375},{"timestamp":1742398920000,"open":7.94005,"high":7.94005,"low":7.93864,"close":7.93944,"volume":262.1199951171875},{"timestamp":1742398980000,"open":7.93943,"high":7.93963,"low":7.93804,"close":7.93851,"volume":321.5899963378906},{"timestamp":1742399040000,"open":7.93854,"high":7.94002,"low":7.93812,"close":7.93921,"volume":305.0899963378906},{"timestamp":1742399100000,"open":7.93921,"high":7.94053,"low":7.93912,"close":7.94053,"volume":210.30999755859375},{"timestamp":1742399160000,"open":7.94049,"high":7.94092,"low":7.94,"close":7.94031,"volume":216.0800018310547},{"timestamp":1742399220000,"open":7.9402,"high":7.9402,"low":7.9393,"close":7.93987,"volume":364.1499938964844},{"timestamp":1742399280000,"open":7.93978,"high":7.9402,"low":7.93905,"close":7.93948,"volume":272.5799865722656},{"timestamp":1742399340000,"open":7.93989,"high":7.94025,"low":7.93831,"close":7.9399,"volume":267.1000061035156},{"timestamp":1742399400000,"open":7.94012,"high":7.94087,"low":7.93985,"close":7.94072,"volume":176.77999877929688},{"timestamp":1742399460000,"open":7.94078,"high":7.94124,"low":7.94051,"close":7.94107,"volume":120.91000366210938},{"timestamp":1742399520000,"open":7.94099,"high":7.94112,"low":7.93976,"close":7.94091,"volume":199.7899932861328},{"timestamp":1742399580000,"open":7.94091,"high":7.94142,"low":7.94017,"close":7.94079,"volume":113.41000366210938},{"timestamp":1742399640000,"open":7.94097,"high":7.94119,"low":7.94035,"close":7.94095,"volume":145.22000122070312},{"timestamp":1742399700000,"open":7.94101,"high":7.94121,"low":7.93989,"close":7.94044,"volume":138.8800048828125},{"timestamp":1742399760000,"open":7.9403,"high":7.9405,"low":7.93921,"close":7.93925,"volume":251.02000427246094},{"timestamp":1742399820000,"open":7.9396,"high":7.9396,"low":7.93655,"close":7.93745,"volume":269.4700012207031},{"timestamp":1742399880000,"open":7.93717,"high":7.93874,"low":7.93717,"close":7.93785,"volume":221.58999633789062},{"timestamp":1742399940000,"open":7.93779,"high":7.93812,"low":7.93679,"close":7.93717,"volume":196.63999938964844},{"timestamp":1742400000000,"open":7.93728,"high":7.9373,"low":7.93594,"close":7.9368,"volume":191.47000122070312},{"timestamp":1742400060000,"open":7.93666,"high":7.93686,"low":7.93538,"close":7.93655,"volume":209.1300048828125},{"timestamp":1742400120000,"open":7.93669,"high":7.93797,"low":7.93636,"close":7.93741,"volume":174.13999938964844},{"timestamp":1742400180000,"open":7.93714,"high":7.93805,"low":7.93704,"close":7.93723,"volume":119.11000061035156},{"timestamp":1742400240000,"open":7.93719,"high":7.93834,"low":7.93719,"close":7.93814,"volume":133.0500030517578},{"timestamp":1742400300000,"open":7.93797,"high":7.93847,"low":7.93708,"close":7.93779,"volume":123.31999969482422},{"timestamp":1742400360000,"open":7.93779,"high":7.93794,"low":7.93707,"close":7.93767,"volume":112.83999633789062},{"timestamp":1742400420000,"open":7.93778,"high":7.9379,"low":7.93635,"close":7.93698,"volume":159.4199981689453},{"timestamp":1742400480000,"open":7.93692,"high":7.9374,"low":7.93673,"close":7.93731,"volume":95.69999694824219},{"timestamp":1742400540000,"open":7.9373,"high":7.93904,"low":7.93708,"close":7.93894,"volume":110.38999938964844},{"timestamp":1742400600000,"open":7.93894,"high":7.93969,"low":7.93769,"close":7.93818,"volume":202},{"timestamp":1742400660000,"open":7.93814,"high":7.9387,"low":7.93785,"close":7.9384,"volume":173.50999450683594},{"timestamp":1742400720000,"open":7.9384,"high":7.93907,"low":7.93776,"close":7.93807,"volume":166.58999633789062},{"timestamp":1742400780000,"open":7.93835,"high":7.93869,"low":7.9376,"close":7.93854,"volume":100.55999755859375},{"timestamp":1742400840000,"open":7.93849,"high":7.93898,"low":7.9383,"close":7.9385,"volume":102.47000122070312},{"timestamp":1742400900000,"open":7.93855,"high":7.93899,"low":7.9381,"close":7.9381,"volume":113.91999816894531},{"timestamp":1742400960000,"open":7.93795,"high":7.93909,"low":7.93741,"close":7.93862,"volume":138.0399932861328},{"timestamp":1742401020000,"open":7.93867,"high":7.93944,"low":7.93863,"close":7.93892,"volume":110.79000091552734},{"timestamp":1742401080000,"open":7.93898,"high":7.9397,"low":7.93887,"close":7.93887,"volume":93.1500015258789},{"timestamp":1742401140000,"open":7.93904,"high":7.93936,"low":7.93833,"close":7.93891,"volume":61.20000076293945},{"timestamp":1742401200000,"open":7.93906,"high":7.93938,"low":7.93742,"close":7.93822,"volume":98.97000122070312},{"timestamp":1742401260000,"open":7.9383,"high":7.93899,"low":7.93819,"close":7.93877,"volume":127.69000244140625},{"timestamp":1742401320000,"open":7.93886,"high":7.93886,"low":7.93706,"close":7.93719,"volume":158.8800048828125},{"timestamp":1742401380000,"open":7.93708,"high":7.93778,"low":7.93708,"close":7.93754,"volume":70.56999969482422},{"timestamp":1742401440000,"open":7.93733,"high":7.93744,"low":7.93652,"close":7.93652,"volume":139.27999877929688},{"timestamp":1742401500000,"open":7.93666,"high":7.93807,"low":7.93666,"close":7.93767,"volume":138.3699951171875},{"timestamp":1742401560000,"open":7.93773,"high":7.9381,"low":7.93731,"close":7.93751,"volume":131.07000732421875},{"timestamp":1742401620000,"open":7.93767,"high":7.93767,"low":7.93661,"close":7.93733,"volume":159.2100067138672},{"timestamp":1742401680000,"open":7.93727,"high":7.93736,"low":7.93674,"close":7.93717,"volume":93.56999969482422},{"timestamp":1742401740000,"open":7.93733,"high":7.93782,"low":7.93665,"close":7.93665,"volume":65.77999877929688},{"timestamp":1742401800000,"open":7.93671,"high":7.93764,"low":7.93622,"close":7.93744,"volume":135.77000427246094},{"timestamp":1742401860000,"open":7.93755,"high":7.93773,"low":7.93717,"close":7.93773,"volume":99.37000274658203},{"timestamp":1742401920000,"open":7.93778,"high":7.93859,"low":7.93711,"close":7.93838,"volume":127.55000305175781},{"timestamp":1742401980000,"open":7.93838,"high":7.93851,"low":7.93779,"close":7.93823,"volume":112.66999816894531},{"timestamp":1742402040000,"open":7.93822,"high":7.93826,"low":7.93666,"close":7.93676,"volume":149.8699951171875},{"timestamp":1742402100000,"open":7.93697,"high":7.93734,"low":7.93586,"close":7.93591,"volume":261.1000061035156},{"timestamp":1742402160000,"open":7.93583,"high":7.93674,"low":7.93583,"close":7.93633,"volume":206.52000427246094},{"timestamp":1742402220000,"open":7.93624,"high":7.93684,"low":7.93599,"close":7.93648,"volume":218.7100067138672},{"timestamp":1742402280000,"open":7.9364,"high":7.93668,"low":7.93524,"close":7.93529,"volume":169.11000061035156},{"timestamp":1742402340000,"open":7.93516,"high":7.93594,"low":7.93464,"close":7.9355,"volume":176.6300048828125},{"timestamp":1742402400000,"open":7.93563,"high":7.93583,"low":7.93485,"close":7.93504,"volume":160.9600067138672},{"timestamp":1742402460000,"open":7.93509,"high":7.937,"low":7.93473,"close":7.93689,"volume":183.16000366210938},{"timestamp":1742402520000,"open":7.93689,"high":7.93744,"low":7.93271,"close":7.93345,"volume":227.8699951171875},{"timestamp":1742402580000,"open":7.93355