[{"timestamp":1742342400000,"open":7.54736,"high":7.54784,"low":7.54636,"close":7.54784,"volume":223.38999938964844},{"timestamp":1742342460000,"open":7.54753,"high":7.54808,"low":7.54708,"close":7.54771,"volume":111.97000122070312},{"timestamp":1742342520000,"open":7.54739,"high":7.5486,"low":7.54699,"close":7.54844,"volume":143.57000732421875},{"timestamp":1742342580000,"open":7.54834,"high":7.54903,"low":7.54802,"close":7.54831,"volume":144.5399932861328},{"timestamp":1742342640000,"open":7.54836,"high":7.54915,"low":7.54774,"close":7.54882,"volume":193.85000610351562},{"timestamp":1742342700000,"open":7.54892,"high":7.54944,"low":7.54833,"close":7.54944,"volume":213.89999389648438},{"timestamp":1742342760000,"open":7.54942,"high":7.54965,"low":7.5489,"close":7.54945,"volume":122.77999877929688},{"timestamp":1742342820000,"open":7.54955,"high":7.55008,"low":7.54945,"close":7.54998,"volume":119.47000122070312},{"timestamp":1742342880000,"open":7.54988,"high":7.5502,"low":7.54937,"close":7.54998,"volume":135.61000061035156},{"timestamp":1742342940000,"open":7.54993,"high":7.55043,"low":7.54948,"close":7.54948,"volume":86.08999633789062},{"timestamp":1742343000000,"open":7.54953,"high":7.54961,"low":7.54821,"close":7.54886,"volume":96.81999969482422},{"timestamp":1742343060000,"open":7.54881,"high":7.54906,"low":7.54828,"close":7.54828,"volume":112.62000274658203},{"timestamp":1742343120000,"open":7.54854,"high":7.54966,"low":7.54812,"close":7.54929,"volume":239.41000366210938},{"timestamp":1742343180000,"open":7.54935,"high":7.54945,"low":7.54809,"close":7.54854,"volume":129.63999938964844},{"timestamp":1742343240000,"open":7.54865,"high":7.54926,"low":7.54812,"close":7.54904,"volume":156.6999969482422},{"timestamp":1742343300000,"open":7.54904,"high":7.54931,"low":7.54828,"close":7.54903,"volume":278.6600036621094},{"timestamp":1742343360000,"open":7.54904,"high":7.54932,"low":7.54824,"close":7.54925,"volume":289.45001220703125},{"timestamp":1742343420000,"open":7.54879,"high":7.54912,"low":7.54813,"close":7.54814,"volume":250.25},{"timestamp":1742343480000,"open":7.54824,"high":7.54877,"low":7.54823,"close":7.54871,"volume":90.38999938964844},{"timestamp":1742343540000,"open":7.54847,"high":7.54904,"low":7.54711,"close":7.54739,"volume":100.69999694824219},{"timestamp":1742343600000,"open":7.5475,"high":7.54811,"low":7.54714,"close":7.54765,"volume":203.25},{"timestamp":1742343660000,"open":7.54765,"high":7.54802,"low":7.54684,"close":7.54734,"volume":176.89999389648438},{"timestamp":1742343720000,"open":7.54699,"high":7.54781,"low":7.5465,"close":7.54703,"volume":494.7200012207031},{"timestamp":1742343780000,"open":7.54752,"high":7.54773,"low":7.54645,"close":7.54664,"volume":405.7699890136719},{"timestamp":1742343840000,"open":7.54674,"high":7.54701,"low":7.54591,"close":7.5468,"volume":110.19000244140625},{"timestamp":1742343900000,"open":7.54675,"high":7.5486,"low":7.54631,"close":7.54802,"volume":135.32000732421875},{"timestamp":1742343960000,"open":7.54802,"high":7.54852,"low":7.54782,"close":7.54832,"volume":57.720001220703125},{"timestamp":1742344020000,"open":7.54837,"high":7.54922,"low":7.5478,"close":7.54866,"volume":145.22999572753906},{"timestamp":1742344080000,"open":7.54864,"high":7.54937,"low":7.54864,"close":7.5493,"volume":61.40999984741211},{"timestamp":1742344140000,"open":7.54924,"high":7.54924,"low":7.54843,"close":7.54861,"volume":89.3499984741211},{"timestamp":1742344200000,"open":7.54896,"high":7.54901,"low":7.54818,"close":7.54836,"volume":107.0199966430664},{"timestamp":1742344260000,"open":7.54857,"high":7.54909,"low":7.54833,"close":7.54899,"volume":70.33999633789062},{"timestamp":1742344320000,"open":7.54899,"high":7.54899,"low":7.54788,"close":7.54801,"volume":121.69999694824219},{"timestamp":1742344380000,"open":7.54786,"high":7.5486,"low":7.54731,"close":7.54812,"volume":94.1500015258789},{"timestamp":1742344440000,"open":7.54807,"high":7.54863,"low":7.5475,"close":7.54849,"volume":73.33999633789062},{"timestamp":1742344500000,"open":7.54849,"high":7.54876,"low":7.54744,"close":7.54744,"volume":132.74000549316406},{"timestamp":1742344560000,"open":7.54766,"high":7.54835,"low":7.54747,"close":7.54787,"volume":109.58000183105469},{"timestamp":1742344620000,"open":7.54793,"high":7.5484,"low":7.54722,"close":7.5476,"volume":103.25},{"timestamp":1742344680000,"open":7.54703,"high":7.5483,"low":7.54662,"close":7.54815,"volume":110.12999725341797},{"timestamp":1742344740000,"open":7.5481,"high":7.54877,"low":7.54753,"close":7.54854,"volume":113.63999938964844},{"timestamp":1742344800000,"open":7.54791,"high":7.54982,"low":7.54791,"close":7.54888,"volume":166.82000732421875},{"timestamp":1742344860000,"open":7.5489,"high":7.54917,"low":7.54826,"close":7.54846,"volume":130.25999450683594},{"timestamp":1742344920000,"open":7.54883,"high":7.54955,"low":7.54839,"close":7.54936,"volume":56.150001525878906},{"timestamp":1742344980000,"open":7.54911,"high":7.55121,"low":7.54885,"close":7.55061,"volume":144.77000427246094},{"timestamp":1742345040000,"open":7.5505,"high":7.55061,"low":7.54935,"close":7.54984,"volume":110.20999908447266},{"timestamp":1742345100000,"open":7.55128,"high":7.55218,"low":7.55079,"close":7.55204,"volume":235.27000427246094},{"timestamp":1742345160000,"open":7.55198,"high":7.55226,"low":7.55169,"close":7.55198,"volume":174.91000366210938},{"timestamp":1742345220000,"open":7.55188,"high":7.55257,"low":7.55098,"close":7.55201,"volume":155.08999633789062},{"timestamp":1742345280000,"open":7.55243,"high":7.55248,"low":7.55052,"close":7.55192,"volume":141.1199951171875},{"timestamp":1742345340000,"open":7.55197,"high":7.55388,"low":7.55155,"close":7.55202,"volume":402.17999267578125},{"timestamp":1742345400000,"open":7.55199,"high":7.55519,"low":7.55196,"close":7.55423,"volume":261.3500061035156},{"timestamp":1742345460000,"open":7.55405,"high":7.55554,"low":7.55311,"close":7.5537,"volume":177.36000061035156},{"timestamp":1742345520000,"open":7.55391,"high":7.55581,"low":7.55214,"close":7.55435,"volume":364.6000061035156},{"timestamp":1742345580000,"open":7.55352,"high":7.55814,"low":7.55007,"close":7.55209,"volume":493.1700134277344},{"timestamp":1742345640000,"open":7.55188,"high":7.55236,"low":7.55044,"close":7.55121,"volume":560.5599975585938},{"timestamp":1742345700000,"open":7.5512,"high":7.55242,"low":7.54999,"close":7.55125,"volume":602.6099853515625},{"timestamp":1742345760000,"open":7.55109,"high":7.5519,"low":7.55057,"close":7.5507,"volume":208.1199951171875},{"timestamp":1742345820000,"open":7.55075,"high":7.55126,"low":7.55014,"close":7.55123,"volume":227.07000732421875},{"timestamp":1742345880000,"open":7.55114,"high":7.55133,"low":7.55024,"close":7.55096,"volume":159.5800018310547},{"timestamp":1742345940000,"open":7.55097,"high":7.55242,"low":7.55065,"close":7.55188,"volume":234.67999267578125},{"timestamp":1742346000000,"open":7.55176,"high":7.55231,"low":7.55104,"close":7.55171,"volume":131.30999755859375},{"timestamp":1742346060000,"open":7.55158,"high":7.55158,"low":7.55065,"close":7.55086,"volume":200.4499969482422},{"timestamp":1742346120000,"open":7.55086,"high":7.55123,"low":7.55046,"close":7.55095,"volume":107.48999786376953},{"timestamp":1742346180000,"open":7.55076,"high":7.55083,"low":7.54986,"close":7.55003,"volume":118.94000244140625},{"timestamp":1742346240000,"open":7.54998,"high":7.55035,"low":7.54972,"close":7.54972,"volume":46.970001220703125},{"timestamp":1742346300000,"open":7.54972,"high":7.54997,"low":7.54948,"close":7.54992,"volume":99.56999969482422},{"timestamp":1742346360000,"open":7.54997,"high":7.54998,"low":7.54857,"close":7.54903,"volume":92.83999633789062},{"timestamp":1742346420000,"open":7.54898,"high":7.54898,"low":7.54791,"close":7.54874,"volume":73.27999877929688},{"timestamp":1742346480000,"open":7.54874,"high":7.54965,"low":7.54861,"close":7.54917,"volume":106.16000366210938},{"timestamp":1742346540000,"open":7.54875,"high":7.5493,"low":7.54833,"close":7.54833,"volume":98.04000091552734},{"timestamp":1742346600000,"open":7.54826,"high":7.55037,"low":7.54806,"close":7.55037,"volume":65.2300033569336},{"timestamp":1742346660000,"open":7.55016,"high":7.55081,"low":7.55011,"close":7.55081,"volume":90.22000122070312},{"timestamp":1742346720000,"open":7.55108,"high":7.55179,"low":7.55033,"close":7.55097,"volume":169.47999572753906},{"timestamp":1742346780000,"open":7.55093,"high":7.55169,"low":7.54975,"close":7.54978,"volume":189.9600067138672},{"timestamp":1742346840000,"open":7.54983,"high":7.55142,"low":7.54938,"close":7.55118,"volume":147.9600067138672},{"timestamp":1742346900000,"open":7.55097,"high":7.55154,"low":7.55055,"close":7.55109,"volume":172.3800048828125},{"timestamp":1742346960000,"open":7.55103,"high":7.55118,"low":7.55001,"close":7.55029,"volume":182.1699981689453},{"timestamp":1742347020000,"open":7.55023,"high":7.55096,"low":7.54996,"close":7.5503,"volume":118.18000030517578},{"timestamp":1742347080000,"open":7.5504,"high":7.55067,"low":7.54958,"close":7.55002,"volume":367.2099914550781},{"timestamp":1742347140000,"open":7.5502,"high":7.55148,"low":7.54988,"close":7.55127,"volume":164.33999633789062},{"timestamp":1742347200000,"open":7.55122,"high":7.55148,"low":7.55091,"close":7.55122,"volume":49.459999084472656},{"timestamp":1742347260000,"open":7.55122,"high":7.55167,"low":7.55083,"close":7.5516,"volume":254.0500030517578},{"timestamp":1742347320000,"open":7.55133,"high":7.55169,"low":7.55062,"close":7.55105,"volume":536.5800170898438},{"timestamp":1742347380000,"open":7.55105,"high":7.55109,"low":7.55029,"close":7.55035,"volume":156.60000610351562},{"timestamp":1742347440000,"open":7.55058,"high":7.55276,"low":7.55032,"close":7.5525,"volume":263.92999267578125},{"timestamp":1742347500000,"open":7.55242,"high":7.55301,"low":7.55214,"close":7.55249,"volume":142.67999267578125},{"timestamp":1742347560000,"open":7.55243,"high":7.55275,"low":7.55205,"close":7.55275,"volume":63.59000015258789},{"timestamp":1742347620000,"open":7.55264,"high":7.55305,"low":7.55195,"close":7.55295,"volume":234.3800048828125},{"timestamp":1742347680000,"open":7.55289,"high":7.55347,"low":7.55227,"close":7.55293,"volume":572.6400146484375},{"timestamp":1742347740000,"open":7.55283,"high":7.55371,"low":7.55185,"close":7.55336,"volume":666.010009765625},{"timestamp":1742347800000,"open":7.55322,"high":7.55356,"low":7.55207,"close":7.55296,"volume":722.5999755859375},{"timestamp":1742347860000,"open":7.55305,"high":7.55347,"low":7.55175,"close":7.55312,"volume":562.9000244140625},{"timestamp":1742347920000,"open":7.55301,"high":7.554,"low":7.55188,"close":7.55283,"volume":310.80999755859375},{"timestamp":1742347980000,"open":7.55296,"high":7.55371,"low":7.55104,"close":7.55264,"volume":394.4100036621094},{"timestamp":1742348040000,"open":7.5529,"high":7.55372,"low":7.55211,"close":7.55289,"volume":631.1500244140625},{"timestamp":1742348100000,"open":7.55278,"high":7.55372,"low":7.55183,"close":7.55322,"volume":448.42999267578125},{"timestamp":1742348160000,"open":7.55327,"high":7.55448,"low":7.55255,"close":7.55383,"volume":849.0599975585938},{"timestamp":1742348220000,"open":7.55372,"high":7.55454,"low":7.55299,"close":7.55321,"volume":755.6699829101562},{"timestamp":1742348280000,"open":7.55339,"high":7.55428,"low":7.55215,"close":7.55423,"volume":193.08999633789062},{"timestamp":1742348340000,"open":7.55328,"high":7.55441,"low":7.55072,"close":7.5537,"volume":290.5199890136719},{"timestamp":1742348400000,"open":7.55405,"high":7.55488,"low":7.5535,"close":7.55445,"volume":339.05999755859375},{"timestamp":1742348460000,"open":7.55435,"high":7.55509,"low":7.55431,"close":7.55468,"volume":206.05999755859375},{"timestamp":1742348520000,"open":7.55467,"high":7.55535,"low":7.5541,"close":7.55486,"volume":270.3599853515625},{"timestamp":1742348580000,"open":7.55496,"high":7.55506,"low":7.55353,"close":7.55454,"volume":988.02001953125},{"timestamp":1742348640000,"open":7.55429,"high":7.55531,"low":7.55352,"close":7.55415,"volume":591.2000122070312},{"timestamp":1742348700000,"open":7.55404,"high":7.55537,"low":7.55372,"close":7.55429,"volume":531.1300048828125},{"timestamp":1742348760000,"open":7.55426,"high":7.55449,"low":7.554,"close":7.5542,"volume":92.7300033569336},{"timestamp":1742348820000,"open":7.5542,"high":7.55492,"low":7.55355,"close":7.5541,"volume":176.74000549316406},{"timestamp":1742348880000,"open":7.55415,"high":7.55516,"low":7.55404,"close":7.55456,"volume":1017.2100219726562},{"timestamp":1742348940000,"open":7.55456,"high":7.55521,"low":7.55373,"close":7.55494,"volume":343.3900146484375},{"timestamp":1742349000000,"open":7.55512,"high":7.55589,"low":7.55436,"close":7.55553,"volume":586.469970703125},{"timestamp":1742349060000,"open":7.55535,"high":7.5557,"low":7.55389,"close":7.55462,"volume":689.1699829101562},{"timestamp":1742349120000,"open":7.55442,"high":7.55517,"low":7.5541,"close":7.55434,"volume":374.6600036621094},{"timestamp":1742349180000,"open":7.55439,"high":7.55511,"low":7.55419,"close":7.55419,"volume":357.739990234375},{"timestamp":1742349240000,"open":7.55436,"high":7.55515,"low":7.55412,"close":7.55426,"volume":600.0999755859375},{"timestamp":1742349300000,"open":7.55426,"high":7.55446,"low":7.55379,"close":7.55379,"volume":224.8699951171875},{"timestamp":1742349360000,"open":7.55385,"high":7.55456,"low":7.55374,"close":7.55431,"volume":194.5800018310547},{"timestamp":1742349420000,"open":7.55431,"high":7.55511,"low":7.5542,"close":7.55476,"volume":313.9599914550781},{"timestamp":1742349480000,"open":7.55476,"high":7.5552,"low":7.55277,"close":7.55277,"volume":499.9700012207031},{"timestamp":1742349540000,"open":7.55292,"high":7.55393,"low":7.55255,"close":7.55342,"volume":397.29998779296875},{"timestamp":1742349600000,"open":7.55347,"high":7.55347,"low":7.55235,"close":7.55257,"volume":205.1699981689453},{"timestamp":1742349660000,"open":7.55262,"high":7.55295,"low":7.55197,"close":7.55248,"volume":279.8800048828125},{"timestamp":1742349720000,"open":7.55244,"high":7.55353,"low":7.55194,"close":7.55293,"volume":276.8500061035156},{"timestamp":1742349780000,"open":7.55299,"high":7.55299,"low":7.55125,"close":7.55163,"volume":270.9800109863281},{"timestamp":1742349840000,"open":7.55161,"high":7.5518,"low":7.55098,"close":7.5514,"volume":197.67999267578125},{"timestamp":1742349900000,"open":7.55125,"high":7.55153,"low":7.55005,"close":7.55058,"volume":239.33999633789062},{"timestamp":1742349960000,"open":7.5506,"high":7.5508,"low":7.54977,"close":7.55045,"volume":228.85000610351562},{"timestamp":1742350020000,"open":7.55037,"high":7.55043,"low":7.54923,"close":7.54993,"volume":198.36000061035156},{"timestamp":1742350080000,"open":7.54984,"high":7.54989,"low":7.54857,"close":7.54897,"volume":181},{"timestamp":1742350140000,"open":7.5491,"high":7.54945,"low":7.5487,"close":7.54945,"volume":356.510009765625},{"timestamp":1742350200000,"open":7.5494,"high":7.54953,"low":7.54886,"close":7.54902,"volume":199.4600067138672},{"timestamp":1742350260000,"open":7.54897,"high":7.54975,"low":7.54897,"close":7.54975,"volume":258.3699951171875},{"timestamp":1742350320000,"open":7.54969,"high":7.55002,"low":7.54858,"close":7.54961,"volume":359.6300048828125},{"timestamp":1742350380000,"open":7.5496,"high":7.54967,"low":7.54717,"close":7.54726,"volume":158.4600067138672},{"timestamp":1742350440000,"open":7.54711,"high":7.54789,"low":7.54691,"close":7.54722,"volume":191.7100067138672},{"timestamp":1742350500000,"open":7.54699,"high":7.5476,"low":7.54613,"close":7.54657,"volume":122.27999877929688},{"timestamp":1742350560000,"open":7.54694,"high":7.54694,"low":7.54593,"close":7.54666,"volume":163.47999572753906},{"timestamp":1742350620000,"open":7.54664,"high":7.54774,"low":7.54664,"close":7.54757,"volume":197.39999389648438},{"timestamp":1742350680000,"open":7.54761,"high":7.54823,"low":7.54667,"close":7.54804,"volume":342.739990234375},{"timestamp":1742350740000,"open":7.54798,"high":7.54882,"low":7.54784,"close":7.54859,"volume":663.6799926757812},{"timestamp":1742350800000,"open":7.54849,"high":7.54894,"low":7.54796,"close":7.54819,"volume":217.5500030517578},{"timestamp":1742350860000,"open":7.54811,"high":7.54972,"low":7.54775,"close":7.54927,"volume":525.77001953125},{"timestamp":1742350920000,"open":7.54926,"high":7.5495,"low":7.54798,"close":7.5487,"volume":229.86000061035156},{"timestamp":1742350980000,"open":7.5487,"high":7.54923,"low":7.54792,"close":7.54837,"volume":175.75999450683594},{"timestamp":1742351040000,"open":7.5486,"high":7.54977,"low":7.54853,"close":7.54962,"volume":108.62999725341797},{"timestamp":1742351100000,"open":7.54977,"high":7.55042,"low":7.54873,"close":7.54917,"volume":415.0299987792969},{"timestamp":1742351160000,"open":7.54918,"high":7.54991,"low":7.54876,"close":7.54923,"volume":479.5799865722656},{"timestamp":1742351220000,"open":7.54918,"high":7.54967,"low":7.54855,"close":7.54885,"volume":413.0199890136719},{"timestamp":1742351280000,"open":7.54875,"high":7.54925,"low":7.54844,"close":7.54879,"volume":203.4199981689453},{"timestamp":1742351340000,"open":7.54884,"high":7.54927,"low":7.54827,"close":7.54848,"volume":202.52999877929688},{"timestamp":1742351400000,"open":7.54843,"high":7.54911,"low":7.54804,"close":7.54866,"volume":228.24000549316406},{"timestamp":1742351460000,"open":7.54866,"high":7.54924,"low":7.54832,"close":7.54904,"volume":188.85000610351562},{"timestamp":1742351520000,"open":7.54909,"high":7.54909,"low":7.54824,"close":7.54886,"volume":185.10000610351562},{"timestamp":1742351580000,"open":7.54895,"high":7.55047,"low":7.54779,"close":7.54896,"volume":351.42999267578125},{"timestamp":1742351640000,"open":7.54895,"high":7.54913,"low":7.54861,"close":7.54884,"volume":386.8699951171875},{"timestamp":1742351700000,"open":7.54879,"high":7.54907,"low":7.54814,"close":7.5485,"volume":218.52999877929688},{"timestamp":1742351760000,"open":7.54855,"high":7.54876,"low":7.54741,"close":7.54774,"volume":250.3300018310547},{"timestamp":1742351820000,"open":7.54789,"high":7.54801,"low":7.54685,"close":7.54737,"volume":182.5500030517578},{"timestamp":1742351880000,"open":7.54753,"high":7.5477,"low":7.54715,"close":7.54742,"volume":175.02999877929688},{"timestamp":1742351940000,"open":7.54716,"high":7.54758,"low":7.54696,"close":7.54728,"volume":130.47999572753906},{"timestamp":1742352000000,"open":7.54744,"high":7.5477,"low":7.54685,"close":7.54757,"volume":192.24000549316406},{"timestamp":1742352060000,"open":7.54742,"high":7.54804,"low":7.54688,"close":7.54777,"volume":188.22999572753906},{"timestamp":1742352120000,"open":7.54782,"high":7.54859,"low":7.54734,"close":7.54826,"volume":213.35000610351562},{"timestamp":1742352180000,"open":7.5486,"high":7.5486,"low":7.54769,"close":7.54789,"volume":122.41999816894531},{"timestamp":1742352240000,"open":7.54804,"high":7.54815,"low":7.54774,"close":7.5479,"volume":129.5800018310547},{"timestamp":1742352300000,"open":7.54829,"high":7.54837,"low":7.5474,"close":7.5476,"volume":132.0500030517578},{"timestamp":1742352360000,"open":7.5475,"high":7.54904,"low":7.5475,"close":7.54803,"volume":207.6300048828125},{"timestamp":1742352420000,"open":7.54813,"high":7.54873,"low":7.54803,"close":7.54851,"volume":140.0399932861328},{"timestamp":1742352480000,"open":7.54855,"high":7.5488,"low":7.54818,"close":7.54827,"volume":313.6400146484375},{"timestamp":1742352540000,"open":7.54837,"high":7.54884,"low":7.54822,"close":7.5485,"volume":162.22000122070312},{"timestamp":1742352600000,"open":7.54845,"high":7.54975,"low":7.54834,"close":7.54895,"volume":352.3299865722656},{"timestamp":1742352660000,"open":7.549,"high":7.54912,"low":7.5486,"close":7.54912,"volume":210.69000244140625},{"timestamp":1742352720000,"open":7.54907,"high":7.54917,"low":7.54823,"close":7.5484,"volume":181.6300048828125},{"timestamp":1742352780000,"open":7.54856,"high":7.54876,"low":7.54806,"close":7.54859,"volume":139.22999572753906},{"timestamp":1742352840000,"open":7.5489,"high":7.54905,"low":7.54846,"close":7.54888,"volume":104.06999969482422},{"timestamp":1742352900000,"open":7.54883,"high":7.54892,"low":7.54801,"close":7.54819,"volume":336.9800109863281},{"timestamp":1742352960000,"open":7.5482,"high":7.54893,"low":7.54779,"close":7.54779,"volume":242.2899932861328},{"timestamp":1742353020000,"open":7.54788,"high":7.54807,"low":7.54738,"close":7.5478,"volume":164.05999755859375},{"timestamp":1742353080000,"open":7.54775,"high":7.54828,"low":7.54759,"close":7.54803,"volume":110.33999633789062},{"timestamp":1742353140000,"open":7.54808,"high":7.54898,"low":7.54792,"close":7.5488,"volume":154.11000061035156},{"timestamp":1742353200000,"open":7.54905,"high":7.54946,"low":7.54861,"close":7.54921,"volume":263.8399963378906},{"timestamp":1742353260000,"open":7.54926,"high":7.54926,"low":7.54841,"close":7.54854,"volume":230.86000061035156},{"timestamp":1742353320000,"open":7.54843,"high":7.5487,"low":7.54787,"close":7.54822,"volume":156},{"timestamp":1742353380000,"open":7.54817,"high":7.54822,"low":7.54779,"close":7.5479,"volume":73.4000015258789},{"timestamp":1742353440000,"open":7.5479,"high":7.54794,"low":7.54746,"close":7.54789,"volume":64.69000244140625},{"timestamp":1742353500000,"open":7.54763,"high":7.548,"low":7.54749,"close":7.5479,"volume":86.04000091552734},{"timestamp":1742353560000,"open":7.5478,"high":7.54812,"low":7.54758,"close":7.54797,"volume":45.130001068115234},{"timestamp":1742353620000,"open":7.54791,"high":7.54802,"low":7.5467,"close":7.54726,"volume":165.8800048828125},{"timestamp":1742353680000,"open":7.54727,"high":7.54744,"low":7.54703,"close":7.54736,"volume":76.37000274658203},{"timestamp":1742353740000,"open":7.5472,"high":7.54801,"low":7.54703,"close":7.54775,"volume":126.02999877929688},{"timestamp":1742353800000,"open":7.54783,"high":7.54811,"low":7.54747,"close":7.54763,"volume":90.72000122070312},{"timestamp":1742353860000,"open":7.54755,"high":7.54788,"low":7.54721,"close":7.54755,"volume":104.05999755859375},{"timestamp":1742353920000,"open":7.5476,"high":7.54783,"low":7.54728,"close":7.5476,"volume":55.52000045776367},{"timestamp":1742353980000,"open":7.54758,"high":7.54805,"low":7.54756,"close":7.54784,"volume":63.4900016784668},{"timestamp":1742354040000,"open":7.54779,"high":7.54863,"low":7.54769,"close":7.54853,"volume":113.9800033569336},{"timestamp":1742354100000,"open":7.54851,"high":7.54894,"low":7.54804,"close":7.54843,"volume":265.6600036621094},{"timestamp":1742354160000,"open":7.54838,"high":7.54919,"low":7.54819,"close":7.54852,"volume":235.72000122070312},{"timestamp":1742354220000,"open":7.54829,"high":7.54968,"low":7.54817,"close":7.54944,"volume":385.5199890136719},{"timestamp":1742354280000,"open":7.54943,"high":7.54974,"low":7.5487,"close":7.54917,"volume":350.8999938964844},{"timestamp":1742354340000,"open":7.54927,"high":7.55041,"low":7.54908,"close":7.55004,"volume":195.67999267578125},{"timestamp":1742354400000,"open":7.55014,"high":7.55054,"low":7.5499,"close":7.5504,"volume":317.5},{"timestamp":1742354460000,"open":7.55041,"high":7.55113,"low":7.55032,"close":7.55074,"volume":217.24000549316406},{"timestamp":1742354520000,"open":7.55084,"high":7.55096,"low":7.55052,"close":7.55059,"volume":107.41000366210938},{"timestamp":1742354580000,"open":7.55064,"high":7.5512,"low":7.55028,"close":7.55085,"volume":179.14999389648438},{"timestamp":1742354640000,"open":7.55095,"high":7.5516,"low":7.55083,"close":7.55142,"volume":189.97999572753906},{"timestamp":1742354700000,"open":7.55126,"high":7.55356,"low":7.55126,"close":7.55284,"volume":166.47000122070312},{"timestamp":1742354760000,"open":7.5529,"high":7.55405,"low":7.55248,"close":7.55344,"volume":146.19000244140625},{"timestamp":1742354820000,"open":7.55315,"high":7.55403,"low":7.55315,"close":7.55373,"volume":181.2899932861328},{"timestamp":1742354880000,"open":7.55384,"high":7.55434,"low":7.55346,"close":7.55407,"volume":119.33000183105469},{"timestamp":1742354940000,"open":7.55406,"high":7.55472,"low":7.55311,"close":7.55361,"volume":487.3500061035156},{"timestamp":1742355000000,"open":7.55362,"high":7.55377,"low":7.55288,"close":7.55346,"volume":225.33999633789062},{"timestamp":1742355060000,"open":7.55363,"high":7.55365,"low":7.55251,"close":7.55271,"volume":323.45001220703125},{"timestamp":1742355120000,"open":7.55285,"high":7.55351,"low":7.55204,"close":7.55259,"volume":277.79998779296875},{"timestamp":1742355180000,"open":7.55255,"high":7.55307,"low":7.55219,"close":7.55266,"volume":202.8300018310547},{"timestamp":1742355240000,"open":7.55274,"high":7.55325,"low":7.55236,"close":7.55282,"volume":276.42999267578125},{"timestamp":1742355300000,"open":7.55282,"high":7.55327,"low":7.55253,"close":7.55311,"volume":247.42999267578125},{"timestamp":1742355360000,"open":7.55311,"high":7.55347,"low":7.55281,"close":7.55321,"volume":257.6199951171875},{"timestamp":1742355420000,"open":7.55311,"high":7.55347,"low":7.55285,"close":7.55324,"volume":247.5399932861328},{"timestamp":1742355480000,"open":7.55316,"high":7.55373,"low":7.55306,"close":7.55308,"volume":239.0399932861328},{"timestamp":1742355540000,"open":7.55313,"high":7.55361,"low":7.55284,"close":7.55302,"volume":153.19000244140625},{"timestamp":1742355600000,"open":7.55307,"high":7.5536,"low":7.55295,"close":7.55305,"volume":237.0500030517578},{"timestamp":1742355660000,"open":7.55305,"high":7.55368,"low":7.55293,"close":7.55333,"volume":188.8000030517578},{"timestamp":1742355720000,"open":7.55302,"high":7.55417,"low":7.55274,"close":7.55401,"volume":266.2900085449219},{"timestamp":1742355780000,"open":7.55401,"high":7.55432,"low":7.55299,"close":7.55387,"volume":238.4499969482422},{"timestamp":1742355840000,"open":7.55397,"high":7.55413,"low":7.55361,"close":7.55366,"volume":78.5999984741211},{"timestamp":1742355900000,"open":7.55376,"high":7.55418,"low":7.55346,"close":7.5538,"volume":171.2899932861328},{"timestamp":1742355960000,"open":7.55406,"high":7.55419,"low":7.5531,"close":7.55419,"volume":281.69000244140625},{"timestamp":1742356020000,"open":7.55419,"high":7.55451,"low":7.55337,"close":7.55394,"volume":266.8900146484375},{"timestamp":1742356080000,"open":7.55394,"high":7.55458,"low":7.55359,"close":7.55442,"volume":103.01000213623047},{"timestamp":1742356140000,"open":7.55442,"high":7.55476,"low":7.55337,"close":7.55476,"volume":190.0800018310547},{"timestamp":1742356200000,"open":7.55476,"high":7.55481,"low":7.5545,"close":7.55463,"volume":102.45999908447266},{"timestamp":1742356260000,"open":7.55463,"high":7.55463,"low":7.55421,"close":7.55428,"volume":231.88999938964844},{"timestamp":1742356320000,"open":7.55444,"high":7.55501,"low":7.55434,"close":7.55488,"volume":167.1699981689453},{"timestamp":1742356380000,"open":7.55488,"high":7.55488,"low":7.55422,"close":7.55423,"volume":268.17999267578125},{"timestamp":1742356440000,"open":7.55422,"high":7.55633,"low":7.55417,"close":7.55491,"volume":349.3800048828125},{"timestamp":1742356500000,"open":7.55485,"high":7.55606,"low":7.55472,"close":7.55512,"volume":219.5500030517578},{"timestamp":1742356560000,"open":7.55512,"high":7.55607,"low":7.55424,"close":7.55445,"volume":247.6199951171875},{"timestamp":1742356620000,"open":7.55424,"high":7.55505,"low":7.55345,"close":7.55435,"volume":234.13999938964844},{"timestamp":1742356680000,"open":7.5545,"high":7.55456,"low":7.55246,"close":7.55292,"volume":319.29998779296875},{"timestamp":1742356740000,"open":7.55279,"high":7.55365,"low":7.55245,"close":7.55304,"volume":455.489990234375},{"timestamp":1742356800000,"open":7.5531,"high":7.5531,"low":7.55231,"close":7.55265,"volume":185.77000427246094},{"timestamp":1742356860000,"open":7.55253,"high":7.55301,"low":7.55205,"close":7.55292,"volume":176.16000366210938},{"timestamp":1742356920000,"open":7.55288,"high":7.55373,"low":7.55276,"close":7.55357,"volume":116.8499984741211},{"timestamp":1742356980000,"open":7.55349,"high":7.55411,"low":7.55313,"close":7.55346,"volume":125.0999984741211},{"timestamp":1742357040000,"open":7.55372,"high":7.55482,"low":7.55348,"close":7.5545,"volume":196.72000122070312},{"timestamp":1742357100000,"open":7.55521,"high":7.55521,"low":7.55336,"close":7.55351,"volume":180.82000732421875},{"timestamp":1742357160000,"open":7.55367,"high":7.55389,"low":7.5536,"close":7.55373,"volume":49.81999969482422},{"timestamp":1742357220000,"open":7.55373,"high":7.55378,"low":7.55326,"close":7.55361,"volume":53.56999969482422},{"timestamp":1742357280000,"open":7.5536,"high":7.5536,"low":7.55292,"close":7.55318,"volume":97.4800033569336},{"timestamp":1742357340000,"open":7.55323,"high":7.55357,"low":7.55289,"close":7.55345,"volume":72.6500015258789},{"timestamp":1742357400000,"open":7.55331,"high":7.55403,"low":7.55323,"close":7.55344,"volume":96.79000091552734},{"timestamp":1742357460000,"open":7.55334,"high":7.55403,"low":7.55312,"close":7.55389,"volume":203.35000610351562},{"timestamp":1742357520000,"open":7.55405,"high":7.55449,"low":7.55345,"close":7.55365,"volume":129.83999633789062},{"timestamp":1742357580000,"open":7.55386,"high":7.55404,"low":7.55308,"close":7.55383,"volume":146.50999450683594},{"timestamp":1742357640000,"open":7.55399,"high":7.55404,"low":7.5534,"close":7.554,"volume":128.64999389648438},{"timestamp":1742357700000,"open":7.554,"high":7.55449,"low":7.55364,"close":7.5538,"volume":128.00999450683594},{"timestamp":1742357760000,"open":7.55364,"high":7.55431,"low":7.55322,"close":7.55418,"volume":177.2100067138672},{"timestamp":1742357820000,"open":7.55407,"high":7.55432,"low":7.55341,"close":7.55389,"volume":183.16000366210938},{"timestamp":1742357880000,"open":7.55394,"high":7.55435,"low":7.55389,"close":7.55417,"volume":105.4800033569336},{"timestamp":1742357940000,"open":7.55406,"high":7.55432,"low":7.55358,"close":7.5538,"volume":116.58999633789062},{"timestamp":1742358000000,"open":7.55364,"high":7.55412,"low":7.5534,"close":7.55394,"volume":144.22000122070312},{"timestamp":1742358060000,"open":7.55459,"high":7.55459,"low":7.55344,"close":7.55344,"volume":71.38999938964844},{"timestamp":1742358120000,"open":7.55325,"high":7.5539,"low":7.5532,"close":7.55352,"volume":129.3800048828125},{"timestamp":1742358180000,"open":7.55352,"high":7.55507,"low":7.55347,"close":7.55418,"volume":182.64999389648438},{"timestamp":1742358240000,"open":7.55433,"high":7.55532,"low":7.55406,"close":7.55457,"volume":240.42999267578125},{"timestamp":1742358300000,"open":7.55441,"high":7.55489,"low":7.55405,"close":7.55413,"volume":267.6099853515625},{"timestamp":1742358360000,"open":7.55426,"high":7.55505,"low":7.55414,"close":7.55451,"volume":156.27999877929688},{"timestamp":1742358420000,"open":7.55457,"high":7.55518,"low":7.55398,"close":7.55455,"volume":242.66000366210938},{"timestamp":1742358480000,"open":7.55414,"high":7.55505,"low":7.55398,"close":7.55476,"volume":223.9600067138672},{"timestamp":1742358540000,"open":7.55475,"high":7.55502,"low":7.55417,"close":7.5544,"volume":228.75},{"timestamp":1742358600000,"open":7.55452,"high":7.55461,"low":7.55342,"close":7.55459,"volume":228.6999969482422},{"timestamp":1742358660000,"open":7.55464,"high":7.55623,"low":7.55421,"close":7.55459,"volume":177.55999755859375},{"timestamp":1742358720000,"open":7.55464,"high":7.55569,"low":7.55363,"close":7.55449,"volume":171.25999450683594},{"timestamp":1742358780000,"open":7.55457,"high":7.55499,"low":7.55437,"close":7.55455,"volume":122.01000213623047},{"timestamp":1742358840000,"open":7.5546,"high":7.55491,"low":7.55439,"close":7.55472,"volume":111.31999969482422},{"timestamp":1742358900000,"open":7.55472,"high":7.55476,"low":7.55398,"close":7.55431,"volume":188.9199981689453},{"timestamp":1742358960000,"open":7.55416,"high":7.55416,"low":7.55317,"close":7.55373,"volume":181.4600067138672},{"timestamp":1742359020000,"open":7.55362,"high":7.55459,"low":7.55333,"close":7.55459,"volume":115.22000122070312},{"timestamp":1742359080000,"open":7.55447,"high":7.55491,"low":7.55425,"close":7.55468,"volume":93.31999969482422},{"timestamp":1742359140000,"open":7.55468,"high":7.55505,"low":7.55446,"close":7.555,"volume":68.4000015258789},{"timestamp":1742359200000,"open":7.55469,"high":7.5556,"low":7.55459,"close":7.55498,"volume":121.1500015258789},{"timestamp":1742359260000,"open":7.55493,"high":7.55493,"low":7.55426,"close":7.55426,"volume":112.73999786376953},{"timestamp":1742359320000,"open":7.55436,"high":7.55582,"low":7.55436,"close":7.55532,"volume":228.14999389648438},{"timestamp":1742359380000,"open":7.5556,"high":7.55615,"low":7.55441,"close":7.55514,"volume":186.61000061035156},{"timestamp":1742359440000,"open":7.55512,"high":7.55603,"low":7.55412,"close":7.55412,"volume":137.27999877929688},{"timestamp":1742359500000,"open":7.55406,"high":7.55406,"low":7.55197,"close":7.55225,"volume":158.3300018310547},{"timestamp":1742359560000,"open":7.55232,"high":7.55302,"low":7.55183,"close":7.55227,"volume":454.05999755859375},{"timestamp":1742359620000,"open":7.55207,"high":7.55236,"low":7.55179,"close":7.55198,"volume":77.80999755859375},{"timestamp":1742359680000,"open":7.55204,"high":7.55222,"low":7.55126,"close":7.5516,"volume":285.4599914550781},{"timestamp":1742359740000,"open":7.55154,"high":7.55263,"low":7.55124,"close":7.55239,"volume":148.9199981689453},{"timestamp":1742359800000,"open":7.55244,"high":7.5525,"low":7.5511,"close":7.55142,"volume":221.9499969482422},{"timestamp":1742359860000,"open":7.55137,"high":7.55189,"low":7.55106,"close":7.55119,"volume":406.17999267578125},{"timestamp":1742359920000,"open":7.55135,"high":7.55189,"low":7.55118,"close":7.55158,"volume":423.29998779296875},{"timestamp":1742359980000,"open":7.55195,"high":7.55329,"low":7.55191,"close":7.55296,"volume":580.8300170898438},{"timestamp":1742360040000,"open":7.55315,"high":7.55315,"low":7.55227,"close":7.55288,"volume":249.88999938964844},{"timestamp":1742360100000,"open":7.55264,"high":7.55276,"low":7.5514,"close":7.55166,"volume":161.16000366210938},{"timestamp":1742360160000,"open":7.55172,"high":7.55226,"low":7.55111,"close":7.55194,"volume":144.47999572753906},{"timestamp":1742360220000,"open":7.55225,"high":7.55381,"low":7.55185,"close":7.55217,"volume":156.44000244140625},{"timestamp":1742360280000,"open":7.55197,"high":7.55298,"low":7.55139,"close":7.55161,"volume":157.44000244140625},{"timestamp":1742360340000,"open":7.55172,"high":7.55227,"low":7.55147,"close":7.55222,"volume":68.62000274658203},{"timestamp":1742360400000,"open":7.5517,"high":7.55216,"low":7.55081,"close":7.55111,"volume":156.4199981689453},{"timestamp":1742360460000,"open":7.55106,"high":7.55136,"low":7.54925,"close":7.54964,"volume":175.64999389648438},{"timestamp":1742360520000,"open":7.54969,"high":7.55085,"low":7.54896,"close":7.55063,"volume":212.52000427246094},{"timestamp":1742360580000,"open":7.55057,"high":7.55118,"low":7.54943,"close":7.54981,"volume":196.07000732421875},{"timestamp":1742360640000,"open":7.55004,"high":7.55193,"low":7.5498,"close":7.55071,"volume":429.1499938964844},{"timestamp":1742360700000,"open":7.551,"high":7.55159,"low":7.54946,"close":7.54969,"volume":358.07000732421875},{"timestamp":1742360760000,"open":7.54969,"high":7.55095,"low":7.54969,"close":7.55044,"volume":258.20001220703125},{"timestamp":1742360820000,"open":7.5505,"high":7.55128,"low":7.5502,"close":7.55123,"volume":275.7300109863281},{"timestamp":1742360880000,"open":7.55115,"high":7.55232,"low":7.55073,"close":7.55183,"volume":206.9199981689453},{"timestamp":1742360940000,"open":7.5518,"high":7.55259,"low":7.55139,"close":7.55259,"volume":284.1600036621094},{"timestamp":1742361000000,"open":7.55233,"high":7.55264,"low":7.55178,"close":7.55239,"volume":185.6999969482422},{"timestamp":1742361060000,"open":7.55254,"high":7.5526,"low":7.55003,"close":7.5509,"volume":337.3500061035156},{"timestamp":1742361120000,"open":7.551,"high":7.55188,"low":7.55071,"close":7.55155,"volume":236.13999938964844},{"timestamp":1742361180000,"open":7.55164,"high":7.55174,"low":7.55089,"close":7.55157,"volume":219.72999572753906},{"timestamp":1742361240000,"open":7.55157,"high":7.55299,"low":7.55142,"close":7.55286,"volume":320.6499938964844},{"timestamp":1742361300000,"open":7.553,"high":7.55335,"low":7.55241,"close":7.55277,"volume":227.0800018310547},{"timestamp":1742361360000,"open":7.55276,"high":7.55355,"low":7.55248,"close":7.55355,"volume":327.69000244140625},{"timestamp":1742361420000,"open":7.55355,"high":7.55398,"low":7.55329,"close":7.55398,"volume":157.25999450683594},{"timestamp":1742361480000,"open":7.55398,"high":7.55404,"low":7.55325,"close":7.55355,"volume":240.57000732421875},{"timestamp":1742361540000,"open":7.55353,"high":7.55423,"low":7.55325,"close":7.55407,"volume":394.4700012207031},{"timestamp":1742361600000,"open":7.55386,"high":7.55438,"low":7.55381,"close":7.55423,"volume":159},{"timestamp":1742361660000,"open":7.55423,"high":7.55443,"low":7.55395,"close":7.55412,"volume":205.2899932861328},{"timestamp":1742361720000,"open":7.55412,"high":7.55433,"low":7.55371,"close":7.55403,"volume":112.44000244140625},{"timestamp":1742361780000,"open":7.55392,"high":7.55482,"low":7.55371,"close":7.55437,"volume":150.9600067138672},{"timestamp":1742361840000,"open":7.55437,"high":7.55451,"low":7.55351,"close":7.55362,"volume":134.4199981689453},{"timestamp":1742361900000,"open":7.55362,"high":7.55392,"low":7.55298,"close":7.55324,"volume":183.77999877929688},{"timestamp":1742361960000,"open":7.55324,"high":7.5533,"low":7.55292,"close":7.55325,"volume":280.3999938964844},{"timestamp":1742362020000,"open":7.55326,"high":7.55357,"low":7.55305,"close":7.55336,"volume":103.55999755859375},{"timestamp":1742362080000,"open":7.55331,"high":7.55331,"low":7.55279,"close":7.55321,"volume":271.5},{"timestamp":1742362140000,"open":7.5532,"high":7.55385,"low":7.55305,"close":7.55348,"volume":149.25999450683594},{"timestamp":1742362200000,"open":7.55348,"high":7.55358,"low":7.55307,"close":7.55318,"volume":141.14999389648438},{"timestamp":1742362260000,"open":7.55307,"high":7.55334,"low":7.55298,"close":7.55324,"volume":91.91000366210938},{"timestamp":1742362320000,"open":7.55324,"high":7.55324,"low":7.55272,"close":7.55317,"volume":88.11000061035156},{"timestamp":1742362380000,"open":7.55316,"high":7.55345,"low":7.55278,"close":7.55335,"volume":81.5199966430664},{"timestamp":1742362440000,"open":7.55324,"high":7.55352,"low":7.5531,"close":7.55331,"volume":76.5999984741211},{"timestamp":1742362500000,"open":7.55331,"high":7.55374,"low":7.55326,"close":7.55363,"volume":118.7699966430664},{"timestamp":1742362560000,"open":7.55363,"high":7.5538,"low":7.55326,"close":7.55326,"volume":106.98999786376953},{"timestamp":1742362620000,"open":7.55346,"high":7.55443,"low":7.55346,"close":7.55427,"volume":145.42999267578125},{"timestamp":1742362680000,"open":7.55427,"high":7.55439,"low":7.55387,"close":7.55387,"volume":129.22999572753906},{"timestamp":1742362740000,"open":7.55387,"high":7.55456,"low":7.55387,"close":7.55414,"volume":285.9100036621094},{"timestamp":1742362800000,"open":7.55424,"high":7.55466,"low":7.55408,"close":7.55436,"volume":92.58000183105469},{"timestamp":1742362860000,"open":7.55436,"high":7.55462,"low":7.55415,"close":7.5542,"volume":559.9199829101562},{"timestamp":1742362920000,"open":7.5542,"high":7.55457,"low":7.55404,"close":7.55456,"volume":106.5},{"timestamp":1742362980000,"open":7.55435,"high":7.55452,"low":7.5542,"close":7.55441,"volume":110.18000030517578},{"timestamp":1742363040000,"open":7.55431,"high":7.55436,"low":7.55374,"close":7.55405,"volume":113.05000305175781},{"timestamp":1742363100000,"open":7.55384,"high":7.55405,"low":7.5533,"close":7.55346,"volume":105.7300033569336},{"timestamp":1742363160000,"open":7.55346,"high":7.55362,"low":7.5529,"close":7.55301,"volume":74.47000122070312},{"timestamp":1742363220000,"open":7.55296,"high":7.5537,"low":7.5528,"close":7.55334,"volume":236.0500030517578},{"timestamp":1742363280000,"open":7.55333,"high":7.55334,"low":7.55287,"close":7.55308,"volume":135.02999877929688},{"timestamp":1742363340000,"open":7.55318,"high":7.55318,"low":7.55256,"close":7.55293,"volume":169.55999755859375},{"timestamp":1742363400000,"open":7.55293,"high":7.55298,"low":7.55231,"close":7.55282,"volume":195.0399932861328},{"timestamp":1742363460000,"open":7.55283,"high":7.55345,"low":7.55283,"close":7.55318,"volume":77.22000122070312},{"timestamp":1742363520000,"open":7.55319,"high":7.55392,"low":7.55254,"close":7.5526,"volume":117.76000213623047},{"timestamp":1742363580000,"open":7.5526,"high":7.55353,"low":7.55254,"close":7.55342,"volume":121.02999877929688},{"timestamp":1742363640000,"open":7.55342,"high":7.55369,"low":7.55326,"close":7.55353,"volume":151.61000061035156},{"timestamp":1742363700000,"open":7.55353,"high":7.55384,"low":7.55296,"close":7.55369,"volume":524.0599975585938},{"timestamp":1742363760000,"open":7.55368,"high":7.554,"low":7.55352,"close":7.554,"volume":464.7300109863281},{"timestamp":1742363820000,"open":7.554,"high":7.55457,"low":7.55296,"close":7.55322,"volume":342.8399963378906},{"timestamp":1742363880000,"open":7.55322,