[{"timestamp":1742371500000,"open":7.965,"high":7.965,"low":7.963,"close":7.965,"volume":0.13740000128746033},{"timestamp":1742371560000,"open":7.965,"high":7.965,"low":7.963,"close":7.965,"volume":0.36640000343322754},{"timestamp":1742371620000,"open":7.963,"high":7.969,"low":7.963,"close":7.965,"volume":0.3434999883174896},{"timestamp":1742371680000,"open":7.965,"high":7.965,"low":7.959,"close":7.963,"volume":0.38929998874664307},{"timestamp":1742371740000,"open":7.961,"high":7.965,"low":7.961,"close":7.963,"volume":0.3206000030040741},{"timestamp":1742371800000,"open":7.965,"high":7.965,"low":7.957,"close":7.959,"volume":0.27480000257492065},{"timestamp":1742371860000,"open":7.957,"high":7.963,"low":7.957,"close":7.963,"volume":0.412200003862381},{"timestamp":1742371920000,"open":7.963,"high":7.965,"low":7.961,"close":7.963,"volume":0.412200003862381},{"timestamp":1742371980000,"open":7.961,"high":7.965,"low":7.961,"close":7.965,"volume":0.3206000030040741},{"timestamp":1742372040000,"open":7.965,"high":7.965,"low":7.961,"close":7.961,"volume":0.16030000150203705},{"timestamp":1742372100000,"open":7.963,"high":7.965,"low":7.961,"close":7.961,"volume":0.3434999883174896},{"timestamp":1742372160000,"open":7.963,"high":7.971,"low":7.963,"close":7.969,"volume":0.2061000019311905},{"timestamp":1742372220000,"open":7.969,"high":7.971,"low":7.961,"close":7.961,"volume":0.3206000030040741},{"timestamp":1742372280000,"open":7.959,"high":7.961,"low":7.953,"close":7.957,"volume":0.5496000051498413},{"timestamp":1742372340000,"open":7.955,"high":7.959,"low":7.955,"close":7.955,"volume":0.2290000021457672},{"timestamp":1742372400000,"open":7.955,"high":7.959,"low":7.955,"close":7.959,"volume":0.18320000171661377},{"timestamp":1742372460000,"open":7.959,"high":7.963,"low":7.959,"close":7.961,"volume":0.5496000051498413},{"timestamp":1742372520000,"open":7.961,"high":7.969,"low":7.961,"close":7.965,"volume":0.27480000257492065},{"timestamp":1742372580000,"open":7.967,"high":7.967,"low":7.961,"close":7.961,"volume":0.2061000019311905},{"timestamp":1742372640000,"open":7.959,"high":7.959,"low":7.959,"close":7.959,"volume":0.02290000021457672},{"timestamp":1742372700000,"open":7.961,"high":7.963,"low":7.959,"close":7.959,"volume":0.25189998745918274},{"timestamp":1742372760000,"open":7.959,"high":7.959,"low":7.955,"close":7.957,"volume":0.18320000171661377},{"timestamp":1742372820000,"open":7.959,"high":7.971,"low":7.959,"close":7.971,"volume":0.3206000030040741},{"timestamp":1742372880000,"open":7.971,"high":7.971,"low":7.967,"close":7.971,"volume":0.412200003862381},{"timestamp":1742372940000,"open":7.971,"high":7.971,"low":7.969,"close":7.969,"volume":0.412200003862381},{"timestamp":1742373000000,"open":7.971,"high":7.971,"low":7.965,"close":7.967,"volume":0.26047998666763306},{"timestamp":1742373060000,"open":7.969,"high":7.969,"low":7.966,"close":7.967,"volume":0.13740000128746033},{"timestamp":1742373120000,"open":7.967,"high":7.973,"low":7.967,"close":7.971,"volume":0.25189998745918274},{"timestamp":1742373240000,"open":7.971,"high":7.971,"low":7.963,"close":7.963,"volume":0.2290000021457672},{"timestamp":1742373300000,"open":7.961,"high":7.961,"low":7.957,"close":7.957,"volume":0.2061000019311905},{"timestamp":1742373360000,"open":7.959,"high":7.959,"low":7.957,"close":7.959,"volume":0.18320000171661377},{"timestamp":1742373420000,"open":7.957,"high":7.959,"low":7.957,"close":7.959,"volume":0.16030000150203705},{"timestamp":1742373540000,"open":7.959,"high":7.959,"low":7.955,"close":7.955,"volume":0.18320000171661377},{"timestamp":1742373600000,"open":7.957,"high":7.957,"low":7.955,"close":7.955,"volume":0.2290000021457672},{"timestamp":1742373660000,"open":7.957,"high":7.957,"low":7.955,"close":7.957,"volume":0.2290000021457672},{"timestamp":1742373720000,"open":7.955,"high":7.955,"low":7.953,"close":7.955,"volume":0.35207998752593994},{"timestamp":1742373780000,"open":7.953,"high":7.953,"low":7.951,"close":7.951,"volume":0.1145000010728836},{"timestamp":1742373900000,"open":7.949,"high":7.951,"low":7.939,"close":7.939,"volume":0.412200003862381},{"timestamp":1742373960000,"open":7.941,"high":7.941,"low":7.937,"close":7.941,"volume":0.3434999883174896},{"timestamp":1742374020000,"open":7.941,"high":7.941,"low":7.937,"close":7.937,"volume":0.6268799901008606},{"timestamp":1742374080000,"open":7.939,"high":7.939,"low":7.933,"close":7.935,"volume":0.36640000343322754},{"timestamp":1742374140000,"open":7.937,"high":7.939,"low":7.935,"close":7.939,"volume":0.16030000150203705},{"timestamp":1742374260000,"open":7.941,"high":7.943,"low":7.941,"close":7.941,"volume":0.09160000085830688},{"timestamp":1742374320000,"open":7.941,"high":7.941,"low":7.939,"close":7.941,"volume":0.1145000010728836},{"timestamp":1742374380000,"open":7.941,"high":7.941,"low":7.937,"close":7.937,"volume":0.16030000150203705},{"timestamp":1742374440000,"open":7.935,"high":7.937,"low":7.935,"close":7.937,"volume":0.13740000128746033},{"timestamp":1742374500000,"open":7.935,"high":7.937,"low":7.933,"close":7.933,"volume":0.13740000128746033},{"timestamp":1742374560000,"open":7.935,"high":7.935,"low":7.933