,"high":7.93866,"low":7.9335,"close":7.93859,"volume":156.5800018310547},{"timestamp":1742402640000,"open":7.93826,"high":7.93837,"low":7.93683,"close":7.93719,"volume":131.9499969482422},{"timestamp":1742402700000,"open":7.93734,"high":7.9378,"low":7.93689,"close":7.93711,"volume":121.77999877929688},{"timestamp":1742402760000,"open":7.93706,"high":7.93744,"low":7.93661,"close":7.93684,"volume":84},{"timestamp":1742402820000,"open":7.93733,"high":7.93733,"low":7.93666,"close":7.93677,"volume":73.13999938964844},{"timestamp":1742402880000,"open":7.93666,"high":7.93701,"low":7.93649,"close":7.93693,"volume":96.95999908447266},{"timestamp":1742402940000,"open":7.93695,"high":7.93751,"low":7.93656,"close":7.9371,"volume":102.33000183105469},{"timestamp":1742403000000,"open":7.93715,"high":7.93763,"low":7.93642,"close":7.93686,"volume":96.95999908447266},{"timestamp":1742403060000,"open":7.93697,"high":7.93923,"low":7.93686,"close":7.93849,"volume":155.35000610351562},{"timestamp":1742403120000,"open":7.93849,"high":7.93849,"low":7.93667,"close":7.93759,"volume":174.52000427246094},{"timestamp":1742403180000,"open":7.93759,"high":7.93802,"low":7.93715,"close":7.93796,"volume":143.38999938964844},{"timestamp":1742403240000,"open":7.93769,"high":7.93903,"low":7.93747,"close":7.93903,"volume":91.30999755859375},{"timestamp":1742403300000,"open":7.93876,"high":7.93937,"low":7.93832,"close":7.93937,"volume":96.98999786376953},{"timestamp":1742403360000,"open":7.93921,"high":7.93944,"low":7.93878,"close":7.93908,"volume":63.650001525878906},{"timestamp":1742403420000,"open":7.93875,"high":7.93924,"low":7.9381,"close":7.93854,"volume":89.27999877929688},{"timestamp":1742403480000,"open":7.93849,"high":7.93849,"low":7.93734,"close":7.93736,"volume":94.4000015258789},{"timestamp":1742403540000,"open":7.93731,"high":7.9382,"low":7.9371,"close":7.93721,"volume":119},{"timestamp":1742403600000,"open":7.93715,"high":7.93803,"low":7.9371,"close":7.93771,"volume":87.6500015258789},{"timestamp":1742403660000,"open":7.93771,"high":7.93804,"low":7.93638,"close":7.9375,"volume":91.54000091552734},{"timestamp":1742403720000,"open":7.9375,"high":7.93861,"low":7.93689,"close":7.93819,"volume":92.88999938964844},{"timestamp":1742403780000,"open":7.93825,"high":7.93978,"low":7.93806,"close":7.93972,"volume":70.94000244140625},{"timestamp":1742403840000,"open":7.93967,"high":7.94039,"low":7.93917,"close":7.94039,"volume":76.8499984741211},{"timestamp":1742403900000,"open":7.9404,"high":7.94075,"low":7.93922,"close":7.93998,"volume":121.23999786376953},{"timestamp":1742403960000,"open":7.93926,"high":7.94029,"low":7.93912,"close":7.94002,"volume":89.48999786376953},{"timestamp":1742404020000,"open":7.94008,"high":7.94057,"low":7.93945,"close":7.93958,"volume":72.97000122070312},{"timestamp":1742404080000,"open":7.93958,"high":7.94143,"low":7.93952,"close":7.94093,"volume":115.79000091552734},{"timestamp":1742404140000,"open":7.94076,"high":7.94324,"low":7.94022,"close":7.94318,"volume":216.77999877929688},{"timestamp":1742404200000,"open":7.94318,"high":7.94427,"low":7.9429,"close":7.94427,"volume":186.6300048828125},{"timestamp":1742404260000,"open":7.94464,"high":7.94756,"low":7.94462,"close":7.9467,"volume":313.5799865722656},{"timestamp":1742404320000,"open":7.94671,"high":7.94682,"low":7.94621,"close":7.94641,"volume":113.80000305175781},{"timestamp":1742404380000,"open":7.94646,"high":7.94764,"low":7.94629,"close":7.94732,"volume":153.3699951171875},{"timestamp":1742404440000,"open":7.9472,"high":7.94809,"low":7.94511,"close":7.94543,"volume":218.33999633789062},{"timestamp":1742404500000,"open":7.94541,"high":7.94669,"low":7.94502,"close":7.94632,"volume":310.2699890136719},{"timestamp":1742404560000,"open":7.94658,"high":7.95044,"low":7.94618,"close":7.95011,"volume":383.2099914550781},{"timestamp":1742404620000,"open":7.95017,"high":7.95249,"low":7.94992,"close":7.95238,"volume":445.9700012207031},{"timestamp":1742404680000,"open":7.95238,"high":7.95342,"low":7.95204,"close":7.95325,"volume":538.0399780273438},{"timestamp":1742404740000,"open":7.95341,"high":7.95362,"low":7.95295,"close":7.95356,"volume":294.260009765625},{"timestamp":1742404800000,"open":7.95358,"high":7.95381,"low":7.95292,"close":7.95336,"volume":247.24000549316406},{"timestamp":1742404860000,"open":7.95277,"high":7.95332,"low":7.95254,"close":7.95319,"volume":122.91999816894531},{"timestamp":1742404920000,"open":7.95331,"high":7.95378,"low":7.953,"close":7.95372,"volume":232.9499969482422},{"timestamp":1742404980000,"open":7.95373,"high":7.95427,"low":7.95362,"close":7.95385,"volume":175.3300018310547},{"timestamp":1742405040000,"open":7.95385,"high":7.95444,"low":7.95316,"close":7.95376,"volume":229.86000061035156},{"timestamp":1742405100000,"open":7.95376,"high":7.95452,"low":7.95317,"close":7.95333,"volume":219.6300048828125},{"timestamp":1742405160000,"open":7.95333,"high":7.95459,"low":7.95213,"close":7.95459,"volume":405.1000061035156},{"timestamp":1742405220000,"open":7.95459,"high":7.95459,"low":7.95354,"close":7.95394,"volume":385.2900085449219},{"timestamp":1742405280000,"open":7.95427,"high":7.95427,"low":7.95138,"close":7.95188,"volume":210.05999755859375},{"timestamp":1742405340000,"open":7.95204,"high":7.95232,"low":7.95131,"close":7.95169,"volume":216.75999450683594},{"timestamp":1742405400000,"open":7.95097,"high":7.9529,"low":7.95058,"close":7.95123,"volume":298.9800109863281},{"timestamp":1742405460000,"open":7.95152,"high":7.95185,"low":7.95062,"close":7.95117,"volume":307.04998779296875},{"timestamp":1742405520000,"open":7.95104,"high":7.95121,"low":7.9504,"close":7.95078,"volume":194.35000610351562},{"timestamp":1742405580000,"open":7.95079,"high":7.9514,"low":7.95045,"close":7.95115,"volume":192.27999877929688},{"timestamp":1742405640000,"open":7.95115,"high":7.95135,"low":7.95048,"close":7.9508,"volume":199.88999938964844},{"timestamp":1742405700000,"open":7.9508,"high":7.95363,"low":7.95072,"close":7.95363,"volume":208.11000061035156},{"timestamp":1742405760000,"open":7.95362,"high":7.95407,"low":7.95056,"close":7.95217,"volume":336.8900146484375},{"timestamp":1742405820000,"open":7.95272,"high":7.95373,"low":7.95234,"close":7.95264,"volume":215.5500030517578},{"timestamp":1742405880000,"open":7.95269,"high":7.95269,"low":7.95068,"close":7.95137,"volume":188.13999938964844},{"timestamp":1742405940000,"open":7.95143,"high":7.95143,"low":7.95006,"close":7.9511,"volume":203.91000366210938},{"timestamp":1742406000000,"open":7.9511,"high":7.95283,"low":7.95064,"close":7.95255,"volume":190.44000244140625},{"timestamp":1742406060000,"open":7.95261,"high":7.95262,"low":7.9505,"close":7.95116,"volume":260.4599914550781},{"timestamp":1742406120000,"open":7.95061,"high":7.95225,"low":7.95023,"close":7.95159,"volume":271.04998779296875},{"timestamp":1742406180000,"open":7.95153,"high":7.95153,"low":7.95099,"close":7.95137,"volume":132.0800018310547},{"timestamp":1742406240000,"open":7.9515,"high":7.95185,"low":7.95053,"close":7.95112,"volume":283