"high":7.55408,"low":7.55322,"close":7.55389,"volume":178.77999877929688},{"timestamp":1742363940000,"open":7.55389,"high":7.55389,"low":7.55343,"close":7.55358,"volume":83.86000061035156},{"timestamp":1742364000000,"open":7.55363,"high":7.55445,"low":7.55336,"close":7.55358,"volume":299.1499938964844},{"timestamp":1742364060000,"open":7.55364,"high":7.55407,"low":7.55304,"close":7.55371,"volume":288.239990234375},{"timestamp":1742364120000,"open":7.55366,"high":7.55446,"low":7.55251,"close":7.5528,"volume":369.1199951171875},{"timestamp":1742364180000,"open":7.55281,"high":7.55363,"low":7.5526,"close":7.55317,"volume":211.8800048828125},{"timestamp":1742364240000,"open":7.55316,"high":7.55362,"low":7.55316,"close":7.55319,"volume":215.1199951171875},{"timestamp":1742364300000,"open":7.55331,"high":7.55471,"low":7.55331,"close":7.55432,"volume":216.27000427246094},{"timestamp":1742364360000,"open":7.55432,"high":7.55489,"low":7.55427,"close":7.55479,"volume":268.70001220703125},{"timestamp":1742364420000,"open":7.55453,"high":7.55453,"low":7.55406,"close":7.55437,"volume":433.94000244140625},{"timestamp":1742364480000,"open":7.55438,"high":7.55438,"low":7.55401,"close":7.55422,"volume":630.9199829101562},{"timestamp":1742364540000,"open":7.55427,"high":7.55505,"low":7.55386,"close":7.55466,"volume":534.0700073242188},{"timestamp":1742364600000,"open":7.55466,"high":7.55579,"low":7.55445,"close":7.55482,"volume":469.2099914550781},{"timestamp":1742364660000,"open":7.55482,"high":7.55547,"low":7.55476,"close":7.55497,"volume":265.4700012207031},{"timestamp":1742364720000,"open":7.55497,"high":7.55563,"low":7.55481,"close":7.55563,"volume":226.36000061035156},{"timestamp":1742364780000,"open":7.55563,"high":7.55607,"low":7.55488,"close":7.55503,"volume":170.4499969482422},{"timestamp":1742364840000,"open":7.55503,"high":7.55533,"low":7.55353,"close":7.55522,"volume":332.5},{"timestamp":1742364900000,"open":7.55537,"high":7.55537,"low":7.55354,"close":7.55356,"volume":244.36000061035156},{"timestamp":1742364960000,"open":7.55351,"high":7.55407,"low":7.55264,"close":7.5528,"volume":145.1300048828125},{"timestamp":1742365020000,"open":7.55269,"high":7.5531,"low":7.55227,"close":7.55266,"volume":91.69000244140625},{"timestamp":1742365080000,"open":7.55256,"high":7.55385,"low":7.55237,"close":7.55379,"volume":99.66999816894531},{"timestamp":1742365140000,"open":7.55364,"high":7.55379,"low":7.55255,"close":7.55298,"volume":83.22000122070312},{"timestamp":1742365200000,"open":7.55292,"high":7.55377,"low":7.55273,"close":7.55377,"volume":130.91000366210938},{"timestamp":1742365260000,"open":7.55378,"high":7.55462,"low":7.55314,"close":7.55441,"volume":188.0399932861328},{"timestamp":1742365320000,"open":7.55431,"high":7.55452,"low":7.55392,"close":7.55403,"volume":139.0399932861328},{"timestamp":1742365380000,"open":7.55397,"high":7.55463,"low":7.55371,"close":7.55456,"volume":141.02000427246094},{"timestamp":1742365440000,"open":7.5544,"high":7.55482,"low":7.5543,"close":7.55456,"volume":102.5},{"timestamp":1742365500000,"open":7.55466,"high":7.55544,"low":7.5542,"close":7.55532,"volume":189.72999572753906},{"timestamp":1742365560000,"open":7.55533,"high":7.55558,"low":7.55363,"close":7.5543,"volume":133.9600067138672},{"timestamp":1742365620000,"open":7.55425,"high":7.55425,"low":7.55299,"close":7.55327,"volume":103.44000244140625},{"timestamp":1742365680000,"open":7.55337,"high":7.55388,"low":7.55301,"close":7.55367,"volume":110.02999877929688},{"timestamp":1742365740000,"open":7.55364,"high":7.55397,"low":7.55328,"close":7.55333,"volume":105.33000183105469},{"timestamp":1742365800000,"open":7.55328,"high":7.55407,"low":7.55322,"close":7.55337,"volume":122.54000091552734},{"timestamp":1742365860000,"open":7.55362,"high":7.55468,"low":7.55321,"close":7.55437,"volume":139.4499969482422},{"timestamp":1742365920000,"open":7.55437,"high":7.55442,"low":7.55359,"close":7.55394,"volume":67.2699966430664},{"timestamp":1742365980000,"open":7.55379,"high":7.55389,"low":7.55306,"close":7.55347,"volume":127.36000061035156},{"timestamp":1742366040000,"open":7.55327,"high":7.55344,"low":7.55059,"close":7.55112,"volume":279.9200134277344},{"timestamp":1742366100000,"open":7.55112,"high":7.55127,"low":7.55058,"close":7.55084,"volume":224.7100067138672},{"timestamp":1742366160000,"open":7.55079,"high":7.5513,"low":7.55026,"close":7.5513,"volume":326.6700134277344},{"timestamp":1742366220000,"open":7.5513,"high":7.55226,"low":7.55124,"close":7.552,"volume":211.47999572753906},{"timestamp":1742366280000,"open":7.55205,"high":7.55297,"low":7.55205,"close":7.55256,"volume":203.86000061035156},{"timestamp":1742366340000,"open":7.55282,"high":7.55288,"low":7.55184,"close":7.55184,"volume":102.06999969482422},{"timestamp":1742366400000,"open":7.55189,"high":7.55404,"low":7.55189,"close":7.55229,"volume":240.07000732421875},{"timestamp":1742366460000,"open":7.55229,"high":7.55281,"low":7.5517,"close":7.5517,"volume":163.2100067138672},{"timestamp":1742366520000,"open":7.55176,"high":7.55232,"low":7.5516,"close":7.55187,"volume":150.42999267578125},{"timestamp":1742366580000,"open":7.55182,"high":7.55249,"low":7.55177,"close":7.55229,"volume":178.72999572753906},{"timestamp":1742366640000,"open":7.55234,"high":7.55251,"low":7.55174,"close":7.55194,"volume":380.8299865722656},{"timestamp":1742366700000,"open":7.55194,"high":7.55254,"low":7.55188,"close":7.55238,"volume":348.95001220703125},{"timestamp":1742366760000,"open":7.55223,"high":7.55244,"low":7.5517,"close":7.55196,"volume":180.1999969482422},{"timestamp":1742366820000,"open":7.55201,"high":7.55277,"low":7.55183,"close":7.55209,"volume":133.25},{"timestamp":1742366880000,"open":7.5521,"high":7.55237,"low":7.55148,"close":7.5521,"volume":305.1199951171875},{"timestamp":1742366940000,"open":7.55216,"high":7.55277,"low":7.55167,"close":7.55277,"volume":203.33999633789062},{"timestamp":1742367000000,"open":7.55277,"high":7.55415,"low":7.55266,"close":7.55362,"volume":208.3000030517578},{"timestamp":1742367060000,"open":7.55362,"high":7.55384,"low":7.553,"close":7.55358,"volume":238.25},{"timestamp":1742367120000,"open":7.55343,"high":7.55438,"low":7.55338,"close":7.55395,"volume":287.010009765625},{"timestamp":1742367180000,"open":7.55395,"high":7.55401,"low":7.55343,"close":7.55348,"volume":172.8000030517578},{"timestamp":1742367240000,"open":7.55353,"high":7.55395,"low":7.55348,"close":7.55348,"volume":166.7100067138672},{"timestamp":1742367300000,"open":7.55348,"high":7.5542,"low":7.55347,"close":7.55379,"volume":182.42999267578125},{"timestamp":1742367360000,"open":7.55363,"high":7.55494,"low":7.55344,"close":7.55424,"volume":216.69000244140625},{"timestamp":1742367420000,"open":7.55403,"high":7.55538,"low":7.55368,"close":7.55465,"volume":209.8800048828125},{"timestamp":1742367480000,"open":7.55486,"high":7.55614,"low":7.55451,"close":7.55593,"volume":231.5},{"timestamp":1742367540000,"open":7.55577,"high":7.5568,"low":7.55553,"close":7.5566,"volume":248.55999755859375},{"timestamp":1742367600000,"open":7.55669,"high":7.55815,"low":7.55669,"close":7.55722,"volume":241.0399932861328},{"timestamp":1742367660000,"open":7.55733,"high":7.56078,"low":7.55657,"close":7.56041,"volume":208.63999938964844},{"timestamp":1742367720000,"open":7.56035,"high":7.56098,"low":7.55916,"close":7.55955,"volume":227.7899932861328},{"timestamp":1742367780000,"open":7.55947,"high":7.55985,"low":7.55864,"close":7.55925,"volume":183.67999267578125},{"timestamp":1742367840000,"open":7.55926,"high":7.56018,"low":7.55915,"close":7.55987,"volume":161.8000030517578},{"timestamp":1742367900000,"open":7.55972,"high":7.56024,"low":7.5592,"close":7.55982,"volume":133.5399932861328},{"timestamp":1742367960000,"open":7.55961,"high":7.56023,"low":7.55941,"close":7.56005,"volume":148.30999755859375},{"timestamp":1742368020000,"open":7.56036,"high":7.56184,"low":7.56036,"close":7.56178,"volume":131.8800048828125},{"timestamp":1742368080000,"open":7.56168,"high":7.56173,"low":7.56056,"close":7.56153,"volume":179.17999267578125},{"timestamp":1742368140000,"open":7.56159,"high":7.5635,"low":7.56138,"close":7.56329,"volume":215.27000427246094},{"timestamp":1742368200000,"open":7.56345,"high":7.56407,"low":7.56282,"close":7.56345,"volume":162.7899932861328},{"timestamp":1742368260000,"open":7.5636,"high":7.56449,"low":7.563,"close":7.56305,"volume":160.83999633789062},{"timestamp":1742368320000,"open":7.56292,"high":7.56329,"low":7.5603,"close":7.56094,"volume":186.58999633789062},{"timestamp":1742368380000,"open":7.56126,"high":7.56195,"low":7.5609,"close":7.56104,"volume":156.72999572753906},{"timestamp":1742368440000,"open":7.56125,"high":7.56314,"low":7.56119,"close":7.56303,"volume":228.16000366210938},{"timestamp":1742368500000,"open":7.56308,"high":7.56324,"low":7.56115,"close":7.56174,"volume":258.3900146484375},{"timestamp":1742368560000,"open":7.56175,"high":7.56284,"low":7.56164,"close":7.56167,"volume":271.45001220703125},{"timestamp":1742368620000,"open":7.56173,"high":7.56318,"low":7.56125,"close":7.56136,"volume":160.47999572753906},{"timestamp":1742368680000,"open":7.56146,"high":7.56415,"low":7.56146,"close":7.56266,"volume":177.6699981689453},{"timestamp":1742368740000,"open":7.56287,"high":7.56319,"low":7.56239,"close":7.56314,"volume":108.66000366210938},{"timestamp":1742368800000,"open":7.56319,"high":7.56365,"low":7.56214,"close":7.56295,"volume":208.8699951171875},{"timestamp":1742368860000,"open":7.563,"high":7.56384,"low":7.56195,"close":7.56211,"volume":212.9600067138672},{"timestamp":1742368920000,"open":7.56216,"high":7.5637,"low":7.56211,"close":7.56302,"volume":214.88999938964844},{"timestamp":1742368980000,"open":7.56308,"high":7.56478,"low":7.56292,"close":7.56299,"volume":270.3900146484375},{"timestamp":1742369040000,"open":7.56315,"high":7.5638,"low":7.56263,"close":7.5637,"volume":157.49000549316406},{"timestamp":1742369100000,"open":7.56349,"high":7.56354,"low":7.56231,"close":7.56257,"volume":188.72000122070312},{"timestamp":1742369160000,"open":7.56267,"high":7.56298,"low":7.56154,"close":7.56228,"volume":228.9600067138672},{"timestamp":1742369220000,"open":7.56202,"high":7.56285,"low":7.56127,"close":7.56247,"volume":199.8800048828125},{"timestamp":1742369280000,"open":7.56241,"high":7.56241,"low":7.56149,"close":7.56178,"volume":181.1699981689453},{"timestamp":1742369340000,"open":7.56183,"high":7.5627,"low":7.56173,"close":7.56198,"volume":225.39999389648438},{"timestamp":1742369400000,"open":7.56198,"high":7.56358,"low":7.56185,"close":7.56319,"volume":231.02000427246094},{"timestamp":1742369460000,"open":7.56324,"high":7.56401,"low":7.56288,"close":7.56369,"volume":259.70001220703125},{"timestamp":1742369520000,"open":7.56359,"high":7.56429,"low":7.56213,"close":7.56374,"volume":198.77999877929688},{"timestamp":1742369580000,"open":7.56374,"high":7.56505,"low":7.56374,"close":7.56405,"volume":155.74000549316406},{"timestamp":1742369640000,"open":7.56405,"high":7.56846,"low":7.56368,"close":7.56846,"volume":267.44000244140625},{"timestamp":1742369700000,"open":7.56864,"high":7.5725,"low":7.56864,"close":7.57245,"volume":290.94000244140625},{"timestamp":1742369760000,"open":7.57226,"high":7.57585,"low":7.57108,"close":7.5758,"volume":378.8399963378906},{"timestamp":1742369820000,"open":7.57648,"high":7.58151,"low":7.57648,"close":7.57899,"volume":623.4500122070312},{"timestamp":1742369880000,"open":7.57904,"high":7.58046,"low":7.57576,"close":7.57583,"volume":468.4100036621094},{"timestamp":1742369940000,"open":7.57606,"high":7.57753,"low":7.57391,"close":7.5769,"volume":350.94000244140625},{"timestamp":1742370000000,"open":7.57675,"high":7.57727,"low":7.57475,"close":7.57586,"volume":318.6199951171875},{"timestamp":1742370060000,"open":7.57581,"high":7.57688,"low":7.5729,"close":7.57364,"volume":331.9700012207031},{"timestamp":1742370120000,"open":7.57371,"high":7.58047,"low":7.57315,"close":7.57961,"volume":332.9100036621094},{"timestamp":1742370180000,"open":7.57969,"high":7.58256,"low":7.57865,"close":7.5787,"volume":408.9700012207031},{"timestamp":1742370240000,"open":7.5787,"high":7.58067,"low":7.57822,"close":7.57868,"volume":238.89999389648438},{"timestamp":1742370300000,"open":7.57878,"high":7.58021,"low":7.57837,"close":7.58021,"volume":232.49000549316406},{"timestamp":1742370360000,"open":7.57979,"high":7.58042,"low":7.57891,"close":7.5795,"volume":267.3599853515625},{"timestamp":1742370420000,"open":7.57935,"high":7.58185,"low":7.57874,"close":7.57914,"volume":252.22000122070312},{"timestamp":1742370480000,"open":7.57883,"high":7.58036,"low":7.57756,"close":7.57758,"volume":253.3300018310547},{"timestamp":1742370540000,"open":7.57764,"high":7.57838,"low":7.57492,"close":7.57492,"volume":190.14999389648438},{"timestamp":1742370600000,"open":7.57466,"high":7.57613,"low":7.57281,"close":7.57291,"volume":308.760009765625},{"timestamp":1742370660000,"open":7.57265,"high":7.57342,"low":7.57105,"close":7.57147,"volume":272.69000244140625},{"timestamp":1742370720000,"open":7.57153,"high":7.57252,"low":7.57125,"close":7.57174,"volume":253.19000244140625},{"timestamp":1742370780000,"open":7.57148,"high":7.57459,"low":7.57131,"close":7.57459,"volume":226.07000732421875},{"timestamp":1742370840000,"open":7.57464,"high":7.57496,"low":7.57266,"close":7.57297,"volume":168.55999755859375},{"timestamp":1742370900000,"open":7.57297,"high":7.57377,"low":7.57174,"close":7.57257,"volume":153.6699981689453},{"timestamp":1742370960000,"open":7.5721,"high":7.57534,"low":7.5721,"close":7.57471,"volume":232.1699981689453},{"timestamp":1742371020000,"open":7.5746,"high":7.57648,"low":7.57439,"close":7.57457,"volume":204.02000427246094},{"timestamp":1742371080000,"open":7.57489,"high":7.577,"low":7.57483,"close":7.57579,"volume":243.64999389648438},{"timestamp":1742371140000,"open":7.57605,"high":7.5763,"low":7.5751,"close":7.57527,"volume":208.17999267578125},{"timestamp":1742371200000,"open":7.57526,"high":7.57691,"low":7.57346,"close":7.57356,"volume":359.30999755859375},{"timestamp":1742371260000,"open":7.57344,"high":7.57478,"low":7.57023,"close":7.57029,"volume":348.7900085449219},{"timestamp":1742371320000,"open":7.57034,"high":7.57076,"low":7.56826,"close":7.56852,"volume":323.489990234375},{"timestamp":1742371380000,"open":7.56847,"high":7.56932,"low":7.56721,"close":7.56839,"volume":272.7200012207031},{"timestamp":1742371440000,"open":7.56825,"high":7.56961,"low":7.56777,"close":7.56806,"volume":274.260009765625},{"timestamp":1742371500000,"open":7.56806,"high":7.56972,"low":7.56784,"close":7.56784,"volume":215.1699981689453},{"timestamp":1742371560000,"open":7.56784,"high":7.56997,"low":7.56778,"close":7.56913,"volume":201.32000732421875},{"timestamp":1742371620000,"open":7.56876,"high":7.57017,"low":7.56869,"close":7.57,"volume":185.02999877929688},{"timestamp":1742371680000,"open":7.57016,"high":7.57115,"low":7.56949,"close":7.56954,"volume":175.92999267578125},{"timestamp":1742371740000,"open":7.56954,"high":7.57078,"low":7.56933,"close":7.57046,"volume":211.38999938964844},{"timestamp":1742371800000,"open":7.57093,"high":7.57153,"low":7.5696,"close":7.57031,"volume":203.75},{"timestamp":1742371860000,"open":7.57018,"high":7.57125,"low":7.57006,"close":7.57084,"volume":234.36000061035156},{"timestamp":1742371920000,"open":7.571,"high":7.57233,"low":7.57093,"close":7.57207,"volume":182.9600067138672},{"timestamp":1742371980000,"open":7.57201,"high":7.57256,"low":7.57136,"close":7.57238,"volume":208.2899932861328},{"timestamp":1742372040000,"open":7.57233,"high":7.57233,"low":7.57058,"close":7.57089,"volume":137.55999755859375},{"timestamp":1742372100000,"open":7.57099,"high":7.57186,"low":7.57032,"close":7.57141,"volume":156.92999267578125},{"timestamp":1742372160000,"open":7.57136,"high":7.57182,"low":7.57042,"close":7.57151,"volume":136.77999877929688},{"timestamp":1742372220000,"open":7.57157,"high":7.57165,"low":7.56964,"close":7.57016,"volume":226.6999969482422},{"timestamp":1742372280000,"open":7.57011,"high":7.57059,"low":7.56914,"close":7.56949,"volume":165.42999267578125},{"timestamp":1742372340000,"open":7.5696,"high":7.56975,"low":7.56818,"close":7.56818,"volume":116.27999877929688},{"timestamp":1742372400000,"open":7.56812,"high":7.56913,"low":7.56785,"close":7.56882,"volume":150.6699981689453},{"timestamp":1742372460000,"open":7.56861,"high":7.56924,"low":7.56857,"close":7.56867,"volume":106.44999694824219},{"timestamp":1742372520000,"open":7.56872,"high":7.56959,"low":7.56833,"close":7.56833,"volume":138.80999755859375},{"timestamp":1742372580000,"open":7.56833,"high":7.56859,"low":7.56602,"close":7.56602,"volume":160.5},{"timestamp":1742372640000,"open":7.5661,"high":7.56731,"low":7.56502,"close":7.56665,"volume":232.3800048828125},{"timestamp":1742372700000,"open":7.5667,"high":7.56736,"low":7.56623,"close":7.56716,"volume":155.0500030517578},{"timestamp":1742372760000,"open":7.56737,"high":7.56766,"low":7.56633,"close":7.56724,"volume":134.4499969482422},{"timestamp":1742372820000,"open":7.56703,"high":7.56787,"low":7.56688,"close":7.56744,"volume":118.98999786376953},{"timestamp":1742372880000,"open":7.56744,"high":7.56844,"low":7.56744,"close":7.56833,"volume":125.5999984741211},{"timestamp":1742372940000,"open":7.56817,"high":7.56833,"low":7.56719,"close":7.5674,"volume":130.80999755859375},{"timestamp":1742373000000,"open":7.56739,"high":7.56998,"low":7.56601,"close":7.56601,"volume":211.27000427246094},{"timestamp":1742373060000,"open":7.56601,"high":7.56906,"low":7.56558,"close":7.5689,"volume":179.61000061035156},{"timestamp":1742373120000,"open":7.5689,"high":7.57125,"low":7.5689,"close":7.57028,"volume":265.0199890136719},{"timestamp":1742373180000,"open":7.56981,"high":7.57095,"low":7.56958,"close":7.57018,"volume":208.50999450683594},{"timestamp":1742373240000,"open":7.57028,"high":7.57065,"low":7.56953,"close":7.56975,"volume":223.3699951171875},{"timestamp":1742373300000,"open":7.56981,"high":7.57049,"low":7.56922,"close":7.56985,"volume":152.99000549316406},{"timestamp":1742373360000,"open":7.57011,"high":7.57018,"low":7.56552,"close":7.56724,"volume":323.8999938964844},{"timestamp":1742373420000,"open":7.56722,"high":7.56836,"low":7.56709,"close":7.56787,"volume":210.16000366210938},{"timestamp":1742373480000,"open":7.56787,"high":7.5698,"low":7.56772,"close":7.56944,"volume":207.67999267578125},{"timestamp":1742373540000,"open":7.56954,"high":7.57063,"low":7.56909,"close":7.57008,"volume":249.42999267578125},{"timestamp":1742373600000,"open":7.57013,"high":7.5706,"low":7.56974,"close":7.5699,"volume":264.489990234375},{"timestamp":1742373660000,"open":7.56986,"high":7.57114,"low":7.56929,"close":7.57087,"volume":251.52000427246094},{"timestamp":1742373720000,"open":7.57082,"high":7.57146,"low":7.57004,"close":7.57135,"volume":134.91000366210938},{"timestamp":1742373780000,"open":7.57104,"high":7.57173,"low":7.57051,"close":7.57067,"volume":235.6699981689453},{"timestamp":1742373840000,"open":7.57067,"high":7.57135,"low":7.57021,"close":7.57034,"volume":156.77999877929688},{"timestamp":1742373900000,"open":7.57044,"high":7.57215,"low":7.5699,"close":7.57127,"volume":166.44000244140625},{"timestamp":1742373960000,"open":7.57121,"high":7.57405,"low":7.57101,"close":7.57348,"volume":189.75999450683594},{"timestamp":1742374020000,"open":7.57353,"high":7.57492,"low":7.57285,"close":7.57314,"volume":134.3800048828125},{"timestamp":1742374080000,"open":7.57374,"high":7.57475,"low":7.57295,"close":7.57295,"volume":178.75999450683594},{"timestamp":1742374140000,"open":7.57311,"high":7.574,"low":7.5728,"close":7.57357,"volume":170.19000244140625},{"timestamp":1742374200000,"open":7.57356,"high":7.57471,"low":7.57239,"close":7.57272,"volume":125.08000183105469},{"timestamp":1742374260000,"open":7.57267,"high":7.57506,"low":7.57231,"close":7.57492,"volume":185.1199951171875},{"timestamp":1742374320000,"open":7.57486,"high":7.57486,"low":7.57311,"close":7.57419,"volume":141.86000061035156},{"timestamp":1742374380000,"open":7.5745,"high":7.5745,"low":7.57295,"close":7.57324,"volume":165.33999633789062},{"timestamp":1742374440000,"open":7.57319,"high":7.57366,"low":7.57219,"close":7.57232,"volume":160.50999450683594},{"timestamp":1742374500000,"open":7.57221,"high":7.57344,"low":7.57158,"close":7.57254,"volume":188.91000366210938},{"timestamp":1742374560000,"open":7.57223,"high":7.57691,"low":7.5722,"close":7.57661,"volume":222.80999755859375},{"timestamp":1742374620000,"open":7.57688,"high":7.57724,"low":7.57