,"close":7.933,"volume":0.09160000085830688},{"timestamp":1742374620000,"open":7.935,"high":7.937,"low":7.933,"close":7.937,"volume":0.2061000019311905},{"timestamp":1742374680000,"open":7.939,"high":7.941,"low":7.937,"close":7.937,"volume":0.2290000021457672},{"timestamp":1742374740000,"open":7.939,"high":7.939,"low":7.937,"close":7.937,"volume":0.09160000085830688},{"timestamp":1742374800000,"open":7.939,"high":7.947,"low":7.937,"close":7.939,"volume":0.2976999878883362},{"timestamp":1742374860000,"open":7.941,"high":7.941,"low":7.941,"close":7.941,"volume":0.02290000021457672},{"timestamp":1742374920000,"open":7.939,"high":7.941,"low":7.939,"close":7.941,"volume":0.04580000042915344},{"timestamp":1742374980000,"open":7.939,"high":7.939,"low":7.939,"close":7.939,"volume":0.04580000042915344},{"timestamp":1742375040000,"open":7.941,"high":7.945,"low":7.939,"close":7.943,"volume":0.2061000019311905},{"timestamp":1742375100000,"open":7.941,"high":7.943,"low":7.941,"close":7.943,"volume":0.13740000128746033},{"timestamp":1742375160000,"open":7.943,"high":7.943,"low":7.943,"close":7.943,"volume":0.02290000021457672},{"timestamp":1742375220000,"open":7.943,"high":7.943,"low":7.939,"close":7.939,"volume":0.36640000343322754},{"timestamp":1742375280000,"open":7.939,"high":7.939,"low":7.939,"close":7.939,"volume":0.09160000085830688},{"timestamp":1742375340000,"open":7.937,"high":7.939,"low":7.937,"close":7.939,"volume":0.13740000128746033},{"timestamp":1742375460000,"open":7.939,"high":7.939,"low":7.939,"close":7.939,"volume":0.2290000021457672},{"timestamp":1742375520000,"open":7.939,"high":7.939,"low":7.933,"close":7.933,"volume":0.2061000019311905},{"timestamp":1742375580000,"open":7.933,"high":7.937,"low":7.933,"close":7.937,"volume":0.27480000257492065},{"timestamp":1742375640000,"open":7.937,"high":7.937,"low":7.937,"close":7.937,"volume":0.09160000085830688},{"timestamp":1742375700000,"open":7.937,"high":7.939,"low":7.935,"close":7.935,"volume":0.13740000128746033},{"timestamp":1742375760000,"open":7.937,"high":7.937,"low":7.935,"close":7.937,"volume":0.09160000085830688},{"timestamp":1742375820000,"open":7.939,"high":7.939,"low":7.939,"close":7.939,"volume":0.02290000021457672},{"timestamp":1742375880000,"open":7.943,"high":7.943,"low":7.941,"close":7.941,"volume":0.04580000042915344},{"timestamp":1742375940000,"open":7.941,"high":7.941,"low":7.935,"close":7.935,"volume":0.25189998745918274},{"timestamp":1742376000000,"open":7.935,"high":7.935,"low":7.935,"close":7.935,"volume":0.13740000128746033},{"timestamp":1742376060000,"open":7.935,"high":7.937,"low":7.935,"close":7.937,"volume":0.13740000128746033},{"timestamp":1742376120000,"open":7.935,"high":7.937,"low":7.935,"close":7.935,"volume":0.1145000010728836},{"timestamp":1742376180000,"open":7.935,"high":7.935,"low":7.935,"close":7.935,"volume":0.04580000042915344},{"timestamp":1742376240000,"open":7.937,"high":7.937,"low":7.935,"close":7.937,"volume":0.06870000064373016},{"timestamp":1742376360000,"open":7.939,"high":7.939,"low":7.939,"close":7.939,"volume":0.02290000021457672},{"timestamp":1742376420000,"open":7.937,"high":7.939,"low":7.937,"close":7.939,"volume":0.16030000150203705},{"timestamp":1742376540000,"open":7.937,"high":7.941,"low":7.937,"close":7.939,"volume":0.09160000085830688},{"timestamp":1742376600000,"open":7.939,"high":7.939,"low":7.939,"close":7.939,"volume":0.2061000019311905},{"timestamp":1742376660000,"open":7.941,"high":7.941,"low":7.939,"close":7.939,"volume":0.13740000128746033},{"timestamp":1742376720000,"open":7.939,"high":7.941,"low":7.939,"close":7.941,"volume":0.16030000150203705},{"timestamp":1742376780000,"open":7.941,"high":7.943,"low":7.941,"close":7.943,"volume":0.1145000010728836},{"timestamp":1742376840000,"open":7.943,"high":7.945,"low":7.943,"close":7.945,"volume":0.3434999883174896},{"timestamp":1742376900000,"open":7.943,"high":7.947,"low":7.943,"close":7.945,"volume":0.13740000128746033},{"timestamp":1742376960000,"open":7.947,"high":7.947,"low":7.947,"close":7.947,"volume":0.02290000021457672},{"timestamp":1742377020000,"open":7.945,"high":7.945,"low":7.943,"close":7.945,"volume":0.09160000085830688},{"timestamp":1742377080000,"open":7.947,"high":7.947,"low":7.945,"close":7.945,"volume":0.06870000064373016},{"timestamp":1742377140000,"open":7.943,"high":7.947,"low":7.943,"close":7.947,"volume":0.06870000064373016},{"timestamp":1742377200000,"open":7.947,"high":7.949,"low":7.947,"close":7.947,"volume":0.25189998745918274},{"timestamp":1742377260000,"open":7.949,"high":7.949,"low":7.947,"close":7.947,"volume":0.09160000085830688},{"timestamp":1742377380000,"open":7.949,"high":7.949,"low":7.947,"close":7.947,"volume":0.04580000042915344},{"timestamp":1742377440000,"open":7.949,"high":7.953,"low":7.947,"close":7.947,"volume":0.3206000030040741},{"timestamp":1742377500000,"open":7.949,"high":7.949,"low":7.947,"close":7.947,"volume":0.13740000128746033},{"timestamp":1742377560000,"open":7.947,"high":7.951,"low":7.947,"close":7.951,"volume":0.16030000150203705},{"timestamp":1742377620000,"open":7.951,"high":7.953,"low":7.951,"close":7.953,"volume":0.06870000064373016},{"