},{"timestamp":1742406300000,"open":7.95117,"high":7.95316,"low":7.95071,"close":7.95275,"volume":287.5},{"timestamp":1742406360000,"open":7.95275,"high":7.95385,"low":7.9522,"close":7.95347,"volume":366.9800109863281},{"timestamp":1742406420000,"open":7.95341,"high":7.95417,"low":7.95285,"close":7.95417,"volume":227.27999877929688},{"timestamp":1742406480000,"open":7.95417,"high":7.9546,"low":7.95347,"close":7.95391,"volume":216.1300048828125},{"timestamp":1742406540000,"open":7.95386,"high":7.95412,"low":7.95248,"close":7.95306,"volume":246.5399932861328},{"timestamp":1742406600000,"open":7.95295,"high":7.95345,"low":7.9524,"close":7.95326,"volume":185.52000427246094},{"timestamp":1742406660000,"open":7.95335,"high":7.95399,"low":7.95286,"close":7.95337,"volume":162.02999877929688},{"timestamp":1742406720000,"open":7.95343,"high":7.95515,"low":7.95318,"close":7.9546,"volume":172.55999755859375},{"timestamp":1742406780000,"open":7.95465,"high":7.95552,"low":7.95427,"close":7.95504,"volume":199.2100067138672},{"timestamp":1742406840000,"open":7.95509,"high":7.95526,"low":7.94881,"close":7.94986,"volume":315.42999267578125},{"timestamp":1742406900000,"open":7.9498,"high":7.94983,"low":7.94759,"close":7.94885,"volume":377.07000732421875},{"timestamp":1742406960000,"open":7.94891,"high":7.95182,"low":7.94891,"close":7.95143,"volume":231.1199951171875},{"timestamp":1742407020000,"open":7.95143,"high":7.95208,"low":7.95002,"close":7.95023,"volume":322.3800048828125},{"timestamp":1742407080000,"open":7.95023,"high":7.95087,"low":7.94925,"close":7.95034,"volume":406.44000244140625},{"timestamp":1742407140000,"open":7.95039,"high":7.95039,"low":7.93761,"close":7.93761,"volume":543.9199829101562},{"timestamp":1742407200000,"open":7.93762,"high":7.94413,"low":7.92584,"close":7.94348,"volume":1481.1800537109375},{"timestamp":1742407260000,"open":7.94343,"high":7.94561,"low":7.94131,"close":7.94171,"volume":955.0800170898438},{"timestamp":1742407320000,"open":7.94233,"high":7.94555,"low":7.94154,"close":7.94488,"volume":891.469970703125},{"timestamp":1742407380000,"open":7.94495,"high":7.94497,"low":7.94195,"close":7.94272,"volume":222.4600067138672},{"timestamp":1742407440000,"open":7.9425,"high":7.94267,"low":7.9391,"close":7.93938,"volume":346.95001220703125},{"timestamp":1742407500000,"open":7.9394,"high":7.94197,"low":7.93933,"close":7.93991,"volume":503.9599914550781},{"timestamp":1742407560000,"open":7.9398,"high":7.94276,"low":7.9398,"close":7.94192,"volume":359.5400085449219},{"timestamp":1742407620000,"open":7.94263,"high":7.9434,"low":7.94135,"close":7.94216,"volume":264.6199951171875},{"timestamp":1742407680000,"open":7.94225,"high":7.94346,"low":7.94093,"close":7.94122,"volume":272.54998779296875},{"timestamp":1742407740000,"open":7.94133,"high":7.94417,"low":7.94041,"close":7.94234,"volume":333.3500061035156},{"timestamp":1742407800000,"open":7.94327,"high":7.9434,"low":7.94223,"close":7.94279,"volume":293.67999267578125},{"timestamp":1742407860000,"open":7.9428,"high":7.94335,"low":7.94014,"close":7.94173,"volume":343.5799865722656},{"timestamp":1742407920000,"open":7.94173,"high":7.94446,"low":7.94134,"close":7.94209,"volume":248.97000122070312},{"timestamp":1742407980000,"open":7.94188,"high":7.94648,"low":7.94132,"close":7.94363,"volume":319.510009765625},{"timestamp":1742408040000,"open":7.94369,"high":7.94419,"low":7.94253,"close":7.94384,"volume":250.67999267578125},{"timestamp":1742408100000,"open":7.94384,"high":7.9441,"low":7.94292,"close":7.94302,"volume":377.6499938964844},{"timestamp":1742408160000,"open":7.94312,"high":7.94333,"low":7.94121,"close":7.94121,"volume":308.5400085449219},{"timestamp":1742408220000,"open":7.94192,"high":7.94322,"low":7.94105,"close":7.94198,"volume":306.260009765625},{"timestamp":1742408280000,"open":7.94201,"high":7.94266,"low":7.94079,"close":7.94087,"volume":389.92999267578125},{"timestamp":1742408340000,"open":7.9412,"high":7.94311,"low":7.94106,"close":7.943,"volume":312.8699951171875},{"timestamp":1742408400000,"open":7.94371,"high":7.94393,"low":7.94188,"close":7.94346,"volume":372.5199890136719},{"timestamp":1742408460000,"open":7.94347,"high":7.94475,"low":7.94304,"close":7.94455,"volume":350.4700012207031},{"timestamp":1742408520000,"open":7.9446,"high":7.94542,"low":7.94383,"close":7.94394,"volume":365.4700012207031},{"timestamp":1742408580000,"open":7.94377,"high":7.94386,"low":7.94198,"close":7.9422,"volume":286.8699951171875},{"timestamp":1742408640000,"open":7.94222,"high":7.94326,"low":7.94101,"close":7.94282,"volume":276.1700134277344},{"timestamp":1742408700000,"open":7.94283,"high":7.94372,"low":7.94037,"close":7.94064,"volume":225.9499969482422},{"timestamp":1742408760000,"open":7.9407,"high":7.94267,"low":7.94053,"close":7.94251,"volume":200.32000732421875},{"timestamp":1742408820000,"open":7.94245,"high":7.94377,"low":7.94207,"close":7.94296,"volume":250.5399932861328},{"timestamp":1742408880000,"open":7.94265,"high":7.94474,"low":7.94168,"close":7.94472,"volume":352.3399963378906},{"timestamp":1742408940000,"open":7.94461,"high":7.94481,"low":7.94306,"close":7.94306,"volume":218.39999389648438},{"timestamp":1742409000000,"open":7.94312,"high":7.94391,"low":7.94172,"close":7.94293,"volume":254.7899932861328},{"timestamp":1742409060000,"open":7.94293,"high":7.94392,"low":7.9394,"close":7.94013,"volume":442},{"timestamp":1742409120000,"open":7.9402,"high":7.94046,"low":7.93899,"close":7.9392,"volume":505.30999755859375},{"timestamp":1742409180000,"open":7.93936,"high":7.94028,"low":7.93845,"close":7.93973,"volume":331.3500061035156},{"timestamp":1742409240000,"open":7.93981,"high":7.9405,"low":7.93755,"close":7.93819,"volume":356.29998779296875},{"timestamp":1742409300000,"open":7.93813,"high":7.93952,"low":7.93792,"close":7.93918,"volume":299.6400146484375},{"timestamp":1742409360000,"open":7.93876,"high":7.9397,"low":7.93573,"close":7.93795,"volume":348.9599914550781},{"timestamp":1742409420000,"open":7.93794,"high":7.93877,"low":7.93669,"close":7.93877,"volume":297.04998779296875},{"timestamp":1742409480000,"open":7.93878,"high":7.9409,"low":7.93822,"close":7.9403,"volume":426.17999267578125},{"timestamp":1742409540000,"open":7.94038,"high":7.94224,"low":7.93853,"close":7.93871,"volume":386.4700012207031},{"timestamp":1742409600000,"open":7.9386,"high":7.93962,"low":7.9368,"close":7.93917,"volume":390.5199890136719},{"timestamp":1742409660000,"open":7.93923,"high":7.93992,"low":7.93561,"close":7.93631,"volume":377.44000244140625},{"timestamp":1742409720000,"open":7.93643,"high":7.93712,"low":7.93432,"close":7.93436,"volume":399.29998779296875},{"timestamp":1742409780000,"open":7.93432,"high":7.93504,"low":7.9333,"close":7.93472,"volume":399.9800109863281},{"timestamp":1742409840000,"open":7.93472,"high":7.93607,"low":7.93363,"close":7.93377,"volume":387.92999267578125},{"timestamp":1742409900000,"open":7.93349,"high":7.93624,"low":7.93347,"close":7.93545,"volume":349.4700012207031},{"timestamp":1742409960000,"open":7.93576,"high":7.93869,"