346,"close":7.57556,"volume":294.8800048828125},{"timestamp":1742374680000,"open":7.5757,"high":7.57687,"low":7.57419,"close":7.57546,"volume":391.57000732421875},{"timestamp":1742374740000,"open":7.57554,"high":7.57683,"low":7.57407,"close":7.57544,"volume":395.2799987792969},{"timestamp":1742374800000,"open":7.57562,"high":7.57756,"low":7.57562,"close":7.57622,"volume":310.239990234375},{"timestamp":1742374860000,"open":7.57606,"high":7.5764,"low":7.57398,"close":7.57455,"volume":361.739990234375},{"timestamp":1742374920000,"open":7.57466,"high":7.57569,"low":7.57285,"close":7.57286,"volume":290.57000732421875},{"timestamp":1742374980000,"open":7.57312,"high":7.57478,"low":7.57285,"close":7.57438,"volume":232.19000244140625},{"timestamp":1742375040000,"open":7.57428,"high":7.57454,"low":7.5722,"close":7.57321,"volume":388.4800109863281},{"timestamp":1742375100000,"open":7.57358,"high":7.57509,"low":7.57347,"close":7.57436,"volume":147.77000427246094},{"timestamp":1742375160000,"open":7.57428,"high":7.57444,"low":7.57358,"close":7.57429,"volume":194.05999755859375},{"timestamp":1742375220000,"open":7.57429,"high":7.57429,"low":7.57179,"close":7.57207,"volume":130.6199951171875},{"timestamp":1742375280000,"open":7.57202,"high":7.57213,"low":7.57024,"close":7.57097,"volume":227.24000549316406},{"timestamp":1742375340000,"open":7.5708,"high":7.571,"low":7.56998,"close":7.5704,"volume":99.5999984741211},{"timestamp":1742375400000,"open":7.57051,"high":7.57173,"low":7.57051,"close":7.57173,"volume":80.30999755859375},{"timestamp":1742375460000,"open":7.57173,"high":7.57221,"low":7.57078,"close":7.57089,"volume":105.16999816894531},{"timestamp":1742375520000,"open":7.57089,"high":7.57246,"low":7.57073,"close":7.57221,"volume":149.52000427246094},{"timestamp":1742375580000,"open":7.57226,"high":7.57372,"low":7.57197,"close":7.5732,"volume":186.0800018310547},{"timestamp":1742375640000,"open":7.57278,"high":7.57397,"low":7.57259,"close":7.57366,"volume":182.72000122070312},{"timestamp":1742375700000,"open":7.57382,"high":7.57398,"low":7.57222,"close":7.57233,"volume":180.32000732421875},{"timestamp":1742375760000,"open":7.57248,"high":7.57279,"low":7.57169,"close":7.57261,"volume":105.7699966430664},{"timestamp":1742375820000,"open":7.57277,"high":7.57295,"low":7.57081,"close":7.57153,"volume":120.08000183105469},{"timestamp":1742375880000,"open":7.57169,"high":7.57346,"low":7.57096,"close":7.57096,"volume":139.5},{"timestamp":1742375940000,"open":7.57095,"high":7.57181,"low":7.57072,"close":7.57144,"volume":163.8800048828125},{"timestamp":1742376000000,"open":7.5715,"high":7.57344,"low":7.57139,"close":7.57272,"volume":172.19000244140625},{"timestamp":1742376060000,"open":7.57263,"high":7.5728,"low":7.57002,"close":7.57009,"volume":228.11000061035156},{"timestamp":1742376120000,"open":7.57004,"high":7.57061,"low":7.56926,"close":7.57061,"volume":117.47000122070312},{"timestamp":1742376180000,"open":7.57056,"high":7.57056,"low":7.56821,"close":7.56862,"volume":166.27999877929688},{"timestamp":1742376240000,"open":7.56847,"high":7.56886,"low":7.56771,"close":7.56865,"volume":125.16999816894531},{"timestamp":1742376300000,"open":7.56855,"high":7.57041,"low":7.5681,"close":7.5704,"volume":134.5},{"timestamp":1742376360000,"open":7.57039,"high":7.57057,"low":7.56936,"close":7.56969,"volume":116.62000274658203},{"timestamp":1742376420000,"open":7.5699,"high":7.57114,"low":7.56974,"close":7.57079,"volume":92.69000244140625},{"timestamp":1742376480000,"open":7.57094,"high":7.57094,"low":7.56875,"close":7.56968,"volume":98.06999969482422},{"timestamp":1742376540000,"open":7.56959,"high":7.57024,"low":7.56798,"close":7.57024,"volume":116.94999694824219},{"timestamp":1742376600000,"open":7.57019,"high":7.57038,"low":7.5676,"close":7.56803,"volume":127.16999816894531},{"timestamp":1742376660000,"open":7.56809,"high":7.56809,"low":7.56649,"close":7.56649,"volume":120.62999725341797},{"timestamp":1742376720000,"open":7.56634,"high":7.56666,"low":7.56342,"close":7.56367,"volume":200.7100067138672},{"timestamp":1742376780000,"open":7.56388,"high":7.56482,"low":7.56362,"close":7.56478,"volume":134.99000549316406},{"timestamp":1742376840000,"open":7.56468,"high":7.5651,"low":7.56466,"close":7.56489,"volume":128.77999877929688},{"timestamp":1742376900000,"open":7.56515,"high":7.56974,"low":7.56505,"close":7.56864,"volume":146.3699951171875},{"timestamp":1742376960000,"open":7.56843,"high":7.56844,"low":7.56668,"close":7.56668,"volume":140.85000610351562},{"timestamp":1742377020000,"open":7.56663,"high":7.56772,"low":7.56637,"close":7.56659,"volume":154.75999450683594},{"timestamp":1742377080000,"open":7.56676,"high":7.5681,"low":7.56646,"close":7.56773,"volume":156.39999389648438},{"timestamp":1742377140000,"open":7.56773,"high":7.56799,"low":7.56702,"close":7.56702,"volume":79.19000244140625},{"timestamp":1742377200000,"open":7.56675,"high":7.56804,"low":7.56671,"close":7.56731,"volume":115.0999984741211},{"timestamp":1742377260000,"open":7.56736,"high":7.56848,"low":7.56679,"close":7.56814,"volume":170.2899932861328},{"timestamp":1742377320000,"open":7.56814,"high":7.56927,"low":7.56753,"close":7.56927,"volume":121.79000091552734},{"timestamp":1742377380000,"open":7.56922,"high":7.57062,"low":7.56912,"close":7.57016,"volume":94.25},{"timestamp":1742377440000,"open":7.57025,"high":7.57104,"low":7.57025,"close":7.57029,"volume":117.30000305175781},{"timestamp":1742377500000,"open":7.57039,"high":7.57157,"low":7.57001,"close":7.57126,"volume":93.22000122070312},{"timestamp":1742377560000,"open":7.5711,"high":7.5711,"low":7.57009,"close":7.57072,"volume":115.41999816894531},{"timestamp":1742377620000,"open":7.57061,"high":7.57118,"low":7.57041,"close":7.57104,"volume":84.29000091552734},{"timestamp":1742377680000,"open":7.57099,"high":7.57109,"low":7.57015,"close":7.57067,"volume":123.56999969482422},{"timestamp":1742377740000,"open":7.57067,"high":7.57067,"low":7.56889,"close":7.56915,"volume":218.86000061035156},{"timestamp":1742377800000,"open":7.56927,"high":7.56963,"low":7.56858,"close":7.56872,"volume":150},{"timestamp":1742377860000,"open":7.56882,"high":7.56976,"low":7.56595,"close":7.56625,"volume":241.1999969482422},{"timestamp":1742377920000,"open":7.56641,"high":7.56662,"low":7.56364,"close":7.56417,"volume":174.9600067138672},{"timestamp":1742377980000,"open":7.56431,"high":7.5658,"low":7.56395,"close":7.56482,"volume":216.25999450683594},{"timestamp":1742378040000,"open":7.56493,"high":7.56692,"low":7.56493,"close":7.56671,"volume":204.75999450683594},{"timestamp":1742378100000,"open":7.56652,"high":7.56868,"low":7.56652,"close":7.56842,"volume":279.4800109863281},{"timestamp":1742378160000,"open":7.56842,"high":7.56883,"low":7.567,"close":7.56758,"volume":195.22999572753906},{"timestamp":1742378220000,"open":7.56742,"high":7.56937,"low":7.56696,"close":7.56885,"volume":138.35000610351562},{"timestamp":1742378280000,"open":7.56911,"high":7.57035,"low":7.56911,"close":7.5698,"volume":189.9199981689453},{"timestamp":1742378340000,"open":7.56985,"high":7.57541,"low":7.56945,"close":7.57269,"volume":246.02999877929688},{"timestamp":1742378400000,"open":7.57269,"high":7.57998,"low":7.57238,"close":7.57571,"volume":317.5400085449219},{"timestamp":1742378460000,"open":7.57586,"high":7.57695,"low":7.57485,"close":7.57646,"volume":165.57000732421875},{"timestamp":1742378520000,"open":7.57651,"high":7.5773,"low":7.57446,"close":7.57446,"volume":135.47000122070312},{"timestamp":1742378580000,"open":7.57462,"high":7.57666,"low":7.57462,"close":7.57635,"volume":202.0800018310547},{"timestamp":1742378640000,"open":7.57624,"high":7.58123,"low":7.57624,"close":7.58123,"volume":266.45001220703125},{"timestamp":1742378700000,"open":7.58123,"high":7.58165,"low":7.5798,"close":7.58063,"volume":295.8800048828125},{"timestamp":1742378760000,"open":7.58045,"high":7.58135,"low":7.57971,"close":7.58113,"volume":211.67999267578125},{"timestamp":1742378820000,"open":7.58113,"high":7.58114,"low":7.57943,"close":7.57969,"volume":190.6699981689453},{"timestamp":1742378880000,"open":7.57964,"high":7.58065,"low":7.57934,"close":7.58044,"volume":120.36000061035156},{"timestamp":1742378940000,"open":7.58054,"high":7.5808,"low":7.57885,"close":7.5793,"volume":143.50999450683594},{"timestamp":1742379000000,"open":7.57935,"high":7.57999,"low":7.5776,"close":7.57778,"volume":171.13999938964844},{"timestamp":1742379060000,"open":7.57778,"high":7.58005,"low":7.57778,"close":7.57962,"volume":120.20999908447266},{"timestamp":1742379120000,"open":7.57963,"high":7.5811,"low":7.57857,"close":7.57878,"volume":196.66000366210938},{"timestamp":1742379180000,"open":7.57888,"high":7.58015,"low":7.57883,"close":7.57963,"volume":167.57000732421875},{"timestamp":1742379240000,"open":7.57947,"high":7.58168,"low":7.5793,"close":7.58087,"volume":208.1999969482422},{"timestamp":1742379300000,"open":7.58092,"high":7.5827,"low":7.58001,"close":7.58265,"volume":179.24000549316406},{"timestamp":1742379360000,"open":7.5827,"high":7.58292,"low":7.58223,"close":7.58249,"volume":124.80999755859375},{"timestamp":1742379420000,"open":7.58243,"high":7.5826,"low":7.58203,"close":7.58213,"volume":89.08999633789062},{"timestamp":1742379480000,"open":7.58224,"high":7.5825,"low":7.5784,"close":7.58021,"volume":212.47000122070312},{"timestamp":1742379540000,"open":7.58023,"high":7.58115,"low":7.58014,"close":7.58115,"volume":82.33000183105469},{"timestamp":1742379600000,"open":7.5812,"high":7.58125,"low":7.57873,"close":7.58053,"volume":88.81999969482422},{"timestamp":1742379660000,"open":7.58053,"high":7.58137,"low":7.57815,"close":7.57815,"volume":166.22000122070312},{"timestamp":1742379720000,"open":7.57815,"high":7.57956,"low":7.57815,"close":7.57919,"volume":180.02000427246094},{"timestamp":1742379780000,"open":7.57935,"high":7.57973,"low":7.57798,"close":7.57926,"volume":165.17999267578125},{"timestamp":1742379840000,"open":7.57967,"high":7.57968,"low":7.57858,"close":7.57947,"volume":125.06999969482422},{"timestamp":1742379900000,"open":7.57942,"high":7.58061,"low":7.57936,"close":7.57999,"volume":128.9600067138672},{"timestamp":1742379960000,"open":7.58015,"high":7.58047,"low":7.57901,"close":7.57947,"volume":110.87000274658203},{"timestamp":1742380020000,"open":7.57916,"high":7.57944,"low":7.57893,"close":7.57919,"volume":119.91000366210938},{"timestamp":1742380080000,"open":7.57919,"high":7.58033,"low":7.57782,"close":7.57807,"volume":151.6199951171875},{"timestamp":1742380140000,"open":7.57823,"high":7.57889,"low":7.57775,"close":7.57834,"volume":76.16999816894531},{"timestamp":1742380200000,"open":7.57854,"high":7.58161,"low":7.57849,"close":7.58025,"volume":136.8300018310547},{"timestamp":1742380260000,"open":7.58053,"high":7.5815,"low":7.58053,"close":7.58081,"volume":123.37999725341797},{"timestamp":1742380320000,"open":7.58086,"high":7.58238,"low":7.58002,"close":7.58043,"volume":170.41000366210938},{"timestamp":1742380380000,"open":7.58033,"high":7.58202,"low":7.58017,"close":7.58202,"volume":117.79000091552734},{"timestamp":1742380440000,"open":7.58218,"high":7.58292,"low":7.58119,"close":7.58171,"volume":122.63999938964844},{"timestamp":1742380500000,"open":7.58187,"high":7.58359,"low":7.58166,"close":7.58343,"volume":95.61000061035156},{"timestamp":1742380560000,"open":7.58338,"high":7.58395,"low":7.58317,"close":7.5839,"volume":51.72999954223633},{"timestamp":1742380620000,"open":7.5839,"high":7.58468,"low":7.58374,"close":7.58446,"volume":78.47000122070312},{"timestamp":1742380680000,"open":7.58446,"high":7.58446,"low":7.58312,"close":7.58358,"volume":129.99000549316406},{"timestamp":1742380740000,"open":7.58369,"high":7.58385,"low":7.58277,"close":7.58324,"volume":111.2300033569336},{"timestamp":1742380800000,"open":7.58314,"high":7.58345,"low":7.58286,"close":7.5834,"volume":121.9800033569336},{"timestamp":1742380860000,"open":7.58325,"high":7.58464,"low":7.58304,"close":7.58412,"volume":65.87000274658203},{"timestamp":1742380920000,"open":7.58433,"high":7.58433,"low":7.58304,"close":7.58331,"volume":103.69000244140625},{"timestamp":1742380980000,"open":7.5831,"high":7.58369,"low":7.58292,"close":7.58292,"volume":112.93000030517578},{"timestamp":1742381040000,"open":7.58297,"high":7.5837,"low":7.58199,"close":7.58242,"volume":98.91999816894531},{"timestamp":1742381100000,"open":7.5821,"high":7.58236,"low":7.58014,"close":7.58108,"volume":142.74000549316406},{"timestamp":1742381160000,"open":7.58118,"high":7.58143,"low":7.58056,"close":7.58143,"volume":99.12999725341797},{"timestamp":1742381220000,"open":7.58132,"high":7.58138,"low":7.57662,"close":7.57678,"volume":135.77999877929688},{"timestamp":1742381280000,"open":7.57683,"high":7.57764,"low":7.57611,"close":7.57637,"volume":133.0500030517578},{"timestamp":1742381340000,"open":7.57647,"high":7.57652,"low":7.57468,"close":7.57508,"volume":142},{"timestamp":1742381400000,"open":7.57508,"high":7.57538,"low":7.5744,"close":7.57535,"volume":173.52000427246094},{"timestamp":1742381460000,"open":7.57535,"high":7.5754,"low":7.57385,"close":7.57505,"volume":139.33999633789062},{"timestamp":1742381520000,"open":7.57506,"high":7.57516,"low":7.5743,"close":7.57496,"volume":101.48999786376953},{"timestamp":1742381580000,"open":7.57501,"high":7.57556,"low":7.57442,"close":7.57551,"volume":105.11000061035156},{"timestamp":1742381640000,"open":7.5752,"high":7.5757,"low":7.57475,"close":7.5757,"volume":85.01000213623047},{"timestamp":1742381700000,"open":7.57596,"high":7.57606,"low":7.5745,"close":7.57476,"volume":153.5800018310547},{"timestamp":1742381760000,"open":7.57471,"high":7.57487,"low":7.57419,"close":7.57476,"volume":106.08999633789062},{"timestamp":1742381820000,"open":7.5747,"high":7.57517,"low":7.57458,"close":7.57517,"volume":78.5},{"timestamp":1742381880000,"open":7.57524,"high":7.57663,"low":7.57512,"close":7.57652,"volume":100.91999816894531},{"timestamp":1742381940000,"open":7.57663,"high":7.57663,"low":7.57515,"close":7.57541,"volume":78.2300033569336},{"timestamp":1742382000000,"open":7.57556,"high":7.57567,"low":7.57468,"close":7.57481,"volume":86.69000244140625},{"timestamp":1742382060000,"open":7.57482,"high":7.57498,"low":7.57383,"close":7.57389,"volume":94.68000030517578},{"timestamp":1742382120000,"open":7.57476,"high":7.57566,"low":7.5745,"close":7.57547,"volume":149.4199981689453},{"timestamp":1742382180000,"open":7.57532,"high":7.57569,"low":7.57496,"close":7.57524,"volume":139.3000030517578},{"timestamp":1742382240000,"open":7.57525,"high":7.57587,"low":7.57509,"close":7.57566,"volume":104.66000366210938},{"timestamp":1742382300000,"open":7.57566,"high":7.5763,"low":7.57477,"close":7.57477,"volume":112.58000183105469},{"timestamp":1742382360000,"open":7.57477,"high":7.5766,"low":7.57473,"close":7.5762,"volume":123.12000274658203},{"timestamp":1742382420000,"open":7.5762,"high":7.57701,"low":7.57509,"close":7.57665,"volume":134.97000122070312},{"timestamp":1742382480000,"open":7.5767,"high":7.57927,"low":7.57648,"close":7.57927,"volume":156.22000122070312},{"timestamp":1742382540000,"open":7.57912,"high":7.57949,"low":7.57768,"close":7.5777,"volume":144.60000610351562},{"timestamp":1742382600000,"open":7.57765,"high":7.57765,"low":7.57586,"close":7.57586,"volume":199.22999572753906},{"timestamp":1742382660000,"open":7.57623,"high":7.57628,"low":7.57355,"close":7.57409,"volume":195.4600067138672},{"timestamp":1742382720000,"open":7.57405,"high":7.57446,"low":7.57351,"close":7.57387,"volume":88.52999877929688},{"timestamp":1742382780000,"open":7.57382,"high":7.57472,"low":7.57347,"close":7.57395,"volume":142.25999450683594},{"timestamp":1742382840000,"open":7.57405,"high":7.57477,"low":7.5733,"close":7.57456,"volume":134.72000122070312},{"timestamp":1742382900000,"open":7.5743,"high":7.57475,"low":7.5719,"close":7.57446,"volume":69.43000030517578},{"timestamp":1742382960000,"open":7.57456,"high":7.57523,"low":7.57395,"close":7.57466,"volume":144.52999877929688},{"timestamp":1742383020000,"open":7.57456,"high":7.57482,"low":7.57409,"close":7.5743,"volume":80.37000274658203},{"timestamp":1742383080000,"open":7.57429,"high":7.57434,"low":7.57288,"close":7.57319,"volume":94.75},{"timestamp":1742383140000,"open":7.57319,"high":7.57455,"low":7.57314,"close":7.57444,"volume":102.98999786376953},{"timestamp":1742383200000,"open":7.57486,"high":7.57491,"low":7.57376,"close":7.57444,"volume":104.4800033569336},{"timestamp":1742383260000,"open":7.57439,"high":7.57455,"low":7.57377,"close":7.57399,"volume":86.2699966430664},{"timestamp":1742383320000,"open":7.57404,"high":7.57435,"low":7.57324,"close":7.57346,"volume":96.80999755859375},{"timestamp":1742383380000,"open":7.57325,"high":7.57325,"low":7.57042,"close":7.57073,"volume":130.35000610351562},{"timestamp":1742383440000,"open":7.57084,"high":7.57142,"low":7.57022,"close":7.57027,"volume":176.52999877929688},{"timestamp":1742383500000,"open":7.56967,"high":7.57004,"low":7.56912,"close":7.56976,"volume":127.1500015258789},{"timestamp":1742383560000,"open":7.56981,"high":7.57039,"low":7.5695,"close":7.56977,"volume":90.66000366210938},{"timestamp":1742383620000,"open":7.56997,"high":7.57008,"low":7.56905,"close":7.56942,"volume":98.91000366210938},{"timestamp":1742383680000,"open":7.56947,"high":7.56973,"low":7.56866,"close":7.56967,"volume":142.25999450683594},{"timestamp":1742383740000,"open":7.56952,"high":7.57004,"low":7.56882,"close":7.56945,"volume":132.52999877929688},{"timestamp":1742383800000,"open":7.56946,"high":7.57066,"low":7.56935,"close":7.57041,"volume":109.9000015258789},{"timestamp":1742383860000,"open":7.57036,"high":7.57076,"low":7.56998,"close":7.57076,"volume":82.91999816894531},{"timestamp":1742383920000,"open":7.57072,"high":7.57072,"low":7.56458,"close":7.56518,"volume":154.99000549316406},{"timestamp":1742383980000,"open":7.56519,"high":7.5655,"low":7.56419,"close":7.56439,"volume":120.3499984741211},{"timestamp":1742384040000,"open":7.5646,"high":7.5647,"low":7.5625,"close":7.56303,"volume":155.47999572753906},{"timestamp":1742384100000,"open":7.56328,"high":7.5637,"low":7.562,"close":7.562,"volume":171.14999389648438},{"timestamp":1742384160000,"open":7.56205,"high":7.56239,"low":7.56111,"close":7.56149,"volume":150.22000122070312},{"timestamp":1742384220000,"open":7.56144,"high":7.56144,"low":7.55868,"close":7.56014,"volume":141.9600067138672},{"timestamp":1742384280000,"open":7.56004,"high":7.56059,"low":7.55901,"close":7.55927,"volume":111.20999908447266},{"timestamp":1742384340000,"open":7.55943,"high":7.56136,"low":7.55896,"close":7.5611,"volume":137.2899932861328},{"timestamp":1742384400000,"open":7.5613,"high":7.56171,"low":7.56011,"close":7.56171,"volume":146.0399932861328},{"timestamp":1742384460000,"open":7.56151,"high":7.56161,"low":7.56045,"close":7.56125,"volume":129.4199981689453},{"timestamp":1742384520000,"open":7.56172,"high":7.56257,"low":7.56044,"close":7.56046,"volume":128.5800018310547},{"timestamp":1742384580000,"open":7.56028,"high":7.5605,"low":7.55838,"close":7.55862,"volume":148.8000030517578},{"timestamp":1742384640000,"open":7.55862,"high":7.55914,"low":7.55759,"close":7.55775,"volume":126.3499984741211},{"timestamp":1742384700000,"open":7.5577,"high":7.55827,"low":7.55718,"close":7.55733,"volume":109.54000091552734},{"timestamp":1742384760000,"open":7.55733,"high":7.55846,"low":7.55731,"close":7.55759,"volume":119.16999816894531},{"timestamp":1742384820000,"open":7.55769,"high":7.55834,"low":7.55743,"close":7.55829,"volume":84.2699966430664},{"timestamp":1742384880000,"open":7.55845,"high":7.55871,"low":7.55817,"close":7.55871,"volume":47.81999969482422},{"timestamp":1742384940000,"open":7.55845,"high":7.55861,"low":7.5582,"close":7.55836,"volume":89.13999938964844},{"timestamp":1742385000000,"open":7.55836,"high":7.55921,"low":7.55801,"close":7.55914,"volume":159.66000366210938},{"timestamp":1742385060000,"open":7.5595,"high":7.55979,"low":7.55904,"close":7.5595,"volume":153.5399932861328},{"timestamp":1742385120000,"open":7.55961,"high":7.55984,"low":7.5572,"close":7.55762,"volume":173.89999389648438},{"timestamp":1742385180000,"open":7.55761,"high":7.55911,"low":7.55749,"close":7.55911,"volume":209.6300048828125},{"timestamp":1742385240000,"open":7.55895,"high":7.56003,"low":7.55876,"close":7.55966,"volume":140.6199951171875},{"timestamp":1742385300000,"open":7.5593,"high":7.5593,"low":7.55726,"close":7.55733,"volume":195.64999389648438},{"timestamp":1742385360000,"open":7.55738,"high":7.56114,"low":7.55647,"close":7.56032,"volume":335.3900