timestamp":1742377680000,"open":7.955,"high":7.959,"low":7.955,"close":7.955,"volume":0.25189998745918274},{"timestamp":1742377740000,"open":7.953,"high":7.953,"low":7.949,"close":7.949,"volume":0.2061000019311905},{"timestamp":1742377800000,"open":7.949,"high":7.949,"low":7.945,"close":7.945,"volume":0.09160000085830688},{"timestamp":1742377860000,"open":7.945,"high":7.947,"low":7.945,"close":7.947,"volume":0.06870000064373016},{"timestamp":1742377920000,"open":7.947,"high":7.949,"low":7.947,"close":7.947,"volume":0.1917800009250641},{"timestamp":1742377980000,"open":7.945,"high":7.947,"low":7.945,"close":7.945,"volume":0.36640000343322754},{"timestamp":1742378040000,"open":7.947,"high":7.947,"low":7.945,"close":7.945,"volume":0.18320000171661377},{"timestamp":1742378100000,"open":7.945,"high":7.945,"low":7.943,"close":7.943,"volume":0.04580000042915344},{"timestamp":1742378160000,"open":7.943,"high":7.943,"low":7.943,"close":7.943,"volume":0.04580000042915344},{"timestamp":1742378220000,"open":7.945,"high":7.947,"low":7.943,"close":7.947,"volume":0.18320000171661377},{"timestamp":1742378280000,"open":7.945,"high":7.945,"low":7.945,"close":7.945,"volume":0.04580000042915344},{"timestamp":1742378400000,"open":7.945,"high":7.945,"low":7.945,"close":7.945,"volume":0.18320000171661377},{"timestamp":1742378460000,"open":7.945,"high":7.945,"low":7.945,"close":7.945,"volume":0.02290000021457672},{"timestamp":1742378520000,"open":7.945,"high":7.945,"low":7.945,"close":7.945,"volume":0.06870000064373016},{"timestamp":1742378580000,"open":7.947,"high":7.949,"low":7.947,"close":7.949,"volume":0.04580000042915344},{"timestamp":1742378640000,"open":7.947,"high":7.949,"low":7.947,"close":7.949,"volume":0.1145000010728836},{"timestamp":1742378700000,"open":7.949,"high":7.951,"low":7.949,"close":7.949,"volume":0.06870000064373016},{"timestamp":1742378760000,"open":7.951,"high":7.951,"low":7.951,"close":7.951,"volume":0.09160000085830688},{"timestamp":1742378820000,"open":7.951,"high":7.951,"low":7.951,"close":7.951,"volume":0.04580000042915344},{"timestamp":1742378880000,"open":7.951,"high":7.951,"low":7.947,"close":7.947,"volume":0.13740000128746033},{"timestamp":1742378940000,"open":7.949,"high":7.951,"low":7.949,"close":7.951,"volume":0.04580000042915344},{"timestamp":1742379000000,"open":7.949,"high":7.951,"low":7.949,"close":7.951,"volume":0.09160000085830688},{"timestamp":1742379060000,"open":7.951,"high":7.953,"low":7.951,"close":7.953,"volume":0.09160000085830688},{"timestamp":1742379120000,"open":7.955,"high":7.959,"low":7.955,"close":7.959,"volume":0.16030000150203705},{"timestamp":1742379180000,"open":7.959,"high":7.959,"low":7.959,"close":7.959,"volume":0.06870000064373016},{"timestamp":1742379240000,"open":7.959,"high":7.961,"low":7.959,"close":7.961,"volume":0.412200003862381},{"timestamp":1742379300000,"open":7.961,"high":7.963,"low":7.961,"close":7.963,"volume":0.2976999878883362},{"timestamp":1742379360000,"open":7.961,"high":7.961,"low":7.959,"close":7.959,"volume":0.18320000171661377},{"timestamp":1742379480000,"open":7.961,"high":7.963,"low":7.961,"close":7.963,"volume":0.04580000042915344},{"timestamp":1742379540000,"open":7.963,"high":7.965,"low":7.959,"close":7.961,"volume":0.38929998874664307},{"timestamp":1742379600000,"open":7.959,"high":7.963,"low":7.959,"close":7.959,"volume":0.27480000257492065},{"timestamp":1742379660000,"open":7.959,"high":7.963,"low":7.959,"close":7.961,"volume":0.38929998874664307},{"timestamp":1742379720000,"open":7.963,"high":7.963,"low":7.957,"close":7.959,"volume":0.16030000150203705},{"timestamp":1742379780000,"open":7.959,"high":7.959,"low":7.955,"close":7.957,"volume":0.16030000150203705},{"timestamp":1742379840000,"open":7.957,"high":7.959,"low":7.957,"close":7.959,"volume":0.13740000128746033},{"timestamp":1742379900000,"open":7.959,"high":7.961,"low":7.959,"close":7.961,"volume":0.09160000085830688},{"timestamp":1742379960000,"open":7.959,"high":7.959,"low":7.959,"close":7.959,"volume":0.1145000010728836},{"timestamp":1742380020000,"open":7.957,"high":7.959,"low":7.957,"close":7.959,"volume":0.13740000128746033},{"timestamp":1742380080000,"open":7.957,"high":7.959,"low":7.955,"close":7.959,"volume":0.3206000030040741},{"timestamp":1742380200000,"open":7.957,"high":7.961,"low":7.957,"close":7.961,"volume":0.2290000021457672},{"timestamp":1742380260000,"open":7.959,"high":7.961,"low":7.959,"close":7.959,"volume":0.36640000343322754},{"timestamp":1742380320000,"open":7.959,"high":7.959,"low":7.959,"close":7.959,"volume":0.02290000021457672},{"timestamp":1742380380000,"open":7.957,"high":7.957,"low":7.957,"close":7.957,"volume":0.02290000021457672},{"timestamp":1742380440000,"open":7.959,"high":7.959,"low":7.957,"close":7.959,"volume":0.2061000019311905},{"timestamp":1742380500000,"open":7.957,"high":7.959,"low":7.957,"close":7.959,"volume":0.09160000085830688},{"timestamp":1742380560000,"open":7.957,"high":7.957,"low":7.957,"close":7.957,"volume":0.04580000042915344},{"timestamp":1742380680000,"open":7.959,"high":7.959,"low":7.957,"close":7.959,"volume":0.25189998745918274},{"timestamp":1742380740000,"open":7.959,"high":7