low":7.93528,"close":7.93758,"volume":365.8299865722656},{"timestamp":1742410020000,"open":7.93752,"high":7.93852,"low":7.93627,"close":7.93641,"volume":311.6099853515625},{"timestamp":1742410080000,"open":7.9365,"high":7.9379,"low":7.9359,"close":7.9377,"volume":309.5899963378906},{"timestamp":1742410140000,"open":7.93759,"high":7.93761,"low":7.93547,"close":7.93547,"volume":326.7200012207031},{"timestamp":1742410200000,"open":7.93543,"high":7.93822,"low":7.93503,"close":7.93822,"volume":349.6400146484375},{"timestamp":1742410260000,"open":7.93734,"high":7.93799,"low":7.93637,"close":7.93768,"volume":277.82000732421875},{"timestamp":1742410320000,"open":7.93775,"high":7.93842,"low":7.9367,"close":7.93729,"volume":212.16000366210938},{"timestamp":1742410380000,"open":7.93735,"high":7.93801,"low":7.93674,"close":7.93785,"volume":291.4800109863281},{"timestamp":1742410440000,"open":7.93785,"high":7.93904,"low":7.93774,"close":7.93826,"volume":357.7200012207031},{"timestamp":1742410500000,"open":7.93813,"high":7.93915,"low":7.93722,"close":7.93761,"volume":563.4600219726562},{"timestamp":1742410560000,"open":7.93733,"high":7.93733,"low":7.93368,"close":7.93415,"volume":485.94000244140625},{"timestamp":1742410620000,"open":7.93366,"high":7.93544,"low":7.93062,"close":7.931,"volume":670.9400024414062},{"timestamp":1742410680000,"open":7.93111,"high":7.93437,"low":7.93099,"close":7.93409,"volume":617.530029296875},{"timestamp":1742410740000,"open":7.93297,"high":7.93499,"low":7.92255,"close":7.9268,"volume":542.8499755859375},{"timestamp":1742410800000,"open":7.9268,"high":7.93017,"low":7.92643,"close":7.92985,"volume":432.5199890136719},{"timestamp":1742410860000,"open":7.92974,"high":7.93127,"low":7.929,"close":7.92967,"volume":408.8800048828125},{"timestamp":1742410920000,"open":7.92967,"high":7.93109,"low":7.9284,"close":7.92901,"volume":457.3999938964844},{"timestamp":1742410980000,"open":7.92857,"high":7.93061,"low":7.92818,"close":7.92865,"volume":378.9599914550781},{"timestamp":1742411040000,"open":7.9286,"high":7.93158,"low":7.92774,"close":7.92996,"volume":489.0299987792969},{"timestamp":1742411100000,"open":7.92996,"high":7.93099,"low":7.92791,"close":7.93003,"volume":390.6600036621094},{"timestamp":1742411160000,"open":7.93021,"high":7.93092,"low":7.92907,"close":7.93001,"volume":371.25},{"timestamp":1742411220000,"open":7.92968,"high":7.93057,"low":7.92846,"close":7.92894,"volume":468.95001220703125},{"timestamp":1742411280000,"open":7.92943,"high":7.93061,"low":7.92565,"close":7.92701,"volume":422.8299865722656},{"timestamp":1742411340000,"open":7.92701,"high":7.9281,"low":7.92633,"close":7.92762,"volume":332.5799865722656},{"timestamp":1742411400000,"open":7.92734,"high":7.92782,"low":7.92603,"close":7.92687,"volume":247.88999938964844},{"timestamp":1742411460000,"open":7.92687,"high":7.92955,"low":7.92629,"close":7.92866,"volume":336.55999755859375},{"timestamp":1742411520000,"open":7.92877,"high":7.92949,"low":7.92829,"close":7.92875,"volume":358.3599853515625},{"timestamp":1742411580000,"open":7.92874,"high":7.93087,"low":7.92802,"close":7.92913,"volume":335.5299987792969},{"timestamp":1742411640000,"open":7.92913,"high":7.93063,"low":7.92887,"close":7.93056,"volume":324.489990234375},{"timestamp":1742411700000,"open":7.93056,"high":7.93064,"low":7.92848,"close":7.92915,"volume":229.00999450683594},{"timestamp":1742411760000,"open":7.92937,"high":7.93164,"low":7.92912,"close":7.93113,"volume":231.27999877929688},{"timestamp":1742411820000,"open":7.93104,"high":7.93356,"low":7.93097,"close":7.93296,"volume":513.5},{"timestamp":1742411880000,"open":7.93275,"high":7.93355,"low":7.93181,"close":7.93203,"volume":677.3599853515625},{"timestamp":1742411940000,"open":7.93221,"high":7.93285,"low":7.93217,"close":7.93257,"volume":443.6499938964844},{"timestamp":1742412000000,"open":7.9323,"high":7.93332,"low":7.9314,"close":7.9333,"volume":334.55999755859375},{"timestamp":1742412060000,"open":7.93329,"high":7.93363,"low":7.93211,"close":7.93266,"volume":258.75},{"timestamp":1742412120000,"open":7.93262,"high":7.93414,"low":7.93191,"close":7.93307,"volume":471.30999755859375},{"timestamp":1742412180000,"open":7.93301,"high":7.93831,"low":7.933,"close":7.93763,"volume":257.19000244140625},{"timestamp":1742412240000,"open":7.93764,"high":7.93843,"low":7.9369,"close":7.93843,"volume":179.88999938964844},{"timestamp":1742412300000,"open":7.93839,"high":7.93877,"low":7.93746,"close":7.9384,"volume":166.52999877929688},{"timestamp":1742412360000,"open":7.93829,"high":7.94016,"low":7.93784,"close":7.93893,"volume":214.3699951171875},{"timestamp":1742412420000,"open":7.93898,"high":7.93991,"low":7.93821,"close":7.93873,"volume":371.67999267578125},{"timestamp":1742412480000,"open":7.93873,"high":7.93888,"low":7.93677,"close":7.93738,"volume":327.75},{"timestamp":1742412540000,"open":7.93749,"high":7.93837,"low":7.93445,"close":7.93474,"volume":383.75},{"timestamp":1742412600000,"open":7.9348,"high":7.93619,"low":7.93349,"close":7.93408,"volume":302.42999267578125},{"timestamp":1742412660000,"open":7.93436,"high":7.93561,"low":7.93348,"close":7.93512,"volume":280.9599914550781},{"timestamp":1742412720000,"open":7.93509,"high":7.93556,"low":7.93327,"close":7.93388,"volume":331.7900085449219},{"timestamp":1742412780000,"open":7.93388,"high":7.93398,"low":7.93204,"close":7.93305,"volume":449.05999755859375},{"timestamp":1742412840000,"open":7.93305,"high":7.93367,"low":7.93146,"close":7.9321,"volume":421.7200012207031},{"timestamp":1742412900000,"open":7.93203,"high":7.93339,"low":7.93168,"close":7.93268,"volume":274.3399963378906},{"timestamp":1742412960000,"open":7.93319,"high":7.93362,"low":7.93253,"close":7.93327,"volume":358.6700134277344},{"timestamp":1742413020000,"open":7.93294,"high":7.93353,"low":7.93215,"close":7.93274,"volume":270.6000061035156},{"timestamp":1742413080000,"open":7.93265,"high":7.93358,"low":7.93107,"close":7.93154,"volume":213.63999938964844},{"timestamp":1742413140000,"open":7.93146,"high":7.93218,"low":7.9305,"close":7.93138,"volume":347.4200134277344},{"timestamp":1742413200000,"open":7.93144,"high":7.93355,"low":7.93088,"close":7.93355,"volume":364.010009765625},{"timestamp":1742413260000,"open":7.93349,"high":7.9339,"low":7.93218,"close":7.93373,"volume":279.1099853515625},{"timestamp":1742413320000,"open":7.93319,"high":7.93383,"low":7.93271,"close":7.933,"volume":199.02999877929688},{"timestamp":1742413380000,"open":7.933,"high":7.93417,"low":7.93274,"close":7.93325,"volume":278.3599853515625},{"timestamp":1742413440000,"open":7.93321,"high":7.93424,"low":7.93118,"close":7.93199,"volume":330.7300109863281},{"timestamp":1742413500000,"open":7.93177,"high":7.9327,"low":7.93083,"close":7.93192,"volume":135.24000549316406},{"timestamp":1742413560000,"open":7.93199,"high":7.9329,"low":7.9314,"close":7.9326,"volume":269.9800109863281},{"timestamp":1742413620000,"open":7.9324,"high":7.93348,"low":7.93205,"close":7.93278,"volume":276.5799865722656},{"timestamp":1742413680000,"open":7.9328,"high