146484375},{"timestamp":1742385420000,"open":7.56069,"high":7.56105,"low":7.55868,"close":7.55975,"volume":241.25999450683594},{"timestamp":1742385480000,"open":7.55975,"high":7.56073,"low":7.55898,"close":7.55898,"volume":168.02000427246094},{"timestamp":1742385540000,"open":7.55903,"high":7.55997,"low":7.55898,"close":7.55929,"volume":121.08000183105469},{"timestamp":1742385600000,"open":7.55914,"high":7.55936,"low":7.55811,"close":7.55855,"volume":151.60000610351562},{"timestamp":1742385660000,"open":7.55866,"high":7.55898,"low":7.55736,"close":7.55887,"volume":173.8699951171875},{"timestamp":1742385720000,"open":7.55893,"high":7.55936,"low":7.55747,"close":7.55747,"volume":156.94000244140625},{"timestamp":1742385780000,"open":7.55773,"high":7.55823,"low":7.55686,"close":7.55691,"volume":111.33000183105469},{"timestamp":1742385840000,"open":7.55691,"high":7.55724,"low":7.55629,"close":7.55707,"volume":145.58999633789062},{"timestamp":1742385900000,"open":7.55696,"high":7.55789,"low":7.55647,"close":7.5566,"volume":158.27000427246094},{"timestamp":1742385960000,"open":7.5566,"high":7.5588,"low":7.55581,"close":7.5588,"volume":148.33999633789062},{"timestamp":1742386020000,"open":7.5588,"high":7.55965,"low":7.55834,"close":7.55885,"volume":147.1300048828125},{"timestamp":1742386080000,"open":7.55896,"high":7.5603,"low":7.55866,"close":7.55887,"volume":151.30999755859375},{"timestamp":1742386140000,"open":7.55866,"high":7.56086,"low":7.55865,"close":7.56086,"volume":158.6300048828125},{"timestamp":1742386200000,"open":7.5607,"high":7.56195,"low":7.5607,"close":7.56151,"volume":167.67999267578125},{"timestamp":1742386260000,"open":7.56156,"high":7.56309,"low":7.56043,"close":7.56198,"volume":179.19000244140625},{"timestamp":1742386320000,"open":7.56203,"high":7.56373,"low":7.5611,"close":7.56173,"volume":171.92999267578125},{"timestamp":1742386380000,"open":7.56184,"high":7.56377,"low":7.56159,"close":7.56365,"volume":183.86000061035156},{"timestamp":1742386440000,"open":7.56344,"high":7.56354,"low":7.56257,"close":7.5634,"volume":105.91999816894531},{"timestamp":1742386500000,"open":7.56345,"high":7.56372,"low":7.56272,"close":7.56336,"volume":140.75},{"timestamp":1742386560000,"open":7.56341,"high":7.56539,"low":7.56341,"close":7.56519,"volume":187.8699951171875},{"timestamp":1742386620000,"open":7.5652,"high":7.56558,"low":7.56493,"close":7.56547,"volume":134.66000366210938},{"timestamp":1742386680000,"open":7.56548,"high":7.56568,"low":7.56511,"close":7.56542,"volume":108.02999877929688},{"timestamp":1742386740000,"open":7.56553,"high":7.566,"low":7.56457,"close":7.56494,"volume":165.1300048828125},{"timestamp":1742386800000,"open":7.56489,"high":7.56563,"low":7.56415,"close":7.56456,"volume":170.16000366210938},{"timestamp":1742386860000,"open":7.56471,"high":7.56592,"low":7.56466,"close":7.5654,"volume":171.0800018310547},{"timestamp":1742386920000,"open":7.5655,"high":7.56606,"low":7.56538,"close":7.56574,"volume":123.83999633789062},{"timestamp":1742386980000,"open":7.56585,"high":7.56635,"low":7.56548,"close":7.56604,"volume":142.16000366210938},{"timestamp":1742387040000,"open":7.56599,"high":7.56735,"low":7.56573,"close":7.56725,"volume":137.19000244140625},{"timestamp":1742387100000,"open":7.56735,"high":7.56914,"low":7.56735,"close":7.56875,"volume":165.27000427246094},{"timestamp":1742387160000,"open":7.5687,"high":7.56901,"low":7.56636,"close":7.5685,"volume":201.17999267578125},{"timestamp":1742387220000,"open":7.56855,"high":7.56869,"low":7.5671,"close":7.56771,"volume":203.85000610351562},{"timestamp":1742387280000,"open":7.56797,"high":7.56928,"low":7.56787,"close":7.56902,"volume":183.63999938964844},{"timestamp":1742387340000,"open":7.56918,"high":7.56942,"low":7.5687,"close":7.56931,"volume":136.3300018310547},{"timestamp":1742387400000,"open":7.56915,"high":7.57005,"low":7.56886,"close":7.57005,"volume":135.47999572753906},{"timestamp":1742387460000,"open":7.57015,"high":7.57135,"low":7.56971,"close":7.57098,"volume":158.35000610351562},{"timestamp":1742387520000,"open":7.57093,"high":7.57301,"low":7.57093,"close":7.57244,"volume":141.2899932861328},{"timestamp":1742387580000,"open":7.57249,"high":7.5725,"low":7.57139,"close":7.57144,"volume":145.19000244140625},{"timestamp":1742387640000,"open":7.57139,"high":7.5719,"low":7.57096,"close":7.57103,"volume":107.5999984741211},{"timestamp":1742387700000,"open":7.57109,"high":7.57145,"low":7.56931,"close":7.57024,"volume":158.02999877929688},{"timestamp":1742387760000,"open":7.5703,"high":7.57076,"low":7.57014,"close":7.5705,"volume":100.69999694824219},{"timestamp":1742387820000,"open":7.5705,"high":7.57062,"low":7.56935,"close":7.56992,"volume":187.32000732421875},{"timestamp":1742387880000,"open":7.57008,"high":7.57118,"low":7.5694,"close":7.57086,"volume":109.72000122070312},{"timestamp":1742387940000,"open":7.57092,"high":7.57158,"low":7.57022,"close":7.57022,"volume":110.41999816894531},{"timestamp":1742388000000,"open":7.57043,"high":7.57043,"low":7.56691,"close":7.56702,"volume":181.3800048828125},{"timestamp":1742388060000,"open":7.56717,"high":7.56864,"low":7.56681,"close":7.56724,"volume":193.36000061035156},{"timestamp":1742388120000,"open":7.56725,"high":7.56772,"low":7.56427,"close":7.56484,"volume":170.42999267578125},{"timestamp":1742388180000,"open":7.56479,"high":7.5658,"low":7.56433,"close":7.56449,"volume":165.1300048828125},{"timestamp":1742388240000,"open":7.56449,"high":7.56517,"low":7.56281,"close":7.56283,"volume":130.6699981689453},{"timestamp":1742388300000,"open":7.56278,"high":7.56283,"low":7.5613,"close":7.56226,"volume":146.42999267578125},{"timestamp":1742388360000,"open":7.56221,"high":7.56379,"low":7.56202,"close":7.5633,"volume":123.73999786376953},{"timestamp":1742388420000,"open":7.56319,"high":7.56405,"low":7.56255,"close":7.56286,"volume":131.9600067138672},{"timestamp":1742388480000,"open":7.56265,"high":7.56325,"low":7.56222,"close":7.56232,"volume":122.43000030517578},{"timestamp":1742388540000,"open":7.56237,"high":7.5639,"low":7.56183,"close":7.5639,"volume":187.1199951171875},{"timestamp":1742388600000,"open":7.5639,"high":7.56489,"low":7.56293,"close":7.56352,"volume":217.36000061035156},{"timestamp":1742388660000,"open":7.56357,"high":7.5653,"low":7.56327,"close":7.56528,"volume":185.82000732421875},{"timestamp":1742388720000,"open":7.56507,"high":7.56605,"low":7.56464,"close":7.56595,"volume":142.3800048828125},{"timestamp":1742388780000,"open":7.56579,"high":7.56654,"low":7.56538,"close":7.56654,"volume":121.30999755859375},{"timestamp":1742388840000,"open":7.56659,"high":7.56686,"low":7.56613,"close":7.56629,"volume":77.37999725341797},{"timestamp":1742388900000,"open":7.5662,"high":7.57046,"low":7.5662,"close":7.5701,"volume":215.0500030517578},{"timestamp":1742388960000,"open":7.5701,"high":7.57203,"low":7.56984,"close":7.57177,"volume":200.27999877929688},{"timestamp":1742389020000,"open":7.57172,"high":7.57336,"low":7.57151,"close":7.57266,"volume":198.9499969482422},{"timestamp":1742389080000,"open":7.57276,"high":7.57285,"low":7.5696,"close":7.56971,"volume":258.0299987792969},{"timestamp":1742389140000,"open":7.56966,"high":7.57062,"low":7.56878,"close":7.56882,"volume":224.57000732421875},{"timestamp":1742389200000,"open":7.56939,"high":7.57087,"low":7.56839,"close":7.57066,"volume":202.7100067138672},{"timestamp":1742389260000,"open":7.57061,"high":7.57074,"low":7.56886,"close":7.56902,"volume":148.2899932861328},{"timestamp":1742389320000,"open":7.56917,"high":7.56988,"low":7.56806,"close":7.56827,"volume":100},{"timestamp":1742389380000,"open":7.56827,"high":7.56971,"low":7.56795,"close":7.56971,"volume":122.37999725341797},{"timestamp":1742389440000,"open":7.56971,"high":7.56998,"low":7.5683,"close":7.56998,"volume":109.91000366210938},{"timestamp":1742389500000,"open":7.57008,"high":7.57063,"low":7.56762,"close":7.56811,"volume":150.5500030517578},{"timestamp":1742389560000,"open":7.56816,"high":7.56963,"low":7.56816,"close":7.56928,"volume":156.6300048828125},{"timestamp":1742389620000,"open":7.56923,"high":7.57034,"low":7.56908,"close":7.57004,"volume":118.08000183105469},{"timestamp":1742389680000,"open":7.57009,"high":7.57252,"low":7.56924,"close":7.57252,"volume":129.60000610351562},{"timestamp":1742389740000,"open":7.57221,"high":7.57315,"low":7.57057,"close":7.57152,"volume":191.22999572753906},{"timestamp":1742389800000,"open":7.57152,"high":7.57152,"low":7.56889,"close":7.56889,"volume":153.9600067138672},{"timestamp":1742389860000,"open":7.56889,"high":7.5689,"low":7.56777,"close":7.56857,"volume":152.42999267578125},{"timestamp":1742389920000,"open":7.56857,"high":7.56949,"low":7.56831,"close":7.5688,"volume":115.86000061035156},{"timestamp":1742389980000,"open":7.56874,"high":7.5694,"low":7.56861,"close":7.56918,"volume":108.52999877929688},{"timestamp":1742390040000,"open":7.56898,"high":7.56969,"low":7.5685,"close":7.5685,"volume":104.94999694824219},{"timestamp":1742390100000,"open":7.56839,"high":7.56986,"low":7.56839,"close":7.56926,"volume":116.26000213623047},{"timestamp":1742390160000,"open":7.56925,"high":7.56943,"low":7.56874,"close":7.56884,"volume":140.57000732421875},{"timestamp":1742390220000,"open":7.56884,"high":7.56902,"low":7.56849,"close":7.56902,"volume":139.49000549316406},{"timestamp":1742390280000,"open":7.56887,"high":7.56939,"low":7.56795,"close":7.56809,"volume":123.18000030517578},{"timestamp":1742390340000,"open":7.56815,"high":7.56892,"low":7.56797,"close":7.56868,"volume":111.2699966430664},{"timestamp":1742390400000,"open":7.56837,"high":7.56954,"low":7.5681,"close":7.5691,"volume":119.51000213623047},{"timestamp":1742390460000,"open":7.56905,"high":7.57007,"low":7.56893,"close":7.56992,"volume":162.92999267578125},{"timestamp":1742390520000,"open":7.56976,"high":7.56997,"low":7.56876,"close":7.56934,"volume":189.13999938964844},{"timestamp":1742390580000,"open":7.56916,"high":7.56916,"low":7.56622,"close":7.56696,"volume":177.99000549316406},{"timestamp":1742390640000,"open":7.56691,"high":7.56691,"low":7.56563,"close":7.56583,"volume":109.87999725341797},{"timestamp":1742390700000,"open":7.56583,"high":7.56609,"low":7.56455,"close":7.56486,"volume":130.8000030517578},{"timestamp":1742390760000,"open":7.56466,"high":7.56481,"low":7.56311,"close":7.56356,"volume":157.4600067138672},{"timestamp":1742390820000,"open":7.56372,"high":7.56452,"low":7.56367,"close":7.56421,"volume":115.20999908447266},{"timestamp":1742390880000,"open":7.56437,"high":7.56549,"low":7.56414,"close":7.56549,"volume":107.97000122070312},{"timestamp":1742390940000,"open":7.5657,"high":7.56697,"low":7.56533,"close":7.56697,"volume":133.77999877929688},{"timestamp":1742391000000,"open":7.56729,"high":7.56904,"low":7.56644,"close":7.56797,"volume":182.49000549316406},{"timestamp":1742391060000,"open":7.56802,"high":7.57009,"low":7.56758,"close":7.56806,"volume":263.75},{"timestamp":1742391120000,"open":7.56791,"high":7.56828,"low":7.56736,"close":7.56773,"volume":163.0399932861328},{"timestamp":1742391180000,"open":7.56778,"high":7.5683,"low":7.56705,"close":7.56763,"volume":182.02000427246094},{"timestamp":1742391240000,"open":7.56753,"high":7.56801,"low":7.56692,"close":7.56703,"volume":167.7899932861328},{"timestamp":1742391300000,"open":7.56708,"high":7.5749,"low":7.56703,"close":7.57453,"volume":213.4499969482422},{"timestamp":1742391360000,"open":7.57454,"high":7.57689,"low":7.5739,"close":7.57636,"volume":203.25},{"timestamp":1742391420000,"open":7.57636,"high":7.57662,"low":7.57539,"close":7.57624,"volume":166.1199951171875},{"timestamp":1742391480000,"open":7.57629,"high":7.57675,"low":7.57557,"close":7.57603,"volume":189.22999572753906},{"timestamp":1742391540000,"open":7.57602,"high":7.57763,"low":7.57594,"close":7.57669,"volume":108.91999816894531},{"timestamp":1742391600000,"open":7.57674,"high":7.577,"low":7.57469,"close":7.57499,"volume":113.47000122070312},{"timestamp":1742391660000,"open":7.57499,"high":7.57674,"low":7.57368,"close":7.57612,"volume":224.75},{"timestamp":1742391720000,"open":7.57624,"high":7.57675,"low":7.57543,"close":7.57604,"volume":214.77000427246094},{"timestamp":1742391780000,"open":7.57615,"high":7.57677,"low":7.57486,"close":7.57506,"volume":205.75},{"timestamp":1742391840000,"open":7.57506,"high":7.57556,"low":7.5744,"close":7.5745,"volume":160.77000427246094},{"timestamp":1742391900000,"open":7.57456,"high":7.57492,"low":7.57359,"close":7.57467,"volume":154.33999633789062},{"timestamp":1742391960000,"open":7.57535,"high":7.57856,"low":7.57535,"close":7.57809,"volume":191.36000061035156},{"timestamp":1742392020000,"open":7.57804,"high":7.57942,"low":7.57768,"close":7.5793,"volume":175.97999572753906},{"timestamp":1742392080000,"open":7.57904,"high":7.57985,"low":7.57786,"close":7.57812,"volume":224.8000030517578},{"timestamp":1742392140000,"open":7.57802,"high":7.57884,"low":7.57614,"close":7.57791,"volume":196.02000427246094},{"timestamp":1742392200000,"open":7.57791,"high":7.5788,"low":7.5777,"close":7.57801,"volume":176.86000061035156},{"timestamp":1742392260000,"open":7.57794,"high":7.5792,"low":7.57784,"close":7.57879,"volume":127.05999755859375},{"timestamp":1742392320000,"open":7.57874,"high":7.579,"low":7.57782,"close":7.57813,"volume":136.1699981689453},{"timestamp":1742392380000,"open":7.57834,"high":7.57861,"low":7.57727,"close":7.57761,"volume":146.4600067138672},{"timestamp":1742392440000,"open":7.57766,"high":7.57799,"low":7.57691,"close":7.57726,"volume":195.3000030517578},{"timestamp":1742392500000,"open":7.5772,"high":7.57771,"low":7.57638,"close":7.57732,"volume":185.25},{"timestamp":1742392560000,"open":7.57727,"high":7.57756,"low":7.574,"close":7.57432,"volume":168.77999877929688},{"timestamp":1742392620000,"open":7.57447,"high":7.5752,"low":7.57373,"close":7.57373,"volume":176.8300018310547},{"timestamp":1742392680000,"open":7.57399,"high":7.57567,"low":7.57399,"close":7.57542,"volume":186.24000549316406},{"timestamp":1742392740000,"open":7.57547,"high":7.57765,"low":7.57547,"close":7.57642,"volume":175.49000549316406},{"timestamp":1742392800000,"open":7.57632,"high":7.57642,"low":7.57436,"close":7.57489,"volume":215.17999267578125},{"timestamp":1742392860000,"open":7.57437,"high":7.57458,"low":7.57387,"close":7.57424,"volume":122.66000366210938},{"timestamp":1742392920000,"open":7.57392,"high":7.57454,"low":7.5737,"close":7.57385,"volume":111.94999694824219},{"timestamp":1742392980000,"open":7.57379,"high":7.57422,"low":7.57203,"close":7.57286,"volume":210.47000122070312},{"timestamp":1742393040000,"open":7.57327,"high":7.57381,"low":7.57121,"close":7.57181,"volume":163.75999450683594},{"timestamp":1742393100000,"open":7.57196,"high":7.57319,"low":7.57175,"close":7.57281,"volume":92.69000244140625},{"timestamp":1742393160000,"open":7.57281,"high":7.57308,"low":7.57169,"close":7.57272,"volume":125.45999908447266},{"timestamp":1742393220000,"open":7.57273,"high":7.57334,"low":7.57194,"close":7.57227,"volume":126.5199966430664},{"timestamp":1742393280000,"open":7.57227,"high":7.5727,"low":7.57177,"close":7.57235,"volume":155.13999938964844},{"timestamp":1742393340000,"open":7.5723,"high":7.57296,"low":7.57171,"close":7.57171,"volume":155.0500030517578},{"timestamp":1742393400000,"open":7.57168,"high":7.5729,"low":7.57147,"close":7.5725,"volume":146.16000366210938},{"timestamp":1742393460000,"open":7.5725,"high":7.5737,"low":7.57229,"close":7.57333,"volume":105.37000274658203},{"timestamp":1742393520000,"open":7.57333,"high":7.574,"low":7.57314,"close":7.57351,"volume":152.5500030517578},{"timestamp":1742393580000,"open":7.57351,"high":7.57388,"low":7.5731,"close":7.57336,"volume":97.25},{"timestamp":1742393640000,"open":7.57331,"high":7.57367,"low":7.5707,"close":7.57101,"volume":124.87999725341797},{"timestamp":1742393700000,"open":7.571,"high":7.57163,"low":7.57072,"close":7.57083,"volume":90.5},{"timestamp":1742393760000,"open":7.57093,"high":7.57142,"low":7.57059,"close":7.57059,"volume":138.72999572753906},{"timestamp":1742393820000,"open":7.57043,"high":7.57152,"low":7.57001,"close":7.57137,"volume":121.27999877929688},{"timestamp":1742393880000,"open":7.57126,"high":7.57135,"low":7.56919,"close":7.56933,"volume":163.16000366210938},{"timestamp":1742393940000,"open":7.56954,"high":7.57167,"low":7.56878,"close":7.57141,"volume":207.47999572753906},{"timestamp":1742394000000,"open":7.57141,"high":7.57231,"low":7.5711,"close":7.57191,"volume":123.13999938964844},{"timestamp":1742394060000,"open":7.57169,"high":7.57527,"low":7.57169,"close":7.57353,"volume":229.36000061035156},{"timestamp":1742394120000,"open":7.57338,"high":7.57386,"low":7.5731,"close":7.57381,"volume":123.36000061035156},{"timestamp":1742394180000,"open":7.57365,"high":7.57483,"low":7.57365,"close":7.57451,"volume":106.79000091552734},{"timestamp":1742394240000,"open":7.57433,"high":7.5746,"low":7.57335,"close":7.57396,"volume":138.41000366210938},{"timestamp":1742394300000,"open":7.5739,"high":7.57495,"low":7.57382,"close":7.57404,"volume":166.6999969482422},{"timestamp":1742394360000,"open":7.57433,"high":7.5744,"low":7.57275,"close":7.57433,"volume":175.27999877929688},{"timestamp":1742394420000,"open":7.57441,"high":7.57462,"low":7.57384,"close":7.57426,"volume":133.47999572753906},{"timestamp":1742394480000,"open":7.57421,"high":7.57509,"low":7.57365,"close":7.57371,"volume":178.00999450683594},{"timestamp":1742394540000,"open":7.57371,"high":7.57514,"low":7.57333,"close":7.5747,"volume":199.1199951171875},{"timestamp":1742394600000,"open":7.57476,"high":7.57635,"low":7.57449,"close":7.57553,"volume":155.0399932861328},{"timestamp":1742394660000,"open":7.57569,"high":7.57721,"low":7.57532,"close":7.57548,"volume":159.6199951171875},{"timestamp":1742394720000,"open":7.57506,"high":7.57584,"low":7.57364,"close":7.5741,"volume":104.91000366210938},{"timestamp":1742394780000,"open":7.5742,"high":7.57537,"low":7.5741,"close":7.57525,"volume":143.91000366210938},{"timestamp":1742394840000,"open":7.57531,"high":7.57589,"low":7.57491,"close":7.57561,"volume":142.25999450683594},{"timestamp":1742394900000,"open":7.57546,"high":7.57561,"low":7.57474,"close":7.57561,"volume":103.05000305175781},{"timestamp":1742394960000,"open":7.57551,"high":7.57568,"low":7.57477,"close":7.57482,"volume":97.87999725341797},{"timestamp":1742395020000,"open":7.57466,"high":7.57554,"low":7.57466,"close":7.57481,"volume":120.51000213623047},{"timestamp":1742395080000,"open":7.57512,"high":7.57548,"low":7.57465,"close":7.57522,"volume":98.41999816894531},{"timestamp":1742395140000,"open":7.57517,"high":7.57575,"low":7.5747,"close":7.57486,"volume":65.20999908447266},{"timestamp":1742395200000,"open":7.57491,"high":7.57502,"low":7.57347,"close":7.57363,"volume":89.86000061035156},{"timestamp":1742395260000,"open":7.57379,"high":7.57443,"low":7.57357,"close":7.5739,"volume":44.599998474121094},{"timestamp":1742395320000,"open":7.57405,"high":7.57501,"low":7.57374,"close":7.57469,"volume":93.33999633789062},{"timestamp":1742395380000,"open":7.57475,"high":7.57495,"low":7.57318,"close":7.57318,"volume":146},{"timestamp":1742395440000,"open":7.57323,"high":7.57522,"low":7.57313,"close":7.57502,"volume":165.6199951171875},{"timestamp":1742395500000,"open":7.57507,"high":7.57517,"low":7.57455,"close":7.57502,"volume":97.8499984741211},{"timestamp":1742395560000,"open":7.57496,"high":7.57665,"low":7.57418,"close":7.57648,"volume":121.88999938964844},{"timestamp":1742395620000,"open":7.57632,"high":7.57796,"low":7.57578,"close":7.57796,"volume":124.41999816894531},{"timestamp":1742395680000,"open":7.5779,"high":7.57918,"low":7.57774,"close":7.57897,"volume":151.83999633789062},{"timestamp":1742395740000,"open":7.57886,"high":7.57903,"low":7.57821,"close":7.57853,"volume":132.8000030517578},{"timestamp":1742395800000,"open":7.57847,"high":7.57898,"low":7.57751,"close":7.57898,"volume":140.47000122070312},{"timestamp":1742395860000,"open":7.57913,"high":7.58241,"low":7.57908,"close":7.58233,"volume":171.32000732421875},{"timestamp":1742395920000,"open":7.58232,"high":7.58755,"low":7.58153,"close":7.58718,"volume":247.86000061035156},{"timestamp":1742395980000,"open":7.58744,"high":7.588,"low":7.58635,"close":7.58711,"volume":221.5399932861328},{"timestamp":1742396040000,"open":7.58763,"high":7.58763,"low":7.58383,"close":7.58531,"volume":264},{"timestamp":1742396100000,"open":7.5851,"high":7.58517,"low":7.58374,"close":7.58453,"volume":232.5800018310547},{"timestamp":1742396160000,"open":7.58452,"high":7.58497