.961,"low":7.959,"close":7.959,"volume":0.16030000150203705},{"timestamp":1742380800000,"open":7.961,"high":7.961,"low":7.961,"close":7.961,"volume":0.04580000042915344},{"timestamp":1742380860000,"open":7.961,"high":7.961,"low":7.961,"close":7.961,"volume":0.1145000010728836},{"timestamp":1742380920000,"open":7.961,"high":7.963,"low":7.961,"close":7.963,"volume":0.09160000085830688},{"timestamp":1742381040000,"open":7.963,"high":7.965,"low":7.963,"close":7.963,"volume":0.2061000019311905},{"timestamp":1742381160000,"open":7.965,"high":7.965,"low":7.963,"close":7.965,"volume":0.09160000085830688},{"timestamp":1742381220000,"open":7.963,"high":7.965,"low":7.955,"close":7.955,"volume":0.38929998874664307},{"timestamp":1742381280000,"open":7.957,"high":7.957,"low":7.955,"close":7.957,"volume":0.06870000064373016},{"timestamp":1742381340000,"open":7.955,"high":7.957,"low":7.955,"close":7.955,"volume":0.18320000171661377},{"timestamp":1742381400000,"open":7.955,"high":7.955,"low":7.951,"close":7.951,"volume":0.09160000085830688},{"timestamp":1742381460000,"open":7.951,"high":7.951,"low":7.947,"close":7.947,"volume":0.06870000064373016},{"timestamp":1742381760000,"open":7.945,"high":7.947,"low":7.945,"close":7.947,"volume":0.1145000010728836},{"timestamp":1742381820000,"open":7.945,"high":7.949,"low":7.945,"close":7.947,"volume":0.2290000021457672},{"timestamp":1742381880000,"open":7.949,"high":7.953,"low":7.949,"close":7.953,"volume":0.13740000128746033},{"timestamp":1742381940000,"open":7.951,"high":7.951,"low":7.951,"close":7.951,"volume":0.27480000257492065},{"timestamp":1742382060000,"open":7.953,"high":7.953,"low":7.951,"close":7.951,"volume":0.2290000021457672},{"timestamp":1742382120000,"open":7.951,"high":7.951,"low":7.951,"close":7.951,"volume":0.04580000042915344},{"timestamp":1742382180000,"open":7.951,"high":7.951,"low":7.951,"close":7.951,"volume":0.27480000257492065},{"timestamp":1742382240000,"open":7.949,"high":7.951,"low":7.949,"close":7.951,"volume":0.2976999878883362},{"timestamp":1742382300000,"open":7.949,"high":7.951,"low":7.949,"close":7.951,"volume":0.2290000021457672},{"timestamp":1742382360000,"open":7.951,"high":7.953,"low":7.951,"close":7.953,"volume":0.09160000085830688},{"timestamp":1742382420000,"open":7.951,"high":7.951,"low":7.951,"close":7.951,"volume":0.13740000128746033},{"timestamp":1742382480000,"open":7.951,"high":7.951,"low":7.951,"close":7.951,"volume":0.09160000085830688},{"timestamp":1742382540000,"open":7.953,"high":7.953,"low":7.951,"close":7.951,"volume":0.06870000064373016},{"timestamp":1742382600000,"open":7.951,"high":7.957,"low":7.951,"close":7.955,"volume":0.38929998874664307},{"timestamp":1742382660000,"open":7.955,"high":7.957,"low":7.955,"close":7.955,"volume":0.1145000010728836},{"timestamp":1742382720000,"open":7.955,"high":7.957,"low":7.955,"close":7.957,"volume":0.06870000064373016},{"timestamp":1742382780000,"open":7.957,"high":7.959,"low":7.957,"close":7.959,"volume":0.09160000085830688},{"timestamp":1742382900000,"open":7.957,"high":7.957,"low":7.953,"close":7.955,"volume":0.1145000010728836},{"timestamp":1742382960000,"open":7.953,"high":7.953,"low":7.949,"close":7.949,"volume":0.09160000085830688},{"timestamp":1742383020000,"open":7.951,"high":7.951,"low":7.947,"close":7.947,"volume":0.1145000010728836},{"timestamp":1742383140000,"open":7.947,"high":7.947,"low":7.947,"close":7.947,"volume":0.13740000128746033},{"timestamp":1742383200000,"open":7.945,"high":7.947,"low":7.945,"close":7.947,"volume":0.06870000064373016},{"timestamp":1742383440000,"open":7.945,"high":7.945,"low":7.945,"close":7.945,"volume":0.1145000010728836},{"timestamp":1742383500000,"open":7.945,"high":7.945,"low":7.943,"close":7.945,"volume":0.06870000064373016},{"timestamp":1742383680000,"open":7.943,"high":7.943,"low":7.943,"close":7.943,"volume":0.02290000021457672},{"timestamp":1742383740000,"open":7.943,"high":7.945,"low":7.943,"close":7.945,"volume":0.16030000150203705},{"timestamp":1742383800000,"open":7.945,"high":7.945,"low":7.945,"close":7.945,"volume":0.16030000150203705},{"timestamp":1742383860000,"open":7.945,"high":7.945,"low":7.943,"close":7.943,"volume":0.04580000042915344},{"timestamp":1742383920000,"open":7.941,"high":7.941,"low":7.939,"close":7.941,"volume":0.18320000171661377},{"timestamp":1742383980000,"open":7.941,"high":7.941,"low":7.935,"close":7.935,"volume":0.16030000150203705},{"timestamp":1742384040000,"open":7.937,"high":7.937,"low":7.935,"close":7.937,"volume":0.06870000064373016},{"timestamp":1742384160000,"open":7.935,"high":7.935,"low":7.933,"close":7.933,"volume":0.04580000042915344},{"timestamp":1742384220000,"open":7.931,"high":7.933,"low":7.931,"close":7.933,"volume":0.04580000042915344},{"timestamp":1742384280000,"open":7.931,"high":7.933,"low":7.931,"close":7.933,"volume":0.18320000171661377},{"timestamp":1742384340000,"open":7.933,"high":7.933,"low":7.933,"close":7.933,"volume":0.09160000085830688},{"timestamp":1742384460000,"open":7.933,"high":7.933,"low":7.933,"close":7.933,"volume":0.09160000085830688},{"timestamp":1742384520000,"open":7.935,"high":7.935,"low":7.933,"close":7.933,"volume":0.04580