":7.93361,"low":7.93272,"close":7.93291,"volume":243.0399932861328},{"timestamp":1742413740000,"open":7.93296,"high":7.93344,"low":7.93218,"close":7.93254,"volume":227.67999267578125},{"timestamp":1742413800000,"open":7.93255,"high":7.93403,"low":7.93213,"close":7.93375,"volume":233.57000732421875},{"timestamp":1742413860000,"open":7.93376,"high":7.93422,"low":7.93362,"close":7.93368,"volume":170.27000427246094},{"timestamp":1742413920000,"open":7.93367,"high":7.93433,"low":7.93345,"close":7.9341,"volume":152.50999450683594},{"timestamp":1742413980000,"open":7.93409,"high":7.93613,"low":7.93338,"close":7.93613,"volume":302.3900146484375},{"timestamp":1742414040000,"open":7.93614,"high":7.93639,"low":7.93431,"close":7.93514,"volume":294.69000244140625},{"timestamp":1742414100000,"open":7.93524,"high":7.93678,"low":7.93442,"close":7.93475,"volume":415.1199951171875},{"timestamp":1742414160000,"open":7.93464,"high":7.93644,"low":7.93435,"close":7.93613,"volume":201.4199981689453},{"timestamp":1742414220000,"open":7.93602,"high":7.93978,"low":7.93602,"close":7.93896,"volume":182.47999572753906},{"timestamp":1742414280000,"open":7.93914,"high":7.94061,"low":7.93874,"close":7.94039,"volume":218.1699981689453},{"timestamp":1742414340000,"open":7.94039,"high":7.94039,"low":7.93676,"close":7.93939,"volume":248.47000122070312},{"timestamp":1742414400000,"open":7.93936,"high":7.93985,"low":7.93736,"close":7.93758,"volume":68.33999633789062},{"timestamp":1742414460000,"open":7.93758,"high":7.93772,"low":7.9369,"close":7.93766,"volume":60.93000030517578},{"timestamp":1742414520000,"open":7.93766,"high":7.93771,"low":7.93711,"close":7.93766,"volume":42.439998626708984},{"timestamp":1742414580000,"open":7.93777,"high":7.93857,"low":7.93777,"close":7.9384,"volume":59.54999923706055},{"timestamp":1742414640000,"open":7.93841,"high":7.93957,"low":7.93837,"close":7.93902,"volume":61.2400016784668},{"timestamp":1742414700000,"open":7.93902,"high":7.93968,"low":7.93893,"close":7.93913,"volume":53.36000061035156},{"timestamp":1742414760000,"open":7.93913,"high":7.9393,"low":7.9382,"close":7.93825,"volume":29.18000030517578},{"timestamp":1742414820000,"open":7.93831,"high":7.93852,"low":7.93831,"close":7.93847,"volume":60.16999816894531},{"timestamp":1742414880000,"open":7.93858,"high":7.93863,"low":7.93775,"close":7.93781,"volume":109.31999969482422},{"timestamp":1742414940000,"open":7.9377,"high":7.93926,"low":7.9377,"close":7.93892,"volume":113.73999786376953},{"timestamp":1742415000000,"open":7.93898,"high":7.93898,"low":7.938,"close":7.93828,"volume":119.58999633789062},{"timestamp":1742415060000,"open":7.93828,"high":7.93844,"low":7.93701,"close":7.93711,"volume":91.5999984741211},{"timestamp":1742415120000,"open":7.93722,"high":7.93827,"low":7.93677,"close":7.93688,"volume":85.56999969482422},{"timestamp":1742415180000,"open":7.93688,"high":7.93713,"low":7.93647,"close":7.93709,"volume":58.439998626708984},{"timestamp":1742415240000,"open":7.93702,"high":7.93741,"low":7.93596,"close":7.93596,"volume":120.93000030517578},{"timestamp":1742415300000,"open":7.93596,"high":7.93695,"low":7.93569,"close":7.93668,"volume":79.1500015258789},{"timestamp":1742415360000,"open":7.93635,"high":7.93701,"low":7.93621,"close":7.93621,"volume":65.37000274658203},{"timestamp":1742415420000,"open":7.93643,"high":7.93686,"low":7.93603,"close":7.93603,"volume":70.5},{"timestamp":1742415480000,"open":7.93598,"high":7.93667,"low":7.9353,"close":7.93667,"volume":100.11000061035156},{"timestamp":1742415540000,"open":7.93629,"high":7.9376,"low":7.93629,"close":7.93722,"volume":63.810001373291016},{"timestamp":1742415600000,"open":7.93695,"high":7.93727,"low":7.93639,"close":7.93694,"volume":38.59000015258789},{"timestamp":1742415660000,"open":7.93687,"high":7.93731,"low":7.93671,"close":7.93709,"volume":35.68000030517578},{"timestamp":1742415720000,"open":7.93709,"high":7.93747,"low":7.9366,"close":7.93671,"volume":35.45000076293945},{"timestamp":1742415780000,"open":7.93676,"high":7.93707,"low":7.93661,"close":7.93673,"volume":34.0099983215332},{"timestamp":1742415840000,"open":7.93667,"high":7.93678,"low":7.9365,"close":7.93656,"volume":21.420000076293945},{"timestamp":1742415900000,"open":7.9365,"high":7.93653,"low":7.9362,"close":7.93648,"volume":36.130001068115234},{"timestamp":1742415960000,"open":7.93642,"high":7.93648,"low":7.93561,"close":7.93577,"volume":50.209999084472656},{"timestamp":1742416020000,"open":7.93577,"high":7.93583,"low":7.93572,"close":7.93577,"volume":40.689998626708984},{"timestamp":1742416080000,"open":7.93577,"high":7.93677,"low":7.93572,"close":7.93677,"volume":31.799999237060547},{"timestamp":1742416140000,"open":7.93684,"high":7.93718,"low":7.93635,"close":7.93652,"volume":82.72000122070312},{"timestamp":1742416200000,"open":7.93612,"high":7.93618,"low":7.93575,"close":7.93578,"volume":84.02999877929688},{"timestamp":1742416260000,"open":7.93594,"high":7.93605,"low":7.93524,"close":7.93553,"volume":93.66999816894531},{"timestamp":1742416320000,"open":7.93553,"high":7.93606,"low":7.93525,"close":7.93595,"volume":97.25},{"timestamp":1742416380000,"open":7.93577,"high":7.93625,"low":7.93557,"close":7.9362,"volume":84.76000213623047},{"timestamp":1742416440000,"open":7.93636,"high":7.93642,"low":7.9355,"close":7.9364,"volume":55.4900016784668},{"timestamp":1742416500000,"open":7.93618,"high":7.93618,"low":7.93546,"close":7.93561,"volume":119.8499984741211},{"timestamp":1742416560000,"open":7.93578,"high":7.93647,"low":7.93578,"close":7.93647,"volume":239.57000732421875},{"timestamp":1742416620000,"open":7.93647,"high":7.93653,"low":7.9359,"close":7.93622,"volume":153.11000061035156},{"timestamp":1742416680000,"open":7.93622,"high":7.93633,"low":7.93573,"close":7.93601,"volume":209.4199981689453},{"timestamp":1742416740000,"open":7.93581,"high":7.93628,"low":7.93577,"close":7.93593,"volume":211.8699951171875},{"timestamp":1742416800000,"open":7.93599,"high":7.93606,"low":7.9353,"close":7.93546,"volume":232.33999633789062},{"timestamp":1742416860000,"open":7.93541,"high":7.93546,"low":7.93377,"close":7.93435,"volume":227},{"timestamp":1742416920000,"open":7.93435,"high":7.93494,"low":7.9342,"close":7.93487,"volume":149.02999877929688},{"timestamp":1742416980000,"open":7.93471,"high":7.93532,"low":7.93404,"close":7.93503,"volume":210.27999877929688},{"timestamp":1742417040000,"open":7.93516,"high":7.93521,"low":7.93453,"close":7.93461,"volume":373.6499938964844},{"timestamp":1742417100000,"open":7.93476,"high":7.93489,"low":7.9343,"close":7.93489,"volume":173.1699981689453},{"timestamp":1742417160000,"open":7.9349,"high":7.93518,"low":7.93449,"close":7.9346,"volume":219.66000366210938},{"timestamp":1742417220000,"open":7.93464,"high":7.93482,"low":7.93448,"close":7.93466,"volume":257.1199951171875},{"timestamp":1742417280000,"open":7.93483,"high":7.93531,"low":7.93453,"close":7.93477,"volume":143.52000427246094},{"timestamp":1742417340000,"open":7.93472,"high":7.9356,"low":7.93472,"close":7.93497,"volume":146.41000366210