,"low":7.5836,"close":7.58368,"volume":193.30999755859375},{"timestamp":1742396220000,"open":7.58371,"high":7.58413,"low":7.5826,"close":7.58334,"volume":163.74000549316406},{"timestamp":1742396280000,"open":7.58355,"high":7.58484,"low":7.58329,"close":7.58441,"volume":166.11000061035156},{"timestamp":1742396340000,"open":7.58446,"high":7.58574,"low":7.58376,"close":7.58395,"volume":213.4199981689453},{"timestamp":1742396400000,"open":7.5839,"high":7.58423,"low":7.5834,"close":7.58369,"volume":130.8300018310547},{"timestamp":1742396460000,"open":7.58411,"high":7.58498,"low":7.58323,"close":7.58453,"volume":143.14999389648438},{"timestamp":1742396520000,"open":7.58458,"high":7.58685,"low":7.58453,"close":7.58671,"volume":155.6699981689453},{"timestamp":1742396580000,"open":7.58651,"high":7.58797,"low":7.58651,"close":7.58777,"volume":108.69000244140625},{"timestamp":1742396640000,"open":7.58767,"high":7.58916,"low":7.58753,"close":7.58915,"volume":117.33999633789062},{"timestamp":1742396700000,"open":7.58956,"high":7.58962,"low":7.58814,"close":7.58847,"volume":142.94000244140625},{"timestamp":1742396760000,"open":7.58859,"high":7.58934,"low":7.58806,"close":7.58835,"volume":121.33000183105469},{"timestamp":1742396820000,"open":7.58814,"high":7.58814,"low":7.586,"close":7.58609,"volume":90.1500015258789},{"timestamp":1742396880000,"open":7.58619,"high":7.58689,"low":7.58569,"close":7.58569,"volume":109.20999908447266},{"timestamp":1742396940000,"open":7.58564,"high":7.58564,"low":7.58338,"close":7.58356,"volume":173.64999389648438},{"timestamp":1742397000000,"open":7.58361,"high":7.58407,"low":7.58319,"close":7.58329,"volume":134.5500030517578},{"timestamp":1742397060000,"open":7.58335,"high":7.58335,"low":7.58076,"close":7.58076,"volume":148.50999450683594},{"timestamp":1742397120000,"open":7.58065,"high":7.58321,"low":7.58065,"close":7.58307,"volume":158.08999633789062},{"timestamp":1742397180000,"open":7.58354,"high":7.58477,"low":7.58323,"close":7.58421,"volume":149.97999572753906},{"timestamp":1742397240000,"open":7.58416,"high":7.58436,"low":7.58364,"close":7.58376,"volume":78.83999633789062},{"timestamp":1742397300000,"open":7.58392,"high":7.58442,"low":7.58318,"close":7.58338,"volume":142.83999633789062},{"timestamp":1742397360000,"open":7.58334,"high":7.58369,"low":7.58136,"close":7.58266,"volume":164.83999633789062},{"timestamp":1742397420000,"open":7.58272,"high":7.5853,"low":7.58269,"close":7.58403,"volume":142.6999969482422},{"timestamp":1742397480000,"open":7.58413,"high":7.58814,"low":7.58402,"close":7.58797,"volume":222.39999389648438},{"timestamp":1742397540000,"open":7.58759,"high":7.58832,"low":7.5856,"close":7.58657,"volume":264.79998779296875},{"timestamp":1742397600000,"open":7.5864,"high":7.5864,"low":7.58272,"close":7.58332,"volume":280.44000244140625},{"timestamp":1742397660000,"open":7.58328,"high":7.58624,"low":7.58323,"close":7.58624,"volume":193.92999267578125},{"timestamp":1742397720000,"open":7.58608,"high":7.58752,"low":7.5859,"close":7.58656,"volume":187.5800018310547},{"timestamp":1742397780000,"open":7.58656,"high":7.58682,"low":7.58551,"close":7.58612,"volume":147.3000030517578},{"timestamp":1742397840000,"open":7.58622,"high":7.58716,"low":7.58571,"close":7.58617,"volume":130.72000122070312},{"timestamp":1742397900000,"open":7.58643,"high":7.58653,"low":7.58245,"close":7.58345,"volume":151.6199951171875},{"timestamp":1742397960000,"open":7.58329,"high":7.58439,"low":7.58312,"close":7.58402,"volume":239.66000366210938},{"timestamp":1742398020000,"open":7.58408,"high":7.58594,"low":7.58308,"close":7.58486,"volume":169.58999633789062},{"timestamp":1742398080000,"open":7.58488,"high":7.58588,"low":7.58443,"close":7.5849,"volume":167.97999572753906},{"timestamp":1742398140000,"open":7.58489,"high":7.5862,"low":7.58484,"close":7.58576,"volume":135.11000061035156},{"timestamp":1742398200000,"open":7.58575,"high":7.58866,"low":7.58547,"close":7.58836,"volume":248.69000244140625},{"timestamp":1742398260000,"open":7.58831,"high":7.59052,"low":7.58826,"close":7.59005,"volume":143.88999938964844},{"timestamp":1742398320000,"open":7.59002,"high":7.59054,"low":7.5873,"close":7.58791,"volume":184.08999633789062},{"timestamp":1742398380000,"open":7.58791,"high":7.59091,"low":7.58733,"close":7.59052,"volume":167.8000030517578},{"timestamp":1742398440000,"open":7.59052,"high":7.59263,"low":7.59052,"close":7.59233,"volume":191.86000061035156},{"timestamp":1742398500000,"open":7.59213,"high":7.59253,"low":7.58804,"close":7.58894,"volume":249.97000122070312},{"timestamp":1742398560000,"open":7.58865,"high":7.589,"low":7.58738,"close":7.58738,"volume":126.45999908447266},{"timestamp":1742398620000,"open":7.58737,"high":7.58763,"low":7.58615,"close":7.58715,"volume":191.6300048828125},{"timestamp":1742398680000,"open":7.58716,"high":7.58818,"low":7.58603,"close":7.58604,"volume":218.39999389648438},{"timestamp":1742398740000,"open":7.58609,"high":7.58665,"low":7.58326,"close":7.58591,"volume":294.67999267578125},{"timestamp":1742398800000,"open":7.58596,"high":7.58767,"low":7.58596,"close":7.58765,"volume":178.11000061035156},{"timestamp":1742398860000,"open":7.58744,"high":7.59047,"low":7.58733,"close":7.59031,"volume":211.8699951171875},{"timestamp":1742398920000,"open":7.5903,"high":7.59245,"low":7.59014,"close":7.59237,"volume":173.05999755859375},{"timestamp":1742398980000,"open":7.59216,"high":7.59271,"low":7.59078,"close":7.59078,"volume":172.86000061035156},{"timestamp":1742399040000,"open":7.59088,"high":7.59347,"low":7.59046,"close":7.59312,"volume":225.4199981689453},{"timestamp":1742399100000,"open":7.59298,"high":7.594,"low":7.59224,"close":7.59374,"volume":167.61000061035156},{"timestamp":1742399160000,"open":7.59359,"high":7.59467,"low":7.59227,"close":7.59467,"volume":189.22000122070312},{"timestamp":1742399220000,"open":7.59456,"high":7.59459,"low":7.58998,"close":7.59075,"volume":227},{"timestamp":1742399280000,"open":7.59094,"high":7.59186,"low":7.59045,"close":7.59055,"volume":239.91000366210938},{"timestamp":1742399340000,"open":7.59056,"high":7.59205,"low":7.59046,"close":7.5911,"volume":278.2900085449219},{"timestamp":1742399400000,"open":7.59131,"high":7.59296,"low":7.59101,"close":7.59217,"volume":196.19000244140625},{"timestamp":1742399460000,"open":7.59217,"high":7.59253,"low":7.59035,"close":7.59041,"volume":156.1300048828125},{"timestamp":1742399520000,"open":7.59036,"high":7.59057,"low":7.58704,"close":7.58742,"volume":258.4800109863281},{"timestamp":1742399580000,"open":7.58758,"high":7.58949,"low":7.58691,"close":7.58908,"volume":145.02000427246094},{"timestamp":1742399640000,"open":7.58941,"high":7.58965,"low":7.58913,"close":7.58959,"volume":91.33000183105469},{"timestamp":1742399700000,"open":7.58943,"high":7.58951,"low":7.58887,"close":7.5894,"volume":147.5800018310547},{"timestamp":1742399760000,"open":7.58935,"high":7.58975,"low":7.58785,"close":7.58848,"volume":165.1699981689453},{"timestamp":1742399820000,"open":7.58843,"high":7.58985,"low":7.5874,"close":7.58938,"volume":236.7899932861328},{"timestamp":1742399880000,"open":7.58952,"high":7.5958,"low":7.58939,"close":7.5958,"volume":293.5199890136719},{"timestamp":1742399940000,"open":7.59574,"high":7.59587,"low":7.59306,"close":7.59342,"volume":252.86000061035156},{"timestamp":1742400000000,"open":7.59337,"high":7.59337,"low":7.58985,"close":7.59128,"volume":260.0799865722656},{"timestamp":1742400060000,"open":7.59139,"high":7.59171,"low":7.59058,"close":7.59156,"volume":188.1999969482422},{"timestamp":1742400120000,"open":7.59129,"high":7.59217,"low":7.59092,"close":7.59118,"volume":149.39999389648438},{"timestamp":1742400180000,"open":7.59092,"high":7.59165,"low":7.59082,"close":7.59097,"volume":104.58999633789062},{"timestamp":1742400240000,"open":7.59097,"high":7.59315,"low":7.59097,"close":7.59275,"volume":156.7100067138672},{"timestamp":1742400300000,"open":7.59275,"high":7.59357,"low":7.5923,"close":7.59292,"volume":152.8699951171875},{"timestamp":1742400360000,"open":7.59308,"high":7.59403,"low":7.59261,"close":7.59305,"volume":107.0199966430664},{"timestamp":1742400420000,"open":7.59291,"high":7.59334,"low":7.59042,"close":7.59078,"volume":167.47000122070312},{"timestamp":1742400480000,"open":7.59073,"high":7.59121,"low":7.5903,"close":7.59046,"volume":89.44000244140625},{"timestamp":1742400540000,"open":7.59025,"high":7.5919,"low":7.58972,"close":7.59025,"volume":160.55999755859375},{"timestamp":1742400600000,"open":7.59025,"high":7.59025,"low":7.58433,"close":7.58454,"volume":207.5399932861328},{"timestamp":1742400660000,"open":7.58435,"high":7.58586,"low":7.5842,"close":7.58586,"volume":150.19000244140625},{"timestamp":1742400720000,"open":7.58559,"high":7.5865,"low":7.58438,"close":7.58512,"volume":180.74000549316406},{"timestamp":1742400780000,"open":7.58537,"high":7.5857,"low":7.58475,"close":7.58555,"volume":99.0199966430664},{"timestamp":1742400840000,"open":7.58549,"high":7.5856,"low":7.58273,"close":7.58324,"volume":135.52000427246094},{"timestamp":1742400900000,"open":7.58324,"high":7.58335,"low":7.58076,"close":7.58076,"volume":135.99000549316406},{"timestamp":1742400960000,"open":7.58063,"high":7.58132,"low":7.57963,"close":7.5804,"volume":191.0800018310547},{"timestamp":1742401020000,"open":7.58046,"high":7.58131,"low":7.58035,"close":7.58093,"volume":122.94000244140625},{"timestamp":1742401080000,"open":7.58094,"high":7.58292,"low":7.58071,"close":7.58195,"volume":121.94000244140625},{"timestamp":1742401140000,"open":7.5821,"high":7.58225,"low":7.57991,"close":7.58016,"volume":83.66999816894531},{"timestamp":1742401200000,"open":7.58011,"high":7.58037,"low":7.57925,"close":7.57952,"volume":122.83999633789062},{"timestamp":1742401260000,"open":7.57952,"high":7.58073,"low":7.57951,"close":7.58054,"volume":142.07000732421875},{"timestamp":1742401320000,"open":7.58069,"high":7.58177,"low":7.58016,"close":7.58121,"volume":142.19000244140625},{"timestamp":1742401380000,"open":7.5811,"high":7.58308,"low":7.5811,"close":7.58203,"volume":87.91999816894531},{"timestamp":1742401440000,"open":7.58182,"high":7.58225,"low":7.58093,"close":7.58154,"volume":150.2100067138672},{"timestamp":1742401500000,"open":7.58143,"high":7.58327,"low":7.58143,"close":7.58312,"volume":184.25},{"timestamp":1742401560000,"open":7.58317,"high":7.58406,"low":7.58307,"close":7.5835,"volume":135.61000061035156},{"timestamp":1742401620000,"open":7.58366,"high":7.58392,"low":7.58259,"close":7.58292,"volume":162.08999633789062},{"timestamp":1742401680000,"open":7.58286,"high":7.5841,"low":7.5825,"close":7.58383,"volume":148.10000610351562},{"timestamp":1742401740000,"open":7.58372,"high":7.5846,"low":7.58303,"close":7.5835,"volume":153.41000366210938},{"timestamp":1742401800000,"open":7.58355,"high":7.58576,"low":7.58285,"close":7.58457,"volume":165.64999389648438},{"timestamp":1742401860000,"open":7.58468,"high":7.58478,"low":7.5841,"close":7.58478,"volume":106.06999969482422},{"timestamp":1742401920000,"open":7.58484,"high":7.58623,"low":7.58452,"close":7.58602,"volume":143.5800018310547},{"timestamp":1742401980000,"open":7.58602,"high":7.58611,"low":7.58558,"close":7.58582,"volume":135.6300048828125},{"timestamp":1742402040000,"open":7.58575,"high":7.58692,"low":7.5857,"close":7.58682,"volume":134.64999389648438},{"timestamp":1742402100000,"open":7.58682,"high":7.58774,"low":7.58649,"close":7.58668,"volume":171.99000549316406},{"timestamp":1742402160000,"open":7.58659,"high":7.58767,"low":7.58659,"close":7.58757,"volume":128.1300048828125},{"timestamp":1742402220000,"open":7.58757,"high":7.58798,"low":7.58675,"close":7.587,"volume":106.91999816894531},{"timestamp":1742402280000,"open":7.587,"high":7.5875,"low":7.58634,"close":7.5865,"volume":102.81999969482422},{"timestamp":1742402340000,"open":7.58661,"high":7.58677,"low":7.586,"close":7.58631,"volume":116.83999633789062},{"timestamp":1742402400000,"open":7.58632,"high":7.58672,"low":7.58614,"close":7.58672,"volume":117.95999908447266},{"timestamp":1742402460000,"open":7.58677,"high":7.58682,"low":7.58631,"close":7.58653,"volume":115.91000366210938},{"timestamp":1742402520000,"open":7.58674,"high":7.58758,"low":7.58658,"close":7.58751,"volume":118.58999633789062},{"timestamp":1742402580000,"open":7.58746,"high":7.58761,"low":7.58667,"close":7.58682,"volume":91.7699966430664},{"timestamp":1742402640000,"open":7.58661,"high":7.58661,"low":7.58605,"close":7.58635,"volume":105.72000122070312},{"timestamp":1742402700000,"open":7.58645,"high":7.58651,"low":7.58477,"close":7.58498,"volume":145.61000061035156},{"timestamp":1742402760000,"open":7.58498,"high":7.58529,"low":7.58422,"close":7.58431,"volume":98.06999969482422},{"timestamp":1742402820000,"open":7.58475,"high":7.58506,"low":7.58433,"close":7.58445,"volume":88.75},{"timestamp":1742402880000,"open":7.58435,"high":7.5844,"low":7.58338,"close":7.58379,"volume":160.60000610351562},{"timestamp":1742402940000,"open":7.58378,"high":7.58472,"low":7.58345,"close":7.58419,"volume":111.29000091552734},{"timestamp":1742403000000,"open":7.5842,"high":7.58456,"low":7.58404,"close":7.58437,"volume":108.12000274658203},{"timestamp":1742403060000,"open":7.58448,"high":7.58618,"low":7.58447,"close":7.58529,"volume":169.9499969482422},{"timestamp":1742403120000,"open":7.58529,"high":7.58626,"low":7.58529,"close":7.58604,"volume":147.6999969482422},{"timestamp":1742403180000,"open":7.58604,"high":7.5865,"low":7.58572,"close":7.58622,"volume":122},{"timestamp":1742403240000,"open":7.58596,"high":7.58617,"low":7.58539,"close":7.5859,"volume":72},{"timestamp":1742403300000,"open":7.58564,"high":7.58643,"low":7.58533,"close":7.58643,"volume":87.0199966430664},{"timestamp":1742403360000,"open":7.58627,"high":7.58664,"low":7.58601,"close":7.58628,"volume":64.08999633789062},{"timestamp":1742403420000,"open":7.58591,"high":7.58643,"low":7.58536,"close":7.58578,"volume":88.08000183105469},{"timestamp":1742403480000,"open":7.58572,"high":7.58572,"low":7.58417,"close":7.58417,"volume":80.2300033569336},{"timestamp":1742403540000,"open":7.58411,"high":7.58551,"low":7.58411,"close":7.58477,"volume":136},{"timestamp":1742403600000,"open":7.58472,"high":7.58573,"low":7.58467,"close":7.58521,"volume":79.37000274658203},{"timestamp":1742403660000,"open":7.58521,"high":7.58649,"low":7.58495,"close":7.58607,"volume":90.91000366210938},{"timestamp":1742403720000,"open":7.58607,"high":7.58808,"low":7.58584,"close":7.58781,"volume":81.33000183105469},{"timestamp":1742403780000,"open":7.58786,"high":7.59071,"low":7.58786,"close":7.59048,"volume":125.91999816894531},{"timestamp":1742403840000,"open":7.59043,"high":7.59043,"low":7.58983,"close":7.58983,"volume":78.87999725341797},{"timestamp":1742403900000,"open":7.58973,"high":7.59007,"low":7.58933,"close":7.58986,"volume":88.25},{"timestamp":1742403960000,"open":7.58986,"high":7.59138,"low":7.58977,"close":7.59111,"volume":97.12000274658203},{"timestamp":1742404020000,"open":7.59112,"high":7.5916,"low":7.59107,"close":7.59142,"volume":55.060001373291016},{"timestamp":1742404080000,"open":7.59131,"high":7.5925,"low":7.59125,"close":7.59227,"volume":112.88999938964844},{"timestamp":1742404140000,"open":7.59212,"high":7.5935,"low":7.59166,"close":7.5935,"volume":142.75},{"timestamp":1742404200000,"open":7.5935,"high":7.59442,"low":7.5935,"close":7.59442,"volume":166.61000061035156},{"timestamp":1742404260000,"open":7.59442,"high":7.59489,"low":7.594,"close":7.59468,"volume":99.30999755859375},{"timestamp":1742404320000,"open":7.59467,"high":7.5947,"low":7.5936,"close":7.59387,"volume":112.83000183105469},{"timestamp":1742404380000,"open":7.59386,"high":7.59506,"low":7.59377,"close":7.59377,"volume":133.55999755859375},{"timestamp":1742404440000,"open":7.5936,"high":7.59383,"low":7.59294,"close":7.59376,"volume":154.0800018310547},{"timestamp":1742404500000,"open":7.59376,"high":7.5941,"low":7.59333,"close":7.59365,"volume":165.0399932861328},{"timestamp":1742404560000,"open":7.59364,"high":7.59524,"low":7.59347,"close":7.59508,"volume":209.0500030517578},{"timestamp":1742404620000,"open":7.59513,"high":7.59639,"low":7.59499,"close":7.59619,"volume":210.22000122070312},{"timestamp":1742404680000,"open":7.59601,"high":7.59658,"low":7.59507,"close":7.5951,"volume":206.05999755859375},{"timestamp":1742404740000,"open":7.59515,"high":7.59523,"low":7.59454,"close":7.59517,"volume":156.9600067138672},{"timestamp":1742404800000,"open":7.59539,"high":7.59651,"low":7.59539,"close":7.59613,"volume":162.1300048828125},{"timestamp":1742404860000,"open":7.59572,"high":7.59572,"low":7.59485,"close":7.595,"volume":120.20999908447266},{"timestamp":1742404920000,"open":7.5949,"high":7.59633,"low":7.59412,"close":7.59482,"volume":209.27999877929688},{"timestamp":1742404980000,"open":7.59503,"high":7.59577,"low":7.5941,"close":7.59536,"volume":188.5},{"timestamp":1742405040000,"open":7.59552,"high":7.59706,"low":7.59468,"close":7.5967,"volume":166.1999969482422},{"timestamp":1742405100000,"open":7.59681,"high":7.59769,"low":7.59676,"close":7.59683,"volume":175.5800018310547},{"timestamp":1742405160000,"open":7.59682,"high":7.59704,"low":7.59536,"close":7.59653,"volume":291.989990234375},{"timestamp":1742405220000,"open":7.59653,"high":7.59653,"low":7.59543,"close":7.5958,"volume":263.1700134277344},{"timestamp":1742405280000,"open":7.59611,"high":7.59636,"low":7.59535,"close":7.59607,"volume":215.19000244140625},{"timestamp":1742405340000,"open":7.59633,"high":7.59747,"low":7.59633,"close":7.59724,"volume":212.49000549316406},{"timestamp":1742405400000,"open":7.59718,"high":7.59839,"low":7.59656,"close":7.59777,"volume":234.85000610351562},{"timestamp":1742405460000,"open":7.59772,"high":7.59844,"low":7.59645,"close":7.59787,"volume":219.58999633789062},{"timestamp":1742405520000,"open":7.59782,"high":7.59782,"low":7.59608,"close":7.59676,"volume":193.1300048828125},{"timestamp":1742405580000,"open":7.59703,"high":7.59756,"low":7.59665,"close":7.59705,"volume":163.89999389648438},{"timestamp":1742405640000,"open":7.59703,"high":7.59777,"low":7.59693,"close":7.59755,"volume":158.55999755859375},{"timestamp":1742405700000,"open":7.59755,"high":7.59829,"low":7.59659,"close":7.59814,"volume":247.75999450683594},{"timestamp":1742405760000,"open":7.59825,"high":7.59982,"low":7.59821,"close":7.59982,"volume":223.72999572753906},{"timestamp":1742405820000,"open":7.60017,"high":7.60044,"low":7.59847,"close":7.59878,"volume":217.66000366210938},{"timestamp":1742405880000,"open":7.59878,"high":7.59892,"low":7.59691,"close":7.59841,"volume":284.07000732421875},{"timestamp":1742405940000,"open":7.5984,"high":7.59867,"low":7.59676,"close":7.59685,"volume":166.85000610351562},{"timestamp":1742406000000,"open":7.59671,"high":7.59912,"low":7.59671,"close":7.59869,"volume":181.35000610351562},{"timestamp":1742406060000,"open":7.59874,"high":7.59888,"low":7.59798,"close":7.59821,"volume":280.4200134277344},{"timestamp":1742406120000,"open":7.59774,"high":7.59885,"low":7.59767,"close":7.59841,"volume":260.79998779296875},{"timestamp":1742406180000,"open":7.59836,"high":7.5984,"low":7.59791,"close":7.59826,"volume":139.27000427246094},{"timestamp":1742406240000,"open":7.59837,"high":7.59886,"low":7.59773,"close":7.5979,"volume":210.4499969482422},{"timestamp":1742406300000,"open":7.59796,"high":7.59841,"low":7.59709,"close":7.59772,"volume":231.80999755859375},{"timestamp":1742406360000,"open":7.59805,"high":7.59872,"low":7.59764,"close":7.5986,"volume":293.1300048828125},{"timestamp":1742406420000,"open":7.59855,"high":7.59926,"low":7.59845,"close":7.59918,"volume":226.77000427246094},{"timestamp":1742406480000,"open":7.59918,"high":7.60005,"low":7.5989,"close":7.59985,"volume":246.00999450683594},{"timestamp":1742406540000,"open":7.5998,"high":7.60247,"low":7.59918,"close":7.60154,"volume":320.25},{"timestamp":1742406600000,"open":7.60112,"high":7.60337,"low":7.5995,"close":7.60078,"volume":342.9599914550781},{"timestamp":1742406660000,"open":7.60067,"high":7.60191,"low":7.60002,"close":7.60068,"volume":243.22999572753906},{"timestamp":1742406720000,"open":7.60073,"high":7.60287,"low":7.6006,"close":7.60256,"volume":259.3399963378906},{"timestamp":1742406780000,"open":7.60259,"high":7.60359,"low":7.60254,"close":7.60349,"volume":181.0399932861328},{"timestamp":1742406840000,"open":7.60354,"high":7.6037,"low":7.59826,"close":7.59826,"volume":305.8999938964844},{"timestamp":1742406900000,"open":7.59821,"high":7.59907,"low":7.59444,"close":7.59471,"volume":372.6099853515625},{"timestamp":1742406960000,"open":7.59477,"high":7.59632,"low":7.59473,"close":7.59568,"volume":185.72000122070312},{"timestamp":1742407020000,"open":7.59536,"high":7.59621,"low":7.59358,"close":7.59474,"volume":341.6000061035156},{"timestamp":1742407080000,"open":7.59424,"high":7.59553,"low":7.59288,"close":7.59335,"volume":430.5299987792969},{"timestamp":1742407140000,"open":7.59311,"high":7.59327,"low":7.58319,"close":7.58319,"volume":378.57000732421875},{"timestamp":1742407200000,"open":7.58008,"high":7.58979,"low":7.57442,"close":7.58673,"volume":1119.02001953125},{"timestamp":1742407260000,"open":7.58667,"high":7.59054,"low":7.58484,"close":7.58728,"volume":910.5599975585938},{"timestamp":1742407320000,"open":7.5878,"high":7.58805,"low":7.58268,"close":7.58595,"volume":780.6300048828125},{"timestamp":1742407380000,"open":7.58616,"high":7.58818,"low":7.57976,"close":7.582,"volume":323.6199951171875},{"timestamp":1742407440000,"open":7.58179,"high":7.58247,"low":7.57947,"close":7.58063,"volume":278.8699951171875},{"timestamp":1742407500000,"open":7.58073,"high":7.58674,"low":7.58073,"close":7.58653,"volume":314.92999267578125},{"timestamp":1742407560000,"open":7.58638,"high":7.58733,"low":7.58299,"close":7.58648,"volume":345.1600036621094},{"timestamp":1742407620000,"open":7.58707,"high":7.5887,"low":7.58668,"close":7.58702,"volume":269.8699951171875},{"timestamp":1742407680000,"open":7.58676,"high":7.58764,"low":7.58582,"close":7.58587,"volume":221.07000732421875},{"timestamp":1742407740000,"open":7.58598,"high":7.58665,"low":7.58343,"close":7.58407,"volume":178.64999389648438},{"timestamp":1742407800000,"open":7.58408,"high":7.58497,"low":7.58325,"close":7.58363,"volume":192.02000427246094},{"timestamp":1742407860000,"open":7.58416,"high":7.58657,"low":7.58217,"close":7.58614,"volume":219.5500030517578},{"timestamp":1742407920000,"open":7.58614,"high":7.58772,"low":7.58597,"close":7.58697,"volume":216.3300018310547},{"timestamp":1742407980000,"open":7.58679,"high":7.58991,"low":7.5864,"close":7.58966,"volume":264.8900146484375},{"timestamp":1742408040000,"open":7.58972,"high":7.59109,"low":7.58898,"close":7.59076,"volume":156.55999755859375},{"timestamp":1742408100000,"open":7.59097,"high":7.5912,"low":7.58993,"close":7.59068,"volume":218.8300018310547},{"timestamp":1742408160000,"open":7.59063,"high":7.5909,"low":7.58896,"close":7.59069,"volume":202.1999969482422},{"timestamp":1742408220000,"open":7.59068,"high":7.59492,"low":7.59068,"close":7.59433,"volume":240.33999633789062},{"timestamp":1742408280000,"open":7.59433,"high":7.5969,"low":7.59385,"close":7.59671,"volume":442.0899963378906},{"timestamp":1742408340000,"open":7.59703,"high":7.59969,"low":7.59292,"close":7.5979,"volume":381.1099853515625},{"timestamp":1742408400000,"open":7.59785,"high":7.59997,"low":7.59613,"close":7.59793,"volume":287.2300109863281},{"timestamp":1742408460000,"open":7.59788,"high":7.59861,"low":7.5947,"close":7.59856,"volume":334.4100036621094},{"timestamp":1742408520000,"open":7.59856,"high":7.59971,"low":7.59775,"close":7.59824,"volume":298.4599914550781},{"timestamp":1742408580000,"open":7.59824,"high":7.59846,"low":7.59662,"close":7.59683,"volume":241.8300018310547},{"timestamp":1742408640000,"open":7.59699,"high":7.59733,"low":7.59525,"close":7.5968,"volume":246.07000732421875},{"timestamp":1742408700000,"open":7.59685,"high":7.59709,"low":7.59423,"close":7.59469,"volume":154.55999755859375},{"timestamp":1742408760000,"open":7.59474,"high":7.59693,"low":7.59396,"close":7.59663,"volume":177.82000732421875},{"timestamp":1742408820000,"open":7.59658,"high":7.59699,"low":7.59541,"close":7.59648,"volume":262.5799865722656},{"timestamp":1742408880000,"open":7.59632,"high":7.5965,"low":7.59366,"close":7.59511,"volume":219.82000732421875},{"timestamp":1742408940000,"open":7.595,"high":7.59514,"low":7.59212,"close":7.59265,"volume":191.75},{"timestamp":1742409000000,"open":7.59272,"high":7.5948,"low":7.59081,"close":7.59383,"volume":225.24000549316406},{"timestamp":1742409060000,"open":7.5941,"high":7.59573,"low":7.5914,"close":7.5922,"volume":385.1099853515625},{"timestamp":1742409120000,"open":7.59215,"high":7.59282,"low":7.59093,"close":7.59161,"volume":382.8500061035156},{"timestamp":1742409180000,"open":7.59176,"high":7.59187,"low":7.58819,"close":7.58981,"volume":319.4599914550781},{"timestamp":1742409240000,"open":7.59012,"high":7.59054,"low":7.58621,"close":7.58727,"volume":414.5799865722656},{"timestamp":1742409300000,"open":7.58722,"high":7.58928,"low":7.58688,"close":7.58817,"volume":304.8900146484375},{"timestamp":1742409360000,"open":7.58812,"high":7.58884,"low":7.58587,"close":7.58862,"volume":317.5400085449219},{"timestamp":1742409420000,"open":7.58862,"high":7.5889,"low":7.57789,"close":7.58373,"volume":385.5799865722656},{"timestamp":1742409480000,"open":7.58466,"high":7.59191,"low":7.58466,"close":7.59157,"volume":475.2300109863281},{"timestamp":1742409540000,"open":7.59185,"high":7.59363,"low":7.58636,"close":7.58652,"volume":415.4599914550781},{"timestamp":1742409600000,"open":7.58641,"high":7.58914,"low":7.58575,"close":7.58669,"volume":367.3900146484375},{"timestamp":1742409660000,"open":7.58675,"high":7.58785,"low":7.58429,"close":7.58467,"volume":325.3599853515625},{"timestamp":1742409720000,"open":7.58479,"high":7.58567,"low":7.58264,"close":7.58264,"volume":349.1000061035156},{"timestamp":1742409780000,"open":7.58284,"high":7.58358,"low":7.58127,"close":7.58297,"volume":347.3999938964844},{"timestamp":1742409840000,"open":7.58297,"high":7.5846,"low":7.58205,"close":7.58231,"volume":382.57000732421875},{"timestamp":1742409900000,"open":7.58205,"high":7.58458,"low":7.58187,"close":7.58415,"volume":366.7900085449219},{"timestamp":1742409960000,"open":7.5842,"high":7.58667,"low":7.58375,"close":7.58593,"volume":352.6099853515625},{"timestamp":1742410020000,"open":7.58588,"high":7.58719,"low":7.58461,"close":7.58505,"volume":339.5799865722656},{"timestamp":1742410080000,"open":7.58484,"high":7.58619,"low":7.58392,"close":7.58592,"volume":400.0199890136719},{"timestamp":1742410140000,"open":7.58582,"high":7.58621,"low":7.58282,"close":7.58364,"volume":459.4100036621094},{"timestamp":1742410200000,"open":7.58337,"high":7.58611,"low":7.5833,"close":7.58574,"volume":430.42999267578125},{"timestamp":1742410260000,"open":7.58531,"high":7.58703,"low":7.58482,"close":7.58566,"volume":381.82000732421875},{"timestamp":1742410320000,"open":7.58599,"high":7.58641,"low":7.58393,"close":7.58529,"volume":319.70001220703125},{"timestamp":1742410380000,"open":7.5853,"high":7.58576,"low":7.58482,"close":7.5856,"volume":262.80999755859375},{"timestamp":1742410440000,"open":7.58559,"high":7.58736,"low":7.58527,"close":7.5862,"volume":358.79998779296875},{"timestamp":1742410500000,"open":7.58625,"high":7.58775,"low":7.58556,"close":7.58591,"volume":361.2099914550781},{"timestamp":1742410560000,"open":7.58566,"high":7.58586,"low":7.58341,"close":7.58347,"volume":455.3900146484375},{"timestamp":1742410620000,"open":7.58336,"high":7.584,"low":7.58131,"close":7.58199,"volume":308.7200012207031},{"timestamp":1742410680000,"open":7.58196,"high":7.58339,"low":7.58152,"close":7.58282,"volume":431.2300109863281},{"timestamp":1742410740000,"open":7.58324,"high":7.58324,"low":7.57766,"close":7.57883,"volume":442.9599914550781},{"timestamp":1742410800000,"open":7.57842,"high":7.5825,"low":7.57738,"close":7.58091,"volume":424.5400085449219},{"timestamp":1742410860000,"open":7.58081,"high":7.58335,"low":7.58081,"close":7.58172,"volume":424.44000244140625},{"timestamp":1742410920000,"open":7.58182,"high":7.5841,"low":7.58158,"close":7.58342,"volume":410.95001220703125},{"timestamp":1742410980000,"open":7.58257,"high":7.58479,"low":7.58188,"close":7.58262,"volume":244.35000610351562},{"timestamp":1742411040000,"open":7.58137,"high":7.58501,"low":7.58122,"close":7.58354,"volume":394.8999938964844},{"timestamp":1742411100000,"open":7.58364,"high":7.58603,"low":7.58237,"close":7.58534,"volume":544.8599853515625},{"timestamp":1742411160000,"open":7.58576,"high":7.58628,"low":7.58439,"close":7.58584,"volume":403.9599914550781},{"timestamp":1742411220000,"open":7.58572,"high":7.5863,"low":7.58234,"close":7.58267,"volume":366.44000244140625},{"timestamp":1742411280000,"open":7.58279,"high":7.5845,"low":7.58077,"close":7.58078,"volume":391.1499938964844},{"timestamp":1742411340000,"open":7.58077,"high":7.58351,"low":7.58033,"close":7.58282,"volume":345.45001220703125},{"timestamp":1742411400000,"open":7.58274,"high":7.58285,"low":7.57845,"close":7.57939,"volume":354.3900146484375},{"timestamp":1742411460000,"open":7.5794,"high":7.58374,"low":7.5788,"close":7.58283,"volume":433.6600036621094},{"timestamp":1742411520000,"open":7.58216,"high":7.58477,"low":7.58158,"close":7.58371,"volume":235.47000122070312},{"timestamp":1742411580000,"open":7.58349,"high":7.58482,"low":7.58244,"close":7.58333,"volume":253.63999938964844},{"timestamp":1742411640000,"open":7.58323,"high":7.58511,"low":7.58323,"close":7.585,"volume":322.2200012207031},{"timestamp":1742411700000,"open":7.585,"high":7.585,"low":7.58187,"close":7.58255,"volume":251.00999450683594},{"timestamp":1742411760000,"open":7.58254,"high":7.58587,"low":7.58204,"close":7.58587,"volume":269.0899963378906},{"timestamp":1742411820000,"open":7.58571,"high":7.58766,"low":7.58539,"close":7.58698,"volume":412.04998779296875},{"timestamp":1742411880000,"open":7.58677,"high":7.58969,"low":7.58659,"close":7.58788,"volume":478.3399963378906},{"timestamp":1742411940000,"open":7.58686,"high":7.58919,"low":7.58686,"close":7.58847,"volume":506.8800048828125},{"timestamp":1742412000000,"open":7.58829,"high":7.58858,"low":7.58559,"close":7.58829,"volume":237.5500030517578},{"timestamp":1742412060000,"open":7.58753,"high":7.58898,"low":7.58746,"close":7.58882,"volume":177.91000366210938},{"timestamp":1742412120000,"open":7.58876,"high":7.58985,"low":7.58792,"close":7.58907,"volume":218.3800048828125},{"timestamp":1742412180000,"open":7.58913,"high":7.59553,"low":7.58913,"close":7.59468,"volume":336.05999755859375},{"timestamp":1742412240000,"open":7.59463,"high":7.59556,"low":7.59391,"close":7.59556,"volume":135.05999755859375},{"timestamp":1742412300000,"open":7.59539,"high":7.59649,"low":7.59501,"close":7.59527,"volume":122.7300033569336},{"timestamp":1742412360000,"open":7.59517,"high":7.59627,"low":7.59439,"close":7.5949,"volume":117.30999755859375},{"timestamp":1742412420000,"open":7.59491,"high":7.59496,"low":7.59365,"close":7.59387,"volume":144.89999389648438},{"timestamp":1742412480000,"open":7.59383,"high":7.59431,"low":7.59313,"close":7.59421,"volume":136.2899932861328},{"timestamp":1742412540000,"open":7.59431,"high":7.59481,"low":7.59334,"close":7.59361,"volume":165.44000244140625},{"timestamp":1742412600000,"open":7.59382,"high":7.59518,"low":7.59357,"close":7.59384,"volume":176.1300048828125},{"timestamp":1742412660000,"open":7.59363,"high":7.59476,"low":7.59319,"close":7.59434,"volume":100.56999969482422},{"timestamp":1742412720000,"open":7.59429,"high":7.59551,"low":7.59335,"close":7.59457,"volume":93.94000244140625},{"timestamp":1742412780000,"open":7.59452,"high":7.59452,"low":7.59186,"close":7.59218,"volume":211.6300048828125},{"timestamp":1742412840000,"open":7.59213,"high":7.59338,"low":7.59121,"close":7.5927,"volume":183.82000732421875},{"timestamp":1742412900000,"open":7.59265,"high":7.59286,"low":7.59175,"close":7.59238,"volume":120.08999633789062},{"timestamp":1742412960000,"open":7.59228,"high":7.59319,"low":7.59217,"close":7.59282,"volume":122.36000061035156},{"timestamp":1742413020000,"open":7.59282,"high":7.59448,"low":7.59268,"close":7.59294,"volume":159.1699981689453},{"timestamp":1742413080000,"open":7.59289,"high":7.59299,"low":7.59168,"close":7.59227,"volume":137.44000244140625},{"timestamp":1742413140000,"open":7.59253,"high":7.59351,"low":7.59236,"close":7.59314,"volume":91.12999725341797},{"timestamp":1742413200000,"open":7.59319,"high":7.59478,"low":7.59267,"close":7.59473,"volume":119.44000244140625},{"timestamp":1742413260000,"open":7.59442,"high":7.59442,"low":7.59272,"close":7.59345,"volume":93.06999969482422},{"timestamp":1742413320000,"open":7.59293,"high":7.59316,"low":7.59245,"close":7.59285,"volume":113.20999908447266},{"timestamp":1742413380000,"open":7.59295,"high":7.59404,"low":7.59199,"close":7.59293,"volume":159.3800048828125},{"timestamp":1742413440000,"open":7.59304,"high":7.59329,"low":7.59021,"close":7.59133,"volume":190.57000732421875},{"timestamp":1742413500000,"open":7.59112,"high":7.59118,"low":7.58957,"close":7.59042,"volume":109.93000030517578},{"timestamp":1742413560000,"open":7.59027,"high":7.59213,"low":7.59027,"close":7.59179,"volume":129.07000732421875},{"timestamp":1742413620000,"open":7.59195,"high":7.59266,"low":7.59135,"close":7.59154,"volume":116.88999938964844},{"timestamp":1742413680000,"open":7.59153,"high":7.59229,"low":7.59106,"close":7.59173,"volume":186.27999877929688},{"timestamp":1742413740000,"open":7.59162,"high":7.59227,"low":7.59043,"close":7.59051,"volume":245.57000732421875},{"timestamp":1742413800000,"open":7.59009,"high":7.59109,"low":7.58926,"close":7.58955,"volume":194.0399932861328},{"timestamp":1742413860000,"open":7.58956,"high":7.59262,"low":7.58945,"close":7.59227,"volume":132.50999450683594},{"timestamp":1742413920000,"open":7.59248,"high":7.59255,"low":7.5903,"close":7.59072,"volume":142.83999633789062},{"timestamp":1742413980000,"open":7.59042,"high":7.5951,"low":7.59007,"close":7.59385,"volume":227.92999267578125},{"timestamp":1742414040000,"open":7.59323,"high":7.59669,"low":7.59236,"close":7.5942,"volume":228.82000732421875},{"timestamp":1742414100000,"open":7.5942,"high":7.59632,"low":7.59356,"close":7.59356,"volume":173.27000427246094},{"timestamp":1742414160000,"open":7.59378,"high":7.59501,"low":7.59284,"close":7.59381,"volume":174.0399932861328},{"timestamp":1742414220000,"open":7.59382,"high":7.5972,"low":7.59353,"close":7.5953,"volume":182.9499969482422},{"timestamp":1742414280000,"open":7.59509,"high":7.5959,"low":7.59467,"close":7.59584,"volume":137.24000549316406},{"timestamp":1742414340000,"open":7.59584,"high":7.59584,"low":7.59355,"close":7.5943,"volume":200.30999755859375},{"timestamp":1742414400000,"open":7.5944,"high":7.59585,"low":7.59271,"close":7.59484,"volume":232.2899932861328},{"timestamp":1742414460000,"open":7.59484,"high":7.59513,"low":7.5929,"close":7.59336,"volume":88.5},{"timestamp":1742414520000,"open":7.5932,"high":7.59359,"low":7.593,"close":7.59338,"volume":75.51000213623047},{"timestamp":1742414580000,"open":7.59358,"high":7.59446,"low":7.59358,"close":7.594,"volume":195.17999267578125},{"timestamp":1742414640000,"open":7.59386,"high":7.59495,"low":7.59374,"close":7.59439,"volume":180.6199951171875},{"timestamp":1742414700000,"open":7.59444,"high":7.59637,"low":7.59443,"close":7.5945,"volume":192.58999633789062},{"timestamp":1742414760000,"open":7.59451,"high":7.59499,"low":7.59425,"close":7.59441,"volume":145.3000030517578},{"timestamp":1742414820000,"open":7.59448,"high":7.59486,"low":7.59413,"close":7.59433,"volume":207.41000366210938},{"timestamp":1742414880000,"open":7.59437,"high":7.59545,"low":7.59385,"close":7.59468,"volume":234.0500030517578},{"timestamp":1742414940000,"open":7.59457,"high":7.59575,"low":7.59457,"close":7.59514,"volume":318.1600036621094},{"timestamp":1742415000000,"open":7.59531,"high":7.59553,"low":7.59373,"close":7.59384,"volume":322.989990234375},{"timestamp":1742415060000,"open":7.59413,"high":7.5943,"low":7.59193,"close":7.59211,"volume":206.08999633789062},{"timestamp":1742415120000,"open":7.5919,"high":7.59283,"low":7.58865,"close":7.59128,"volume":112.4800033569336},{"timestamp":1742415180000,"open":7.59129,"high":7.59171,"low":7.59042,"close":7.59042,"volume":94.83999633789062},{"timestamp":1742415240000,"open":7.59068,"high":7.59138,"low":7.58845,"close":7.58996,"volume":162.0399932861328},{"timestamp":1742415300000,"open":7.59009,"high":7.59064,"low":7.58825,"close":7.59033,"volume":214.17999267578125},{"timestamp":1742415360000,"open":7.59038,"high":7.59068,"low":7.58859,"close":7.5891,"volume":122.94000244140625},{"timestamp":1742415420000,"open":7.58931,"high":7.58994,"low":7.5885,"close":7.5887,"volume":99.76000213623047},{"timestamp":1742415480000,"open":7.58849,"high":7.59004,"low":7.58741,"close":7.59004,"volume":174.52999877929688},{"timestamp":1742415540000,"open":7.5891,"high":7.5911,"low":7.58874,"close":7.59107,"volume":110},{"timestamp":1742415600000,"open":7.59072,"high":7.59117,"low":7.5891,"close":7.59027,"volume":87.91999816894531},{"timestamp":1742415660000,"open":7.58987,"high":7.59107,"low":7.58952,"close":7.5902,"volume":58.18000030517578},{"timestamp":1742415720000,"open":7.59057,"high":7.59073,"low":7.58883,"close":7.58883,"volume":76.83999633789062},{"timestamp":1742415780000,"open":7.58898,"high":7.58956,"low":7.5885,"close":7.58946,"volume":96.80999755859375},{"timestamp":1742415840000,"open":7.58967,"high":7.59076,"low":7.58922,"close":7.58966,"volume":57.11000061035156},{"timestamp":1742415900000,"open":7.58961,"high":7.58961,"low":7.589,"close":7.58918,"volume":63.59000015258789},{"timestamp":1742415960000,"open":7.58914,"high":7.58937,"low":7.58901,"close":7.58937,"volume":60.459999084472656},{"timestamp":1742416020000,"open":7.58937,"high":7.5895,"low":7.58908,"close":7.58918,"volume":61.5099983215332},{"timestamp":1742416080000,"open":7.58918,"high":7.59084,"low":7.58913,"close":7.59041,"volume":61.63999938964844},{"timestamp":1742416140000,"open":7.58944,"high":7.59158,"low":7.5892,"close":7.59055,"volume":82.29000091552734},{"timestamp":1742416200000,"open":7.59055,"high":7.59086,"low":7.58939,"close":7.58941,"volume":211.3699951171875},{"timestamp":1742416260000,"open":7.58943,"high":7.59123,"low":7.58881,"close":7.58928,"volume":252.11000061035156},{"timestamp":1742416320000,"open":7.58928,"high":7.59055,"low":7.5886,"close":7.58951,"volume":371.510009765625},{"timestamp":1742416380000,"open":7.58928,"high":7.59077,"low":7.5888,"close":7.58911,"volume":167.16000366210938},{"timestamp":1742416440000,"open":7.58876,"high":7.58942,"low":7.58857,"close":7.58912,"volume":104.55000305175781},{"timestamp":1742416500000,"open":7.58891,"high":7.58917,"low":7.58743,"close":7.58784,"volume":114.38999938964844},{"timestamp":1742416560000,"open":7.58909,"high":7.58979,"low":7.58786,"close":7.58895,"volume":255.6699981689453},{"timestamp":1742416620000,"open":7.58893,"high":7.58954,"low":7.58763,"close":7.5888,"volume":216.6699981689453},{"timestamp":1742416680000,"open":7.58966,"high":7.58976,"low":7.58747,"close":7.58883,"volume":166.1300048828125},{"timestamp":1742416740000,"open":7.58883,"high":7.58905,"low":7.58817,"close":7.58858,"volume":189.6999969482422},{"timestamp":1742416800000,"open":7.58833,"high":7.5895,"low":7.58702,"close":7.58755,"volume":195.61000061035156},{"timestamp":1742416860000,"open":7.58748,"high":7.58748,"low":7.58658,"close":7.58691,"volume":166.02000427246094},{"timestamp":1742416920000,"open":7.58697,"high":7.5878,"low":7.58673,"close":7.58756,"volume":180.19000244140625},{"timestamp":1742416980000,"open":7.5874,"high":7.58959,"low":7.58735,"close":7.58899,"volume":186.69000244140625},{"timestamp":1742417040000,"open":7.58904,"high":7.5896,"low":7.58877,"close":7.5892,"volume":143.4199981689453},{"timestamp":1742417100000,"open":7.58921,"high":7.58926,"low":7.5885,"close":7.58912,"volume":207.38999938964844},{"timestamp":1742417160000,"open":7.58902,"high":7.58927,"low":7.58791,"close":7.58791,"volume":218.74000549316406},{"timestamp":1742417220000,"open":7.58791,"high":7.58852,"low":7.58789,"close":7.58822,"volume":166.2899932861328},{"timestamp":1742417280000,"open":7.58837,"high":7.58869,"low":7.58793,"close":7.58814,"volume":137.8699951171875},{"timestamp":1742417340000,"open":7.58814,"high":7.58888,"low":7.58797,"close":7.58809,"volume":196.63999938964844},{"timestamp":1742417400000,"open":7.58747,"high":7.58848,"low":7.58747,"close":7.5884,"volume":333.760009765625},{"timestamp":1742417460000,"open":7.5884,"high":7.58849,"low":7.58769,"close":7.58808,"volume":148.55999755859375},{"timestamp":1742417520000,"open":7.58813,"high":7.58851,"low":7.58782,"close":7.58795,"volume":127.44000244140625},{"timestamp":1742417580000,"open":7.58795,"high":7.5885,"low":7.58682,"close":7.587,"volume":250.60000610351562},{"timestamp":1742417640000,"open":7.58684,"high":7.58773,"low":7.58615,"close":7.58737,"volume":135.8000030517578},{"timestamp":1742