000042915344},{"timestamp":1742384580000,"open":7.933,"high":7.933,"low":7.929,"close":7.931,"volume":0.2290000021457672},{"timestamp":1742384640000,"open":7.929,"high":7.929,"low":7.925,"close":7.925,"volume":0.1145000010728836},{"timestamp":1742384700000,"open":7.923,"high":7.923,"low":7.921,"close":7.921,"volume":0.2976999878883362},{"timestamp":1742384760000,"open":7.921,"high":7.921,"low":7.921,"close":7.921,"volume":0.04580000042915344},{"timestamp":1742384880000,"open":7.921,"high":7.921,"low":7.919,"close":7.921,"volume":0.18320000171661377},{"timestamp":1742385000000,"open":7.921,"high":7.921,"low":7.919,"close":7.919,"volume":0.18320000171661377},{"timestamp":1742385060000,"open":7.921,"high":7.921,"low":7.919,"close":7.919,"volume":0.04580000042915344},{"timestamp":1742385120000,"open":7.919,"high":7.919,"low":7.915,"close":7.917,"volume":0.18320000171661377},{"timestamp":1742385180000,"open":7.915,"high":7.917,"low":7.915,"close":7.915,"volume":0.25189998745918274},{"timestamp":1742385240000,"open":7.913,"high":7.913,"low":7.911,"close":7.913,"volume":0.06870000064373016},{"timestamp":1742385300000,"open":7.915,"high":7.915,"low":7.913,"close":7.913,"volume":0.06870000064373016},{"timestamp":1742385360000,"open":7.915,"high":7.917,"low":7.911,"close":7.917,"volume":0.6726800203323364},{"timestamp":1742385420000,"open":7.917,"high":7.919,"low":7.913,"close":7.917,"volume":0.7099000215530396},{"timestamp":1742385480000,"open":7.915,"high":7.919,"low":7.915,"close":7.917,"volume":0.37498000264167786},{"timestamp":1742385540000,"open":7.915,"high":7.915,"low":7.913,"close":7.915,"volume":0.412200003862381},{"timestamp":1742385600000,"open":7.913,"high":7.913,"low":7.913,"close":7.913,"volume":0.02290000021457672},{"timestamp":1742385660000,"open":7.913,"high":7.913,"low":7.911,"close":7.911,"volume":0.04580000042915344},{"timestamp":1742385720000,"open":7.909,"high":7.911,"low":7.909,"close":7.911,"volume":0.13740000128746033},{"timestamp":1742385780000,"open":7.913,"high":7.913,"low":7.911,"close":7.913,"volume":0.3434999883174896},{"timestamp":1742385840000,"open":7.911,"high":7.913,"low":7.911,"close":7.911,"volume":0.2290000021457672},{"timestamp":1742385900000,"open":7.911,"high":7.913,"low":7.911,"close":7.911,"volume":0.06870000064373016},{"timestamp":1742385960000,"open":7.913,"high":7.913,"low":7.911,"close":7.911,"volume":0.16030000150203705},{"timestamp":1742386020000,"open":7.911,"high":7.911,"low":7.911,"close":7.911,"volume":0.02290000021457672},{"timestamp":1742386080000,"open":7.913,"high":7.913,"low":7.911,"close":7.911,"volume":0.09160000085830688},{"timestamp":1742386140000,"open":7.913,"high":7.913,"low":7.911,"close":7.911,"volume":0.09160000085830688},{"timestamp":1742386260000,"open":7.913,"high":7.915,"low":7.913,"close":7.915,"volume":0.06870000064373016},{"timestamp":1742386380000,"open":7.915,"high":7.915,"low":7.913,"close":7.915,"volume":0.25189998745918274},{"timestamp":1742386440000,"open":7.915,"high":7.915,"low":7.909,"close":7.911,"volume":0.3434999883174896},{"timestamp":1742386500000,"open":7.909,"high":7.913,"low":7.909,"close":7.911,"volume":0.36640000343322754},{"timestamp":1742386560000,"open":7.909,"high":7.911,"low":7.909,"close":7.911,"volume":0.06870000064373016},{"timestamp":1742386620000,"open":7.911,"high":7.911,"low":7.909,"close":7.909,"volume":0.09160000085830688},{"timestamp":1742386680000,"open":7.911,"high":7.911,"low":7.909,"close":7.909,"volume":0.18320000171661377},{"timestamp":1742386800000,"open":7.909,"high":7.911,"low":7.909,"close":7.911,"volume":0.1145000010728836},{"timestamp":1742386860000,"open":7.911,"high":7.913,"low":7.911,"close":7.913,"volume":0.27480000257492065},{"timestamp":1742386920000,"open":7.913,"high":7.913,"low":7.913,"close":7.913,"volume":0.06870000064373016},{"timestamp":1742386980000,"open":7.915,"high":7.915,"low":7.913,"close":7.915,"volume":0.06870000064373016},{"timestamp":1742387280000,"open":7.915,"high":7.917,"low":7.915,"close":7.917,"volume":0.18320000171661377},{"timestamp":1742387340000,"open":7.917,"high":7.917,"low":7.917,"close":7.917,"volume":0.3206000030040741},{"timestamp":1742387400000,"open":7.917,"high":7.921,"low":7.917,"close":7.921,"volume":0.2290000021457672},{"timestamp":1742387640000,"open":7.919,"high":7.919,"low":7.917,"close":7.917,"volume":0.09160000085830688},{"timestamp":1742387700000,"open":7.919,"high":7.919,"low":7.919,"close":7.919,"volume":0.02290000021457672},{"timestamp":1742388000000,"open":7.921,"high":7.921,"low":7.919,"close":7.919,"volume":0.04580000042915344},{"timestamp":1742388060000,"open":7.921,"high":7.921,"low":7.921,"close":7.921,"volume":0.13740000128746033},{"timestamp":1742388120000,"open":7.923,"high":7.923,"low":7.921,"close":7.923,"volume":0.16030000150203705},{"timestamp":1742388240000,"open":7.923,"high":7.925,"low":7.923,"close":7.925,"volume":0.04580000042915344},{"timestamp":1742388420000,"open":7.925,"high":7.927,"low":7.925,"close":7.927,"volume":0.09160000085830688},{"timestamp":1742388540000,"open":7.925,"high":7.925,"low":7.923,"close":7.923,"volume":0.06870000064373016},{"timestamp":1742388600000,"open":7.