938},{"timestamp":1742417400000,"open":7.935,"high":7.93513,"low":7.93436,"close":7.93492,"volume":155.33999633789062},{"timestamp":1742417460000,"open":7.93484,"high":7.93501,"low":7.93443,"close":7.93469,"volume":119.04000091552734},{"timestamp":1742417520000,"open":7.9347,"high":7.93499,"low":7.9344,"close":7.93454,"volume":135.83999633789062},{"timestamp":1742417580000,"open":7.93454,"high":7.93507,"low":7.93445,"close":7.93467,"volume":208.60000610351562},{"timestamp":1742417640000,"open":7.93489,"high":7.93541,"low":7.93455,"close":7.93512,"volume":154},{"timestamp":1742417700000,"open":7.93472,"high":7.93472,"low":7.93149,"close":7.9328,"volume":401.9800109863281},{"timestamp":1742417760000,"open":7.93291,"high":7.93395,"low":7.93262,"close":7.93354,"volume":253.13999938964844},{"timestamp":1742417820000,"open":7.93332,"high":7.93354,"low":7.93194,"close":7.93354,"volume":373.9700012207031},{"timestamp":1742417880000,"open":7.93302,"high":7.93374,"low":7.93189,"close":7.93265,"volume":331.489990234375},{"timestamp":1742417940000,"open":7.93242,"high":7.93352,"low":7.93109,"close":7.93109,"volume":149.0500030517578},{"timestamp":1742418240000,"open":7.92141,"high":7.92638,"low":7.92141,"close":7.92624,"volume":40.59000015258789},{"timestamp":1742418300000,"open":7.92623,"high":7.92624,"low":7.92297,"close":7.92542,"volume":19.079999923706055},{"timestamp":1742418360000,"open":7.92542,"high":7.92542,"low":7.92335,"close":7.92335,"volume":17.520000457763672},{"timestamp":1742418420000,"open":7.92335,"high":7.92335,"low":7.92335,"close":7.92335,"volume":21.6200008392334},{"timestamp":1742418480000,"open":7.92335,"high":7.92335,"low":7.92334,"close":7.92335,"volume":48.880001068115234},{"timestamp":1742418540000,"open":7.92335,"high":7.92335,"low":7.92334,"close":7.92335,"volume":39.52000045776367},{"timestamp":1742418600000,"open":7.92335,"high":7.92373,"low":7.92335,"close":7.92357,"volume":23.920000076293945},{"timestamp":1742418660000,"open":7.92357,"high":7.92357,"low":7.92356,"close":7.92357,"volume":15.600000381469727},{"timestamp":1742418720000,"open":7.92357,"high":7.92357,"low":7.9234,"close":7.9234,"volume":28.079999923706055},{"timestamp":1742418780000,"open":7.9234,"high":7.9234,"low":7.9234,"close":7.9234,"volume":10.920000076293945},{"timestamp":1742418840000,"open":7.9234,"high":7.92346,"low":7.9234,"close":7.92346,"volume":24.1299991607666},{"timestamp":1742418900000,"open":7.92346,"high":7.92531,"low":7.9234,"close":7.92492,"volume":38.52000045776367},{"timestamp":1742418960000,"open":7.92493,"high":7.92493,"low":7.92492,"close":7.92493,"volume":26.520000457763672},{"timestamp":1742419020000,"open":7.9234,"high":7.92346,"low":7.9234,"close":7.92346,"volume":70.98999786376953},{"timestamp":1742419080000,"open":7.9234,"high":7.92346,"low":7.9234,"close":7.9234,"volume":82.44000244140625},{"timestamp":1742419140000,"open":7.9234,"high":7.92471,"low":7.9234,"close":7.92389,"volume":67.58000183105469},{"timestamp":1742419200000,"open":7.92389,"high":7.92537,"low":7.92389,"close":7.92482,"volume":63},{"timestamp":1742419260000,"open":7.92482,"high":7.92526,"low":7.92482,"close":7.9252,"volume":29.639999389648438},{"timestamp":1742419320000,"open":7.92482,"high":7.92526,"low":7.92482,"close":7.92482,"volume":21.84000015258789},{"timestamp":1742419380000,"open":7.92488,"high":7.92526,"low":7.92466,"close":7.92525,"volume":20.280000686645508},{"timestamp":1742419440000,"open":7.92487,"high":7.92526,"low":7.92482,"close":7.92482,"volume":17.15999984741211},{"timestamp":1742419500000,"open":7.9252,"high":7.92591,"low":7.92482,"close":7.9252,"volume":24.959999084472656},{"timestamp":1742419560000,"open":7.92526,"high":7.92531,"low":7.92515,"close":7.92531,"volume":37.439998626708984},{"timestamp":1742419620000,"open":7.92531,"high":7.92537,"low":7.92514,"close":7.92515,"volume":72.05999755859375},{"timestamp":1742419680000,"open":7.92515,"high":7.92553,"low":7.92498,"close":7.92504,"volume":90.54000091552734},{"timestamp":1742419740000,"open":7.92504,"high":7.92553,"low":7.92504,"close":7.92531,"volume":95.87999725341797},{"timestamp":1742419800000,"open":7.92531,"high":7.92602,"low":7.92531,"close":7.92586,"volume":54.81999969482422},{"timestamp":1742419860000,"open":7.92586,"high":7.92597,"low":7.92564,"close":7.92596,"volume":28},{"timestamp":1742419920000,"open":7.92597,"high":7.92602,"low":7.92597,"close":7.92602,"volume":18.200000762939453},{"timestamp":1742419980000,"open":7.92597,"high":7.92597,"low":7.92591,"close":7.92591,"volume":16.860000610351562},{"timestamp":1742420040000,"open":7.92591,"high":7.92591,"low":7.92509,"close":7.92509,"volume":5.599999904632568},{"timestamp":1742420100000,"open":7.92553,"high":7.92564,"low":7.92509,"close":7.92564,"volume":9.800000190734863},{"timestamp":1742420160000,"open":7.92563,"high":7.92624,"low":7.92563,"close":7.92619,"volume":11.199999809265137},{"timestamp":1742420220000,"open":7.92597,"high":7.92597,"low":7.92591,"close":7.92597,"volume":19.65999984741211},{"timestamp":1742420280000,"open":7.92591,"high":7.92751,"low":7.92591,"close":7.92728,"volume":46.86000061035156},{"timestamp":1742420340000,"open":7.92723,"high":7.92744,"low":7.92722,"close":7.92744,"volume":63.5},{"timestamp":1742420400000,"open":7.92744,"high":7.92901,"low":7.92585,"close":7.92901,"volume":53.20000076293945},{"timestamp":1742420460000,"open":7.92901,"high":7.92906,"low":7.92586,"close":7.92622,"volume":35},{"timestamp":1742420520000,"open":7.92622,"high":7.92933,"low":7.92572,"close":7.92619,"volume":79.25},{"timestamp":1742420580000,"open":7.92618,"high":7.92618,"low":7.92585,"close":7.92591,"volume":57.849998474121094},{"timestamp":1742420640000,"open":7.92645,"high":7.92649,"low":7.92526,"close":7.92548,"volume":49.70000076293945},{"timestamp":1742420700000,"open":7.92542,"high":7.92542,"low":7.92504,"close":7.92514,"volume":53.20000076293945},{"timestamp":1742420760000,"open":7.92515,"high":7.92624,"low":7.92515,"close":7.92619,"volume":14.0600004196167},{"timestamp":1742420820000,"open":7.92619,"high":7.92624,"low":7.92618,"close":7.92619,"volume":30.899999618530273},{"timestamp":1742420880000,"open":7.92618,"high":7.92624,"low":7.92618,"close":7.92619,"volume":27.809999465942383},{"timestamp":1742420940000,"open":7.92619,"high":7.9269,"low":7.92618,"close":7.92662,"volume":41.25},{"timestamp":1742421000000,"open":7.92662,"high":7.92662,"low":7.92662,"close":7.92662,"volume":44.720001220703125},{"timestamp":1742421060000,"open":7.92662,"high":7.92975,"low":7.92656,"close":7.92972,"volume":313.1600036621094},{"timestamp":1742421120000,"open":7.92977,"high":7.92977,"low":7.92668,"close":7.92668,"volume":25.719999313354492},{"timestamp":1742421180000,"open":7.92668,"high":7.92901,"low":7.92667,"close":7.92901,"volume":51.599998474121094},{"timestamp":1742421240000,"open":7.92899,"high":7.92923,"low":7.92646,"close":7.92695,"volume":51.189998626708984},{"timestamp":1742421300000,"open":7.929,"high":7.92916,"low":7.92499,"close":7.92548,"volume":76.08999633789062},{"timestamp":1742421360000,"open":7.92537,"high":7.92537,"low":7.92499,"close":7.92509,"volume":30.799999237060547},{"timestamp":1742421420000,"open":7.92509,"high":7.92509,"low":7.92477,"close":7.92487,"volume":20.8799991607666},{"timestamp":1742421480000,"open":7.92538,"high":7.92623,"low":7.92477,"close":7.92477,"volume":82.13999938964844},{"timestamp":1742421600000,"open":7.93197,"high":7.93213,"low":7.93197,"close":7.93213,"volume":1.8799999952316284},{"timestamp":1742421660000,"open":7.93165,"high":7.93433,"low":7.93157,"close":7.93426,"volume":46.52000045776367},{"timestamp":1742421720000,"open":7.93398,"high":7.93441,"low":7.93377,"close":7.93393,"volume":54.040000915527344},{"timestamp":1742421780000,"open":7.93441,"high":7.93636,"low":7.93441,"close":7.9363,"volume":23.229999542236328},{"timestamp":1742421840000,"open":7.93632,"high":7.93632,"low":7.93527,"close":7.93547,"volume":64.5199966430664},{"timestamp":1742421900000,"open":7.93553,"high":7.93553,"low":7.93279,"close":7.93285,"volume":74.62000274658203},{"timestamp":1742421960000,"open":7.93279,"high":7.93339,"low":7.93279,"close":7.93339,"volume":48.779998779296875},{"timestamp":1742422020000,"open":7.93328,"high":7.93352,"low":7.93167,"close":7.93189,"volume":89.2300033569336},{"timestamp":1742422080000,"open":7.93183,"high":7.93191,"low":7.9314,"close":7.9314,"volume":38.720001220703125},{"timestamp":1742422140000,"open":7.93145,"high":7.93164,"low":7.9314,"close":7.93164,"volume":19.360000610351562},{"timestamp":1742422200000,"open":7.93153,"high":7.93283,"low":7.93118,"close":7.93246,"volume":114.33000183105469},{"timestamp":1742422260000,"open":7.93245,"high":7.93255,"low":7.93146,"close":7.93196,"volume":99.61000061035156},{"timestamp":1742422320000,"open":7.93136,"high":7.93333,"low":7.93135,"close":7.93289,"volume":90.1500015258789},{"timestamp":1742422380000,"open":7.93273,"high":7.93283,"low":7.93168,"close":7.93244,"volume":37.439998626708984},{"timestamp":1742422440000,"open":7.93249,"high":7.93249,"low":7.93014,"close":7.93025,"volume":193.0500030517578},{"timestamp":1742422500000,"open":7.93025,"high":7.93025,"low":7.92589,"close":7.92623,"volume":254.30999755859375},{"timestamp":1742422560000,"open":7.92644,"high":7.92707,"low":7.92172,"close":7.92225,"volume":341.9200134277344},{"timestamp":1742422620000,"open":7.92252,"high":7.92683,"low":7.92223,"close":7.92647,"volume":141.1699981689453},{"timestamp":1742422680000,"open":7.92653,"high":7.92653,"low":7.92404,"close":7.92561,"volume":107.4800033569336},{"timestamp":1742422740000,"open":7.92562,"high":7.92663,"low":7.92459,"close":7.92562,"volume":73.5},{"timestamp":1742422800000,"open":7.92568,"high":7.92698,"low":7.92391,"close":7.92589,"volume":159.4600067138672},{"timestamp":1742422860000,"open":7.92595,"high":7.92775,"low":7.92284,"close":7.92635,"volume":190.0500030517578},{"timestamp":1742422920000,"open":7.92779,"high":7.92829,"low":7.92563,"close":7.92704,"volume":150.91000366210938},{"timestamp":1742422980000,"open":7.92821,"high":7.92844,"low":7.92704,"close":7.92704,"volume":153.72999572753906},{"timestamp":1742423040000,"open":7.92784,"high":7.92872,"low":7.92573,"close":7.92735,"volume":171.77999877929688},{"timestamp":1742423100000,"open":7.92735,"high":7.92838,"low":7.92593,"close":7.92667,"volume":138.6300048828125},{"timestamp":1742423160000,"open":7.92667,"high":7.92846,"low":7.92667,"close":7.92741,"volume":158.57000732421875},{"timestamp":1742423220000,"open":7.92827,"high":7.92863,"low":7.92687,"close":7.92768,"volume":178.44000244140625},{"timestamp":1742423280000,"open":7.92697,"high":7.92868,"low":7.92647,"close":7.92722,"volume":181.0800018310547},{"timestamp":1742423340000,"open":7.92733,"high":7.92938,"low":7.92695,"close":7.92788,"volume":148.52000427246094},{"timestamp":1742423400000,"open":7.92788,"high":7.92996,"low":7.92711,"close":7.92848,"volume":127.36000061035156},{"timestamp":1742423460000,"open":7.92991,"high":7.93098,"low":7.9282,"close":7.93001,"volume":190.3800048828125},{"timestamp":1742423520000,"open":7.93073,"high":7.93123,"low":7.92905,"close":7.93013,"volume":198.2100067138672},{"timestamp":1742423580000,"open":7.93002,"high":7.93154,"low":7.92988,"close":7.93103,"volume":184.63999938964844},{"timestamp":1742423640000,"open":7.93108,"high":7.93127,"low":7.9303,"close":7.93037,"volume":165.1999969482422},{"timestamp":1742423700000,"open":7.93098,"high":7.93105,"low":7.92982,"close":7.92987,"volume":145.63999938964844},{"timestamp":1742423760000,"open":7.92987,"high":7.93092,"low":7.92869,"close":7.93034,"volume":196.22000122070312},{"timestamp":1742423820000,"open":7.93045,"high":7.9311,"low":7.92909,"close":7.92987,"volume":182.5800018310547},{"timestamp":1742423880000,"open":7.92992,"high":7.93111,"low":7.92962,"close":7.92976,"volume":91.61000061035156},{"timestamp":1742423940000,"open":7.92982,"high":7.93131,"low":7.92924,"close":7.93067,"volume":125.80999755859375},{"timestamp":1742424000000,"open":7.93061,"high":7.93151,"low":7.92965,"close":7.93012,"volume":97.81999969482422},{"timestamp":1742424060000,"open":7.93101,"high":7.93149,"low":7.92943,"close":7.93032,"volume":203.13999938964844},{"timestamp":1742424120000,"open":7.93038,"high":7.93152,"low":7.92989,"close":7.93055,"volume":200.05999755859375},{"timestamp":1742424180000,"open":7.93131,"high":7.93149,"low":7.93041,"close":7.93041,"volume":117.16000366210938},{"timestamp":1742424240000,"open":7.93052,"high":7.93154,"low":7.92974,"close":7.93068,"volume":214.08999633789062},{"timestamp":1742424300000,"open":7.93068,"high":7.93144,"low":7.93012,"close":7.93022,"volume":138.05999755859375},{"timestamp":1742424360000,"open":7.93043,"high":7.93153,"low":7.92902,"close":7.93,"volume":133.49000549316406},{"timestamp":1742424420000,"open":7.93004,"high":7.93126,"low":7.92967,"close":7.92985,"volume":132.86000061035156},{"timestamp":1742424480000,"open":7.92974,"high":7.93141,"low":7.92963,"close":7.93056,"volume":68.87999725341797},{"timestamp":1742424540000,"open":7.93072,"high":7.93158,"low":7.93062,"close":7.93101,"volume":85.04000091552734},{"timestamp":1742424600000,"open":7.93084,"high":7.93143,"low":7.93066,"close":7.93072,"volume":78.88999938964844},{"timestamp":1742424660000,"open":7.93067,"high":7.93146,"low":7.92958,"close":7.93107,"volume":91.33999633789062},{"timestamp":1742424720000,"open":7.93106,"high":7.93142,"low":7.93018,"close":7.93134,"volume":68.5999984741211},{"timestamp":1742424780000,"open":7.93107,"high":7.93179,"low":7.93049,"close":7.93074,"volume":88.86000061035156},{"timestamp":1742424840000,"open":7.93074,"high":7.93138,"low":7.93069,"close":7.93113,"volume":56},{"timestamp":1742424900000,"open":7.93118,"high":7.93118,"low":7.93035,"close":7.93055,"volume":46.439998626708984},{"timestamp":1742424960000,"open":7.9305,"high":7.93136,"low":7.9305,"close":7.93136,"volume":25.200000762939453},{"timestamp":1742425020000,"open":7.93136,"high":7.93147,"low":7.93035,"close":7.93075,"volume":59.119998931884766},{"timestamp":1742425080000,"open":7.93069,"high