417700000,"open":7.58732,"high":7.58732,"low":7.58202,"close":7.58594,"volume":258.2900085449219},{"timestamp":1742417760000,"open":7.58254,"high":7.58699,"low":7.58254,"close":7.5834,"volume":211.19000244140625},{"timestamp":1742417820000,"open":7.58336,"high":7.58557,"low":7.58002,"close":7.5824,"volume":379.3800048828125},{"timestamp":1742417880000,"open":7.57645,"high":7.58664,"low":7.57546,"close":7.58585,"volume":308.239990234375},{"timestamp":1742417940000,"open":7.58585,"high":7.58742,"low":7.58424,"close":7.58567,"volume":50.47999954223633},{"timestamp":1742418240000,"open":7.57554,"high":7.57554,"low":7.57554,"close":7.57554,"volume":2.819999933242798},{"timestamp":1742418300000,"open":7.57241,"high":7.57627,"low":7.57241,"close":7.57627,"volume":8.760000228881836},{"timestamp":1742418360000,"open":7.57626,"high":7.57626,"low":7.57428,"close":7.57428,"volume":4.380000114440918},{"timestamp":1742418420000,"open":7.57278,"high":7.57278,"low":7.57278,"close":7.57278,"volume":6.579999923706055},{"timestamp":1742418480000,"open":7.57278,"high":7.57278,"low":7.57278,"close":7.57278,"volume":3.759999990463257},{"timestamp":1742418540000,"open":7.57278,"high":7.57278,"low":7.57278,"close":7.57278,"volume":2.0799999237060547},{"timestamp":1742418600000,"open":7.58093,"high":7.58093,"low":7.57449,"close":7.57637,"volume":12.479999542236328},{"timestamp":1742418660000,"open":7.57278,"high":7.57283,"low":7.57278,"close":7.57283,"volume":7.800000190734863},{"timestamp":1742418720000,"open":7.57284,"high":7.57438,"low":7.57274,"close":7.57433,"volume":6.239999771118164},{"timestamp":1742418780000,"open":7.57273,"high":7.57274,"low":7.57273,"close":7.57274,"volume":3.119999885559082},{"timestamp":1742418840000,"open":7.57275,"high":7.57282,"low":7.57275,"close":7.57282,"volume":6.96999979019165},{"timestamp":1742418900000,"open":7.57277,"high":7.57461,"low":7.57277,"close":7.57425,"volume":18.34000015258789},{"timestamp":1742419020000,"open":7.57279,"high":7.57286,"low":7.57279,"close":7.57286,"volume":18.31999969482422},{"timestamp":1742419080000,"open":7.57281,"high":7.57287,"low":7.57281,"close":7.57281,"volume":13.739999771118164},{"timestamp":1742419140000,"open":7.57281,"high":7.57407,"low":7.57281,"close":7.57329,"volume":11.199999809265137},{"timestamp":1742419200000,"open":7.57381,"high":7.5747,"low":7.57381,"close":7.57418,"volume":13.720000267028809},{"timestamp":1742419260000,"open":7.57454,"high":7.5746,"low":7.57418,"close":7.57454,"volume":7.800000190734863},{"timestamp":1742419320000,"open":7.57418,"high":7.57612,"low":7.57418,"close":7.5757,"volume":14.039999961853027},{"timestamp":1742419380000,"open":7.57575,"high":7.57607,"low":7.57424,"close":7.5746,"volume":12.479999542236328},{"timestamp":1742419440000,"open":7.57424,"high":7.5746,"low":7.57418,"close":7.57418,"volume":12.479999542236328},{"timestamp":1742419500000,"open":7.57455,"high":7.57523,"low":7.57418,"close":7.57455,"volume":17.15999984741211},{"timestamp":1742419560000,"open":7.5746,"high":7.57465,"low":7.5745,"close":7.57465,"volume":14.039999961853027},{"timestamp":1742419620000,"open":7.57471,"high":7.57471,"low":7.5745,"close":7.5745,"volume":8.460000038146973},{"timestamp":1742419680000,"open":7.57486,"high":7.57486,"low":7.57434,"close":7.57439,"volume":28.5},{"timestamp":1742419740000,"open":7.57445,"high":7.57486,"low":7.57445,"close":7.57465,"volume":14.100000381469727},{"timestamp":1742419800000,"open":7.57533,"high":7.57533,"low":7.57518,"close":7.57518,"volume":7},{"timestamp":1742419860000,"open":7.57518,"high":7.57528,"low":7.57497,"close":7.57528,"volume":7},{"timestamp":1742419920000,"open":7.57533,"high":7.57533,"low":7.57528,"close":7.57533,"volume":4.199999809265137},{"timestamp":1742419980000,"open":7.57528,"high":7.57528,"low":7.57523,"close":7.57523,"volume":5.619999885559082},{"timestamp":1742420040000,"open":7.57445,"high":7.57445,"low":7.57445,"close":7.57445,"volume":1.399999976158142},{"timestamp":1742420100000,"open":7.57486,"high":7.57497,"low":7.57445,"close":7.57497,"volume":9.800000190734863},{"timestamp":1742420160000,"open":7.57554,"high":7.57554,"low":7.57528,"close":7.57549,"volume":4.199999809265137},{"timestamp":1742420220000,"open":7.57528,"high":7.57528,"low":7.57523,"close":7.57528,"volume":11.239999771118164},{"timestamp":1742420280000,"open":7.57523,"high":7.57554,"low":7.57523,"close":7.57528,"volume":21.899999618530273},{"timestamp":1742420340000,"open":7.57523,"high":7.57528,"low":7.57518,"close":7.57523,"volume":12.640000343322754},{"timestamp":1742420400000,"open":7.57518,"high":7.57868,"low":7.57518,"close":7.57668,"volume":11.199999809265137},{"timestamp":1742420460000,"open":7.57881,"high":7.57922,"low":7.57881,"close":7.57922,"volume":8.399999618530273},{"timestamp":1742420520000,"open":7.57875,"high":7.5793,"low":7.57875,"close":7.57924,"volume":21.170000076293945},{"timestamp":1742420580000,"open":7.57898,"high":7.57915,"low":7.57898,"close":7.57915,"volume":39.459999084472656},{"timestamp":1742420640000,"open":7.57918,"high":7.57929,"low":7.5746,"close":7.57481,"volume":61.060001373291016},{"timestamp":1742420700000,"open":7.57476,"high":7.57929,"low":7.57439,"close":7.57929,"volume":49.97999954223633},{"timestamp":1742420760000,"open":7.5793,"high":7.57965,"low":7.5745,"close":7.57955,"volume":64.77999877929688},{"timestamp":1742420820000,"open":7.57955,"high":7.58101,"low":7.57955,"close":7.58101,"volume":73.98999786376953},{"timestamp":1742420880000,"open":7.58102,"high":7.58136,"low":7.58102,"close":7.5813,"volume":41.540000915527344},{"timestamp":1742420940000,"open":7.58128,"high":7.58188,"low":7.58117,"close":7.58167,"volume":73.68000030517578},{"timestamp":1742421000000,"open":7.58169,"high":7.58169,"low":7.58007,"close":7.5812,"volume":29.239999771118164},{"timestamp":1742421060000,"open":7.58122,"high":7.58158,"low":7.58122,"close":7.58147,"volume":218.32000732421875},{"timestamp":1742421120000,"open":7.58147,"high":7.58159,"low":7.57763,"close":7.57765,"volume":41},{"timestamp":1742421180000,"open":7.57766,"high":7.58077,"low":7.57766,"close":7.57989,"volume":43},{"timestamp":1742421240000,"open":7.58046,"high":7.58075,"low":7.57575,"close":7.5806,"volume":27.6200008392334},{"timestamp":1742421300000,"open":7.57622,"high":7.58098,"low":7.57622,"close":7.57978,"volume":59.279998779296875},{"timestamp":1742421360000,"open":7.57978,"high":7.57979,"low":7.57445,"close":7.57907,"volume":33.599998474121094},{"timestamp":1742421420000,"open":7.57782,"high":7.57782,"low":7.57672,"close":7.57705,"volume":7.639999866485596},{"timestamp":1742421480000,"open":7.57868,"high":7.57868,"low":7.57825,"close":7.57825,"volume":32.869998931884766},{"timestamp":1742421540000,"open":7.57861,"high":7.57861,"low":7.5786,"close":7.5786,"volume":6.239999771118164},{"timestamp":1742421600000,"open":7.5829,"high":7.58634,"low":7.5829,"close":7.58549,"volume":48.880001068115234},{"timestamp":1742421660000,"open":7.58579,"high":7.58579,"low":7.58345,"close":7.58509,"volume":39},{"timestamp":1742421720000,"open":7.58541,"high":7.58554,"low":7.58397,"close":7.58474,"volume":68.0999984741211},{"timestamp":1742421780000,"open":7.58543,"high":7.58638,"low":7.58423,"close":7.58585,"volume":27.719999313354492},{"timestamp":1742421840000,"open":7.58585,"high":7.58588,"low":7.58323,"close":7.58536,"volume":417.1000061035156},{"timestamp":1742421900000,"open":7.58541,"high":7.58541,"low":7.58142,"close":7.58147,"volume":207.77999877929688},{"timestamp":1742421960000,"open":7.58142,"high":7.5832,"low":7.58142,"close":7.58178,"volume":54.279998779296875},{"timestamp":1742422020000,"open":7.58167,"high":7.58479,"low":7.58141,"close":7.58383,"volume":91.02999877929688},{"timestamp":1742422080000,"open":7.58378,"high":7.58393,"low":7.58319,"close":7.58357,"volume":38.720001220703125},{"timestamp":1742422140000,"open":7.58362,"high":7.58452,"low":7.58127,"close":7.58301,"volume":159.72000122070312},{"timestamp":1742422200000,"open":7.5829,"high":7.58568,"low":7.5818,"close":7.58408,"volume":346.6499938964844},{"timestamp":1742422260000,"open":7.58557,"high":7.58578,"low":7.58359,"close":7.58386,"volume":130.86000061035156},{"timestamp":1742422320000,"open":7.58329,"high":7.58521,"low":7.58329,"close":7.58425,"volume":87.91999816894531},{"timestamp":1742422380000,"open":7.58409,"high":7.58414,"low":7.58136,"close":7.58209,"volume":54.34000015258789},{"timestamp":1742422440000,"open":7.58215,"high":7.58288,"low":7.58173,"close":7.58283,"volume":23.43000030517578},{"timestamp":1742422500000,"open":7.58344,"high":7.58344,"low":7.57669,"close":7.57697,"volume":154.9499969482422},{"timestamp":1742422560000,"open":7.5769,"high":7.5828,"low":7.5769,"close":7.58023,"volume":258.5299987792969},{"timestamp":1742422620000,"open":7.58029,"high":7.58266,"low":7.57989,"close":7.58033,"volume":133.9600067138672},{"timestamp":1742422680000,"open":7.58038,"high":7.58305,"low":7.58019,"close":7.58265,"volume":155.99000549316406},{"timestamp":1742422740000,"open":7.58265,"high":7.5835,"low":7.58145,"close":7.58159,"volume":88.9800033569336},{"timestamp":1742422800000,"open":7.58164,"high":7.58325,"low":7.58088,"close":7.58281,"volume":151.99000549316406},{"timestamp":1742422860000,"open":7.58286,"high":7.58358,"low":7.58119,"close":7.58324,"volume":132.80999755859375},{"timestamp":1742422920000,"open":7.5833,"high":7.58356,"low":7.58162,"close":7.58287,"volume":110.76000213623047},{"timestamp":1742422980000,"open":7.58298,"high":7.58318,"low":7.58218,"close":7.58219,"volume":62.119998931884766},{"timestamp":1742423040000,"open":7.58219,"high":7.58418,"low":7.58128,"close":7.58317,"volume":159.36000061035156},{"timestamp":1742423100000,"open":7.5835,"high":7.58435,"low":7.58244,"close":7.58312,"volume":136.64999389648438},{"timestamp":1742423160000,"open":7.5829,"high":7.58346,"low":7.58201,"close":7.58285,"volume":98.5199966430664},{"timestamp":1742423220000,"open":7.58285,"high":7.58391,"low":7.58245,"close":7.58391,"volume":111.54000091552734},{"timestamp":1742423280000,"open":7.58323,"high":7.58541,"low":7.58119,"close":7.58408,"volume":201.8300018310547},{"timestamp":1742423340000,"open":7.58418,"high":7.58606,"low":7.58382,"close":7.58471,"volume":120.86000061035156},{"timestamp":1742423400000,"open":7.58471,"high":7.5858,"low":7.58397,"close":7.58566,"volume":74.86000061035156},{"timestamp":1742423460000,"open":7.58566,"high":7.58917,"low":7.58199,"close":7.58801,"volume":160.35000610351562},{"timestamp":1742423520000,"open":7.58812,"high":7.58817,"low":7.58553,"close":7.58553,"volume":91.76000213623047},{"timestamp":1742423580000,"open":7.58543,"high":7.58594,"low":7.58542,"close":7.58574,"volume":83.6500015258789},{"timestamp":1742423640000,"open":7.58564,"high":7.58628,"low":7.58309,"close":7.58584,"volume":65.86000061035156},{"timestamp":1742423700000,"open":7.58583,"high":7.58718,"low":7.58247,"close":7.58541,"volume":47.38999938964844},{"timestamp":1742423760000,"open":7.58541,"high":7.5862,"low":7.58257,"close":7.58559,"volume":87.80000305175781},{"timestamp":1742423820000,"open":7.5857,"high":7.58751,"low":7.58462,"close":7.58595,"volume":150.8000030517578},{"timestamp":1742423880000,"open":7.586,"high":7.58799,"low":7.58557,"close":7.58764,"volume":48.689998626708984},{"timestamp":1742423940000,"open":7.58759,"high":7.58889,"low":7.58569,"close":7.58848,"volume":170.55999755859375},{"timestamp":1742424000000,"open":7.58843,"high":7.58892,"low":7.58675,"close":7.58801,"volume":53.7400016784668},{"timestamp":1742424060000,"open":7.588,"high":7.58933,"low":7.58574,"close":7.58872,"volume":130.88999938964844},{"timestamp":1742424120000,"open":7.58848,"high":7.58962,"low":7.58823,"close":7.58902,"volume":124.73999786376953},{"timestamp":1742424180000,"open":7.58907,"high":7.58918,"low":7.58699,"close":7.58747,"volume":79.77999877929688},{"timestamp":1742424240000,"open":7.58758,"high":7.59005,"low":7.58652,"close":7.58905,"volume":129.6199951171875},{"timestamp":1742424300000,"open":7.58905,"high":7.58905,"low":7.58637,"close":7.58637,"volume":70.5199966430664},{"timestamp":1742424360000,"open":7.58658,"high":7.5881,"low":7.58596,"close":7.58646,"volume":49.52000045776367},{"timestamp":1742424420000,"open":7.58647,"high":7.58692,"low":7.58647,"close":7.58681,"volume":61.90999984741211},{"timestamp":1742424480000,"open":7.5867,"high":7.58725,"low":7.5866,"close":7.58706,"volume":35.279998779296875},{"timestamp":1742424540000,"open":7.58721,"high":7.58837,"low":7.58576,"close":7.58636,"volume":76.06999969482422},{"timestamp":1742424600000,"open":7.58621,"high":7.58947,"low":7.58582,"close":7.58941,"volume":79.61000061035156},{"timestamp":1742424660000,"open":7.58936,"high":7.58936,"low":7.58545,"close":7.58581,"volume":85.73999786376953},{"timestamp":1742424720000,"open":7.58581,"high":7.59165,"low":7.58542,"close":7.58617,"volume":65.80000305175781},{"timestamp":1742424780000,"open":7.58617,"high":7.58633,"low":7.58591,"close":7.58606,"volume":55.09000015258789},{"timestamp":1742424840000,"open":7.58606,"high":7.58638,"low":7.58606,"close":7.58617,"volume":30.799999237060547},{"timestamp":1742424900000,"open":7.58622,"high":7.58705,"low":7.58585,"close":7.58688,"volume":44.97999954223633},{"timestamp":1742424960000,"open":7.58702,"high":7.58702,"low":7.58574,"close":7.58621,"volume":33.599998474121094},{"timestamp":1742425020000,"open":7.58621,"high":7.58908,"low":7.58591,"close":7.58596,"volume":119.31999969482422},{"timestamp":1742425080000,"open":7.58591,"high":7.58803,"low":7.58574,"close":7.58788,"volume":44.060001373291016},{"timestamp":1742425140000,"open":7.58788,"high":7.58788,"low":7.5856,"close":7.58611,"volume":60.540000915527344},{"timestamp":1742425200000,"open":7.58606,"high":7.58775,"low":7.58551,"close":7.58703,"volume":71.4000015258789},{"timestamp":1742425260000,"open":7.58698,"high":7.58751,"low":7.5863,"close":7.5864,"volume":46.369998931884766},{"timestamp":1742425320000,"open":7.58656,"high":7.58896,"low":7.58469,"close":7.58613,"volume":78.66000366210938},{"timestamp":1742425380000,"open":7.58608,"high":7.58649,"low":7.58529,"close":7.58638,"volume":59.220001220703125},{"timestamp":1742425440000,"open":7.58633,"high":7.58649,"low":7.58434,"close":7.58448,"volume":59.689998626708984},{"timestamp":1742425500000,"open":7.58458,"high":7.5852,"low":7.58447,"close":7.58472,"volume":46.20000076293945},{"timestamp":1742425560000,"open":7.58493,"high":7.58654,"low":7.58455,"close":7.58505,"volume":59.97999954223633},{"timestamp":1742425620000,"open":7.58515,"high":7.58654,"low":7.58497,"close":7.58502,"volume":37.54999923706055},{"timestamp":1742425680000,"open":7.58609,"high":7.58665,"low":7.58503,"close":7.58508,"volume":38.33000183105469},{"timestamp":1742425740000,"open":7.58493,"high":7.58665,"low":7.58432,"close":7.58459,"volume":47.58000183105469},{"timestamp":1742425800000,"open":7.58458,"high":7.58624,"low":7.58387,"close":7.58397,"volume":62.619998931884766},{"timestamp":1742425860000,"open":7.58397,"high":7.58475,"low":7.58397,"close":7.58464,"volume":43.70000076293945},{"timestamp":1742425920000,"open":7.5847,"high":7.58654,"low":7.5846,"close":7.5864,"volume":47.93000030517578},{"timestamp":1742425980000,"open":7.5864,"high":7.58855,"low":7.58604,"close":7.58751,"volume":59.560001373291016},{"timestamp":1742426040000,"open":7.58751,"high":7.58823,"low":7.58575,"close":7.58705,"volume":63.77000045776367},{"timestamp":1742426100000,"open":7.5872,"high":7.58936,"low":7.58544,"close":7.58672,"volume":137.88999938964844},{"timestamp":1742426160000,"open":7.58688,"high":7.58942,"low":7.58603,"close":7.58853,"volume":136.38999938964844},{"timestamp":1742426220000,"open":7.58795,"high":7.59006,"low":7.58612,"close":7.58981,"volume":301.67999267578125},{"timestamp":1742426280000,"open":7.58982,"high":7.59026,"low":7.58718,"close":7.58924,"volume":367.57000732421875},{"timestamp":1742426340000,"open":7.5894,"high":7.5894,"low":7.58711,"close":7.58883,"volume":438},{"timestamp":1742426400000,"open":7.58901,"high":7.59028,"low":7.5874,"close":7.58967,"volume":552.0800170898438},{"timestamp":1742426460000,"open":7.58922,"high":7.5904,"low":7.58823,"close":7.58931,"volume":651.0599975585938},{"timestamp":1742426520000,"open":7.5892,"high":7.59121,"low":7.58843,"close":7.59047,"volume":484.70001220703125},{"timestamp":1742426580000,"open":7.59042,"high":7.59139,"low":7.58746,"close":7.58824,"volume":268.5},{"timestamp":1742426640000,"open":7.58825,"high":7.58902,"low":7.58639,"close":7.58727,"volume":108.5199966430664},{"timestamp":1742426700000,"open":7.58728,"high":7.58759,"low":7.58642,"close":7.58713,"volume":98.62000274658203},{"timestamp":1742426760000,"open":7.58713,"high":7.58789,"low":7.58655,"close":7.5871,"volume":105.5},{"timestamp":1742426820000,"open":7.58713,"high":7.59014,"low":7.58657,"close":7.58982,"volume":186.6300048828125},{"timestamp":1742426880000,"open":7.58963,"high":7.59034,"low":7.58846,"close":7.58944,"volume":126.4800033569336},{"timestamp":1742426940000,"open":7.58959,"high":7.59031,"low":7.58831,"close":7.58961,"volume":126.45999908447266},{"timestamp":1742427000000,"open":7.58936,"high":7.59044,"low":7.5878,"close":7.58975,"volume":142.3699951171875},{"timestamp":1742427060000,"open":7.5898,"high":7.5901,"low":7.58634,"close":7.58682,"volume":238.60000610351562},{"timestamp":1742427120000,"open":7.58677,"high":7.58719,"low":7.5858,"close":7.58598,"volume":156.36000061035156},{"timestamp":1742427180000,"open":7.58608,"high":7.58694,"low":7.5858,"close":7.5865,"volume":89.61000061035156},{"timestamp":1742427240000,"open":7.5864,"high":7.58702,"low":7.58617,"close":7.58702,"volume":88.56999969482422},{"timestamp":1742427300000,"open":7.58701,"high":7.58701,"low":7.58597,"close":7.58674,"volume":188.00999450683594},{"timestamp":1742427360000,"open":7.58676,"high":7.58794,"low":7.5865,"close":7.58676,"volume":293.9200134277344},{"timestamp":1742427420000,"open":7.58692,"high":7.58905,"low":7.58633,"close":7.58841,"volume":672.4400024414062},{"timestamp":1742427480000,"open":7.58891,"high":7.5894,"low":7.58761,"close":7.58908,"volume":806.1400146484375},{"timestamp":1742427540000,"open":7.58826,"high":7.58979,"low":7.58759,"close":7.58916,"volume":471.4200134277344},{"timestamp":1742427600000,"open":7.58942,"high":7.58974,"low":7.58776,"close":7.58907,"volume":146.3699951171875},{"timestamp":1742427660000,"open":7.58902,"high":7.5893,"low":7.58662,"close":7.58714,"volume":295.6700134277344},{"timestamp":1742427720000,"open":7.58765,"high":7.5887,"low":7.58684,"close":7.58775,"volume":440.8599853515625},{"timestamp":1742427780000,"open":7.5868,"high":7.58843,"low":7.5868,"close":7.5871,"volume":337.82000732421875},{"timestamp":1742427840000,"open":7.58722,"high":7.58772,"low":7.5871,"close":7.5872,"volume":126.44999694824219},{"timestamp":1742427900000,"open":7.58738,"high":7.58804,"low":7.58726,"close":7.58786,"volume":75.30999755859375},{"timestamp":1742427960000,"open":7.58776,"high":7.58799,"low":7.58354,"close":7.58354,"volume":68.3499984741211},{"timestamp":1742428020000,"open":7.58359,"high":7.58688,"low":7.58272,"close":7.58272,"volume":201.36000061035156},{"timestamp":1742428080000,"open":7.58272,"high":7.58699,"low":7.58252,"close":7.58584,"volume":183.85000610351562},{"timestamp":1742428140000,"open":7.58574,"high":7.58703,"low":7.5826,"close":7.58632,"volume":66.69999694824219},{"timestamp":1742428200000,"open":7.58665,"high":7.58665,"low":7.58187,"close":7.58532,"volume":165.91000366210938},{"timestamp":1742428260000,"open":7.58527,"high":7.58681,"low":7.58232,"close":7.58537,"volume":244.30999755859375},{"timestamp":1742428320000,"open":7.58224,"high":7.58528,"low":7.58201,"close":7.5845,"volume":145.9199981689453},{"timestamp":1742428380000,"open":7.58449,"high":7.58486,"low":7.58426,"close":7.58455,"volume":77.98999786376953},{"timestamp":1742428440000,"open":7.5845,"high":7.58518,"low":7.58395,"close":7.58497,"volume":122.87000274658203},{"timestamp":1742428500000,"open":7.58496,"high":7.5906,"low":7.58476,"close":7.58732,"volume":268.2900085449219},{"timestamp":1742428560000,"open":7.58733,"high":7.59109,"low":7.58608,"close":7.58685,"volume":163.39999389648438},{"timestamp":1742428620000,"open":7.58672,"high":7.58762,"low":7.58637,"close":7.58755,"volume":96.66999816894531},{"timestamp":1742428680000,"open":7.58744,"high":7.58768,"low":7.58665,"close":7.58665,"volume":234.02999877929688},{"timestamp":1742428740000,"open":7.58665,"high":7.58751,"low":7.5866,"close":7.58698,"volume":162.11000061035156}]