925,"high":7.929,"low":7.925,"close":7.929,"volume":0.09160000085830688},{"timestamp":1742388720000,"open":7.931,"high":7.931,"low":7.931,"close":7.931,"volume":0.02290000021457672},{"timestamp":1742388900000,"open":7.929,"high":7.929,"low":7.927,"close":7.927,"volume":0.09160000085830688},{"timestamp":1742388960000,"open":7.925,"high":7.929,"low":7.925,"close":7.929,"volume":0.2061000019311905},{"timestamp":1742389020000,"open":7.927,"high":7.929,"low":7.927,"close":7.927,"volume":0.16030000150203705},{"timestamp":1742389080000,"open":7.927,"high":7.929,"low":7.927,"close":7.927,"volume":0.2146800011396408},{"timestamp":1742389140000,"open":7.925,"high":7.927,"low":7.925,"close":7.927,"volume":0.3434999883174896},{"timestamp":1742389200000,"open":7.929,"high":7.929,"low":7.927,"close":7.929,"volume":0.1145000010728836},{"timestamp":1742389260000,"open":7.927,"high":7.927,"low":7.927,"close":7.927,"volume":0.02290000021457672},{"timestamp":1742389380000,"open":7.927,"high":7.927,"low":7.927,"close":7.927,"volume":0.412200003862381},{"timestamp":1742389560000,"open":7.929,"high":7.929,"low":7.929,"close":7.929,"volume":0.02290000021457672},{"timestamp":1742389680000,"open":7.927,"high":7.927,"low":7.927,"close":7.927,"volume":0.04580000042915344},{"timestamp":1742389740000,"open":7.929,"high":7.929,"low":7.929,"close":7.929,"volume":0.02290000021457672},{"timestamp":1742389800000,"open":7.929,"high":7.931,"low":7.929,"close":7.931,"volume":0.09160000085830688},{"timestamp":1742389860000,"open":7.929,"high":7.929,"low":7.927,"close":7.927,"volume":0.04580000042915344},{"timestamp":1742389920000,"open":7.927,"high":7.927,"low":7.927,"close":7.927,"volume":0.02290000021457672},{"timestamp":1742389980000,"open":7.925,"high":7.925,"low":7.923,"close":7.923,"volume":0.09160000085830688},{"timestamp":1742390040000,"open":7.921,"high":7.921,"low":7.921,"close":7.921,"volume":0.02290000021457672},{"timestamp":1742390100000,"open":7.921,"high":7.925,"low":7.921,"close":7.925,"volume":0.13740000128746033},{"timestamp":1742390160000,"open":7.923,"high":7.923,"low":7.923,"close":7.923,"volume":0.02290000021457672},{"timestamp":1742390220000,"open":7.925,"high":7.925,"low":7.921,"close":7.923,"volume":0.13740000128746033},{"timestamp":1742390280000,"open":7.921,"high":7.921,"low":7.919,"close":7.919,"volume":0.09160000085830688},{"timestamp":1742390340000,"open":7.919,"high":7.921,"low":7.919,"close":7.919,"volume":0.13740000128746033},{"timestamp":1742390700000,"open":7.921,"high":7.921,"low":7.919,"close":7.919,"volume":0.04580000042915344},{"timestamp":1742390760000,"open":7.921,"high":7.923,"low":7.921,"close":7.923,"volume":0.04580000042915344},{"timestamp":1742390880000,"open":7.925,"high":7.927,"low":7.925,"close":7.927,"volume":0.04580000042915344},{"timestamp":1742390940000,"open":7.927,"high":7.931,"low":7.927,"close":7.931,"volume":0.09160000085830688},{"timestamp":1742391000000,"open":7.931,"high":7.931,"low":7.925,"close":7.925,"volume":0.7328000068664551},{"timestamp":1742391060000,"open":7.925,"high":7.929,"low":7.925,"close":7.927,"volume":0.38929998874664307},{"timestamp":1742391120000,"open":7.927,"high":7.927,"low":7.923,"close":7.923,"volume":0.27480000257492065},{"timestamp":1742391180000,"open":7.921,"high":7.921,"low":7.921,"close":7.921,"volume":0.1145000010728836},{"timestamp":1742391240000,"open":7.923,"high":7.923,"low":7.919,"close":7.921,"volume":0.13740000128746033},{"timestamp":1742391300000,"open":7.919,"high":7.919,"low":7.917,"close":7.917,"volume":0.09160000085830688},{"timestamp":1742391360000,"open":7.919,"high":7.923,"low":7.917,"close":7.921,"volume":0.2061000019311905},{"timestamp":1742391420000,"open":7.919,"high":7.921,"low":7.917,"close":7.919,"volume":0.13740000128746033},{"timestamp":1742391480000,"open":7.917,"high":7.919,"low":7.917,"close":7.917,"volume":0.13740000128746033},{"timestamp":1742391540000,"open":7.919,"high":7.921,"low":7.917,"close":7.921,"volume":0.5953999757766724},{"timestamp":1742391600000,"open":7.917,"high":7.921,"low":7.917,"close":7.917,"volume":0.48089998960494995},{"timestamp":1742391660000,"open":7.919,"high":7.919,"low":7.915,"close":7.917,"volume":0.2290000021457672},{"timestamp":1742391720000,"open":7.915,"high":7.917,"low":7.915,"close":7.917,"volume":0.2061000019311905},{"timestamp":1742391780000,"open":7.919,"high":7.919,"low":7.917,"close":7.917,"volume":0.18320000171661377},{"timestamp":1742391840000,"open":7.915,"high":7.915,"low":7.911,"close":7.913,"volume":0.4350999891757965},{"timestamp":1742391900000,"open":7.913,"high":7.915,"low":7.913,"close":7.913,"volume":0.18320000171661377},{"timestamp":1742391960000,"open":7.913,"high":7.915,"low":7.911,"close":7.913,"volume":0.27480000257492065},{"timestamp":1742392020000,"open":7.915,"high":7.915,"low":7.915,"close":7.915,"volume":0.06870000064373016},{"timestamp":1742392080000,"open":7.915,"high":7.915,"low":7.915,"close":7.915,"volume":0.04580000042915344},{"timestamp":1742392140000,"open":7.917,"high":7.917,"low":7.915,"close":7.915,"volume":0.13740000128746033},{"timestamp":1742392200000,"open":7.915,"high":7.915,"low":7.915,"close":7.915,"volume