":7.93096,"low":7.9303,"close":7.9303,"volume":38.209999084472656},{"timestamp":1742425140000,"open":7.9303,"high":7.93098,"low":7.92932,"close":7.93098,"volume":73.98999786376953},{"timestamp":1742425200000,"open":7.93009,"high":7.93105,"low":7.92959,"close":7.93069,"volume":81.19999694824219},{"timestamp":1742425260000,"open":7.93064,"high":7.93108,"low":7.93048,"close":7.93097,"volume":44.970001220703125},{"timestamp":1742425320000,"open":7.93096,"high":7.93113,"low":7.93036,"close":7.93078,"volume":48.790000915527344},{"timestamp":1742425380000,"open":7.93073,"high":7.93131,"low":7.93049,"close":7.9312,"volume":42.209999084472656},{"timestamp":1742425440000,"open":7.93115,"high":7.93349,"low":7.93032,"close":7.93236,"volume":83.47000122070312},{"timestamp":1742425500000,"open":7.93236,"high":7.93275,"low":7.93183,"close":7.93194,"volume":32.54999923706055},{"timestamp":1742425560000,"open":7.93218,"high":7.93242,"low":7.93019,"close":7.93068,"volume":81.86000061035156},{"timestamp":1742425620000,"open":7.93079,"high":7.93134,"low":7.93069,"close":7.93128,"volume":46.290000915527344},{"timestamp":1742425680000,"open":7.93059,"high":7.93101,"low":7.93028,"close":7.93056,"volume":39.900001525878906},{"timestamp":1742425740000,"open":7.93055,"high":7.93093,"low":7.93039,"close":7.93057,"volume":30.950000762939453},{"timestamp":1742425800000,"open":7.93037,"high":7.93059,"low":7.92961,"close":7.92972,"volume":53.08000183105469},{"timestamp":1742425860000,"open":7.92972,"high":7.93068,"low":7.92941,"close":7.93004,"volume":117.94000244140625},{"timestamp":1742425920000,"open":7.9301,"high":7.93051,"low":7.92995,"close":7.93051,"volume":46.130001068115234},{"timestamp":1742425980000,"open":7.93034,"high":7.93063,"low":7.92904,"close":7.92997,"volume":144.86000061035156},{"timestamp":1742426040000,"open":7.93028,"high":7.93033,"low":7.92968,"close":7.93018,"volume":137.39999389648438},{"timestamp":1742426100000,"open":7.93032,"high":7.93069,"low":7.93016,"close":7.93041,"volume":115.79000091552734},{"timestamp":1742426160000,"open":7.93041,"high":7.93076,"low":7.92929,"close":7.93015,"volume":92.87000274658203},{"timestamp":1742426220000,"open":7.93021,"high":7.93076,"low":7.92982,"close":7.93026,"volume":90.62999725341797},{"timestamp":1742426280000,"open":7.93056,"high":7.93098,"low":7.92868,"close":7.93082,"volume":153.57000732421875},{"timestamp":1742426340000,"open":7.93098,"high":7.93143,"low":7.93072,"close":7.93083,"volume":109.47000122070312},{"timestamp":1742426400000,"open":7.931,"high":7.9319,"low":7.92976,"close":7.93121,"volume":130.22999572753906},{"timestamp":1742426460000,"open":7.93177,"high":7.93207,"low":7.93077,"close":7.93086,"volume":163.27999877929688},{"timestamp":1742426520000,"open":7.93166,"high":7.93221,"low":7.93051,"close":7.93182,"volume":154.7899932861328},{"timestamp":1742426580000,"open":7.93177,"high":7.93221,"low":7.92947,"close":7.93018,"volume":188.4199981689453},{"timestamp":1742426640000,"open":7.93019,"high":7.93166,"low":7.92997,"close":7.93074,"volume":105.5},{"timestamp":1742426700000,"open":7.93085,"high":7.93173,"low":7.9298,"close":7.93091,"volume":156.97000122070312},{"timestamp":1742426760000,"open":7.93091,"high":7.93177,"low":7.93091,"close":7.93146,"volume":120.87999725341797},{"timestamp":1742426820000,"open":7.93152,"high":7.93185,"low":7.93066,"close":7.93066,"volume":19.079999923706055},{"timestamp":1742426880000,"open":7.93066,"high":7.93139,"low":7.92981,"close":7.93069,"volume":48.7400016784668},{"timestamp":1742426940000,"open":7.9307,"high":7.93115,"low":7.93049,"close":7.93056,"volume":78.26000213623047},{"timestamp":1742427000000,"open":7.93147,"high":7.93251,"low":7.93147,"close":7.93202,"volume":44.720001220703125},{"timestamp":1742427060000,"open":7.93083,"high":7.93222,"low":7.93082,"close":7.93156,"volume":84.33000183105469},{"timestamp":1742427120000,"open":7.9315,"high":7.93188,"low":7.93052,"close":7.93112,"volume":113.66999816894531},{"timestamp":1742427180000,"open":7.93123,"high":7.93154,"low":7.93072,"close":7.93096,"volume":87.91999816894531},{"timestamp":1742427240000,"open":7.93085,"high":7.93121,"low":7.92996,"close":7.93087,"volume":67.30999755859375},{"timestamp":1742427300000,"open":7.9306,"high":7.93104,"low":7.93038,"close":7.93104,"volume":70.79000091552734},{"timestamp":1742427360000,"open":7.93077,"high":7.93099,"low":7.92948,"close":7.92948,"volume":90.41999816894531},{"timestamp":1742427420000,"open":7.92965,"high":7.92978,"low":7.92929,"close":7.92957,"volume":118.88999938964844},{"timestamp":1742427480000,"open":7.92962,"high":7.92976,"low":7.92949,"close":7.92965,"volume":78.05999755859375},{"timestamp":1742427540000,"open":7.92965,"high":7.93113,"low":7.92939,"close":7.93086,"volume":138.08999633789062},{"timestamp":1742427600000,"open":7.93087,"high":7.93101,"low":7.9307,"close":7.93075,"volume":50.959999084472656},{"timestamp":1742427660000,"open":7.9307,"high":7.93081,"low":7.92993,"close":7.93067,"volume":67.77999877929688},{"timestamp":1742427720000,"open":7.93067,"high":7.93173,"low":7.93038,"close":7.93112,"volume":83.87999725341797},{"timestamp":1742427780000,"open":7.93107,"high":7.9315,"low":7.93028,"close":7.93105,"volume":87.9800033569336},{"timestamp":1742427840000,"open":7.93133,"high":7.93315,"low":7.93105,"close":7.93315,"volume":83.1500015258789},{"timestamp":1742427900000,"open":7.93321,"high":7.93321,"low":7.93047,"close":7.9318,"volume":47.5},{"timestamp":1742427960000,"open":7.9317,"high":7.93177,"low":7.93117,"close":7.93117,"volume":31.549999237060547},{"timestamp":1742428020000,"open":7.93122,"high":7.93313,"low":7.93014,"close":7.93191,"volume":96.12000274658203},{"timestamp":1742428080000,"open":7.93201,"high":7.9324,"low":7.93185,"close":7.93208,"volume":58.7400016784668},{"timestamp":1742428140000,"open":7.93229,"high":7.9324,"low":7.93074,"close":7.9313,"volume":51.29999923706055},{"timestamp":1742428200000,"open":7.93136,"high":7.93136,"low":7.93082,"close":7.93109,"volume":56.77000045776367},{"timestamp":1742428260000,"open":7.93104,"high":7.93216,"low":7.93038,"close":7.93152,"volume":91.7300033569336},{"timestamp":1742428320000,"open":7.93146,"high":7.93252,"low":7.9312,"close":7.93174,"volume":101.94999694824219},{"timestamp":1742428380000,"open":7.9319,"high":7.93267,"low":7.93174,"close":7.9325,"volume":46.52000045776367},{"timestamp":1742428440000,"open":7.93245,"high":7.93367,"low":7.93045,"close":7.93226,"volume":63.599998474121094},{"timestamp":1742428500000,"open":7.93232,"high":7.93399,"low":7.93215,"close":7.9324,"volume":46.630001068115234},{"timestamp":1742428560000,"open":7.9324,"high":7.93266,"low":7.93106,"close":7.93128,"volume":78.80999755859375},{"timestamp":1742428620000,"open":7.93123,"high":7.93324,"low":7.93108,"close":7.93267,"volume":63.75},{"timestamp":1742428680000,"open":7.93256,"high":7.93369,"low":7.93227,"close":7.933,"volume":93.91000366210938},{"timestamp":1742428740000,"open":7.933,"high":7.93411,"low":7.93269,"close":7.93411,"volume":73.79000091552734}]