":0.02290000021457672},{"timestamp":1742392260000,"open":7.913,"high":7.913,"low":7.911,"close":7.911,"volume":0.13740000128746033},{"timestamp":1742392380000,"open":7.913,"high":7.913,"low":7.911,"close":7.913,"volume":0.1145000010728836},{"timestamp":1742392440000,"open":7.911,"high":7.913,"low":7.911,"close":7.913,"volume":0.27480000257492065},{"timestamp":1742392500000,"open":7.915,"high":7.915,"low":7.913,"close":7.915,"volume":0.16030000150203705},{"timestamp":1742392560000,"open":7.913,"high":7.913,"low":7.913,"close":7.913,"volume":0.06870000064373016},{"timestamp":1742392620000,"open":7.915,"high":7.915,"low":7.913,"close":7.913,"volume":0.1145000010728836},{"timestamp":1742392680000,"open":7.911,"high":7.913,"low":7.911,"close":7.911,"volume":0.26047998666763306},{"timestamp":1742392800000,"open":7.911,"high":7.911,"low":7.909,"close":7.909,"volume":0.16030000150203705},{"timestamp":1742392860000,"open":7.911,"high":7.911,"low":7.909,"close":7.909,"volume":0.2061000019311905},{"timestamp":1742392920000,"open":7.911,"high":7.911,"low":7.909,"close":7.911,"volume":0.16030000150203705},{"timestamp":1742392980000,"open":7.913,"high":7.915,"low":7.913,"close":7.915,"volume":0.2976999878883362},{"timestamp":1742393040000,"open":7.915,"high":7.915,"low":7.915,"close":7.915,"volume":0.04580000042915344},{"timestamp":1742393100000,"open":7.917,"high":7.919,"low":7.917,"close":7.919,"volume":0.2061000019311905},{"timestamp":1742393400000,"open":7.917,"high":7.917,"low":7.913,"close":7.913,"volume":0.13740000128746033},{"timestamp":1742393460000,"open":7.913,"high":7.913,"low":7.913,"close":7.913,"volume":0.1145000010728836},{"timestamp":1742393520000,"open":7.911,"high":7.911,"low":7.909,"close":7.909,"volume":0.04580000042915344},{"timestamp":1742393580000,"open":7.909,"high":7.909,"low":7.909,"close":7.909,"volume":0.25189998745918274},{"timestamp":1742393640000,"open":7.911,"high":7.911,"low":7.909,"close":7.911,"volume":0.06870000064373016},{"timestamp":1742393700000,"open":7.909,"high":7.915,"low":7.909,"close":7.915,"volume":0.25189998745918274},{"timestamp":1742393760000,"open":7.913,"high":7.915,"low":7.913,"close":7.915,"volume":0.13740000128746033},{"timestamp":1742393820000,"open":7.915,"high":7.915,"low":7.915,"close":7.915,"volume":0.06870000064373016},{"timestamp":1742393880000,"open":7.915,"high":7.921,"low":7.915,"close":7.921,"volume":0.13740000128746033},{"timestamp":1742393940000,"open":7.923,"high":7.923,"low":7.921,"close":7.923,"volume":0.1145000010728836},{"timestamp":1742394120000,"open":7.923,"high":7.923,"low":7.923,"close":7.923,"volume":0.02290000021457672},{"timestamp":1742394180000,"open":7.925,"high":7.925,"low":7.923,"close":7.923,"volume":0.04580000042915344},{"timestamp":1742394240000,"open":7.925,"high":7.925,"low":7.923,"close":7.923,"volume":0.04580000042915344},{"timestamp":1742394300000,"open":7.921,"high":7.921,"low":7.917,"close":7.919,"volume":0.25189998745918274},{"timestamp":1742394360000,"open":7.919,"high":7.919,"low":7.919,"close":7.919,"volume":0.7785999774932861},{"timestamp":1742394420000,"open":7.919,"high":7.919,"low":7.919,"close":7.919,"volume":0.13740000128746033},{"timestamp":1742394540000,"open":7.919,"high":7.921,"low":7.919,"close":7.921,"volume":0.09160000085830688},{"timestamp":1742394600000,"open":7.921,"high":7.925,"low":7.921,"close":7.925,"volume":0.2290000021457672},{"timestamp":1742394720000,"open":7.923,"high":7.923,"low":7.919,"close":7.919,"volume":0.18320000171661377},{"timestamp":1742394780000,"open":7.917,"high":7.919,"low":7.915,"close":7.915,"volume":0.1145000010728836},{"timestamp":1742394840000,"open":7.915,"high":7.917,"low":7.915,"close":7.917,"volume":0.04580000042915344},{"timestamp":1742394900000,"open":7.917,"high":7.917,"low":7.917,"close":7.917,"volume":0.09160000085830688},{"timestamp":1742394960000,"open":7.917,"high":7.921,"low":7.917,"close":7.921,"volume":0.13740000128746033},{"timestamp":1742395020000,"open":7.919,"high":7.919,"low":7.919,"close":7.919,"volume":0.04580000042915344},{"timestamp":1742395080000,"open":7.919,"high":7.921,"low":7.919,"close":7.919,"volume":0.06870000064373016},{"timestamp":1742395140000,"open":7.921,"high":7.921,"low":7.919,"close":7.921,"volume":0.06870000064373016},{"timestamp":1742395200000,"open":7.921,"high":7.923,"low":7.921,"close":7.921,"volume":0.09160000085830688},{"timestamp":1742395260000,"open":7.921,"high":7.923,"low":7.921,"close":7.921,"volume":0.2061000019311905},{"timestamp":1742395380000,"open":7.919,"high":7.921,"low":7.919,"close":7.921,"volume":0.09160000085830688},{"timestamp":1742395440000,"open":7.919,"high":7.921,"low":7.919,"close":7.921,"volume":0.18320000171661377},{"timestamp":1742395560000,"open":7.919,"high":7.921,"low":7.919,"close":7.921,"volume":0.36640000343322754},{"timestamp":1742395620000,"open":7.923,"high":7.923,"low":7.923,"close":7.923,"volume":0.06870000064373016},{"timestamp":1742395800000,"open":7.925,"high":7.925,"low":7.925,"close":7.925,"volume":0.06870000064373016},{"timestamp":1742395860000,"open":7.925,"high":7.925,"low":7.925,"close":7.925,"volume":0.02290000021457672},{"timestamp":1742395920000,"open":7.927,"high":7.927,"low":7.927,"close":7.927,"volume":0.1145000010728836},{"timestamp":1742395980000,"open":7.927,"high":7.927,"low":7.927,"close":7.927,"volume":0.04580000042915344},{"timestamp":1742396040000,"open":7.925,"high":7.927,"low":7.925,"close":7.927,"volume":0.09160000085830688},{"timestamp":1742396100000,"open":7.925,"high":7.925,"low":7.925,"close":7.925,"volume":0.02290000021457672},{"timestamp":1742396160000,"open":7.923,"high":7.923,"low":7.923,"close":7.923,"volume":0.06870000064373016},{"timestamp":1742396280000,"open":7.925,"high":7.925,"low":7.923,"close":7.923,"volume":0.04580000042915344},{"timestamp":1742396340000,"open":7.921,"high":7.921,"low":7.919,"close":7.919,"volume":0.09160000085830688},{"timestamp":1742396460000,"open":7.917,"high":7.921,"low":7.917,"close":7.921,"volume":0.13740000128746033},{"timestamp":1742396520000,"open":7.921,"high":7.923,"low":7.921,"close":7.923,"volume":0.09160000085830688},{"timestamp":1742396580000,"open":7.921,"high":7.921,"low":7.919,"close":7.919,"volume":0.04580000042915344},{"timestamp":1742396640000,"open":7.917,"high":7.917,"low":7.917,"close":7.917,"volume":0.04580000042915344},{"timestamp":1742396700000,"open":7.915,"high":7.915,"low":7.913,"close":7.913,"volume":0.13740000128746033},{"timestamp":1742396760000,"open":7.915,"high":7.915,"low":7.913,"close":7.915,"volume":0.14598000049591064},{"timestamp":1742396820000,"open":7.913,"high":7.915,"low":7.913,"close":7.913,"volume":0.5496000051498413},{"timestamp":1742396880000,"open":7.913,"high":7.913,"low":7.911,"close":7.913,"volume":0.06870000064373016},{"timestamp":1742396940000,"open":7.911,"high":7.913,"low":7.911,"close":7.913,"volume":0.09160000085830688},{"timestamp":1742397060000,"open":7.911,"high":7.911,"low":7.911,"close":7.911,"volume":0.02290000021457672},{"timestamp":1742397120000,"open":7.909,"high":7.911,"low":7.909,"close":7.911,"volume":0.09160000085830688},{"timestamp":1742397180000,"open":7.909,"high":7.911,"low":7.909,"close":7.911,"volume":0.09160000085830688},{"timestamp":1742397240000,"open":7.911,"high":7.913,"low":7.911,"close":7.913,"volume":0.09160000085830688},{"timestamp":1742397300000,"open":7.911,"high":7.913,"low":7.911,"close":7.913,"volume":0.27480000257492065},{"timestamp":1742397360000,"open":7.911,"high":7.911,"low":7.909,"close":7.911,"volume":0.09160000085830688},{"timestamp":1742397420000,"open":7.909,"high":7.909,"low":7.909,"close":7.909,"volume":0.02290000021457672},{"timestamp":1742397480000,"open":7.907,"high":7.907,"low":7.907,"close":7.907,"volume":0.02290000021457672},{"timestamp":1742397540000,"open":7.907,"high":7.907,"low":7.907,"close":7.907,"volume":0.02290000021457672},{"timestamp":1742397600000,"open":7.909,"high":7.909,"low":7.907,"close":7.907,"volume":0.04580000042915344},{"timestamp":1742397660000,"open":7.909,"high":7.909,"low":7.907,"close":7.909,"volume":0.06870000064373016},{"timestamp":1742397720000,"open":7.911,"high":7.913,"low":7.911,"close":7.913,"volume":0.04580000042915344},{"timestamp":1742397780000,"open":7.913,"high":7.913,"low":7.913,"close":7.913,"volume":0.02290000021457672},{"timestamp":1742397840000,"open":7.915,"high":7.917,"low":7.913,"close":7.913,"volume":0.2061000019311905},{"timestamp":1742397900000,"open":7.915,"high":7.917,"low":7.915,"close":7.915,"volume":0.3206000030040741},{"timestamp":1742397960000,"open":7.917,"high":7.919,"low":7.915,"close":7.917,"volume":0.2061000019311905},{"timestamp":1742398020000,"open":7.915,"high":7.915,"low":7.913,"close":7.913,"volume":0.06870000064373016},{"timestamp":1742398080000,"open":7.913,"high":7.915,"low":7.913,"close":7.915,"volume":0.04580000042915344},{"timestamp":1742398320000,"open":7.913,"high":7.917,"low":7.913,"close":7.915,"volume":0.13740000128746033},{"timestamp":1742398380000,"open":7.915,"high":7.917,"low":7.915,"close":7.917,"volume":0.06870000064373016},{"timestamp":1742398440000,"open":7.917,"high":7.919,"low":7.917,"close":7.917,"volume":0.18320000171661377},{"timestamp":1742398500000,"open":7.917,"high":7.917,"low":7.915,"close":7.917,"volume":0.13740000128746033},{"timestamp":1742398560000,"open":7.915,"high":7.915,"low":7.915,"close":7.915,"volume":0.04580000042915344},{"timestamp":1742398620000,"open":7.917,"high":7.917,"low":7.915,"close":7.917,"volume":0.06870000064373016},{"timestamp":1742398680000,"open":7.917,"high":7.917,"low":7.917,"close":7.917,"volume":0.2290000021457672},{"timestamp":1742398740000,"open":7.917,"high":7.919,"low":7.917,"close":7.917,"volume":0.09160000085830688},{"timestamp":1742398800000,"open":7.919,"high":7.921,"low":7.915,"close":7.915,"volume":0.2290000021457672},{"timestamp":1742398860000,"open":7.915,"high":7.915,"low":7.915,"close":7.915,"volume":0.13740000128746033},{"timestamp":1742398920000,"open":7.915,"high":7.915,"low":7.915,"close":7.915,"volume":0.02290000021457672},{"timestamp":1742398980000,"open":7.913,"high":7.915,"low":7.913,"close":7.913,"volume":0.06870000064373016},{"timestamp":1742399040000,"open":7.915,"high":7.915,"low":7.913,"close":7.915,"volume":0.16030000150203705},{"timestamp":1742399100000,"open":7.913,"high":7.917,"low":7.913,"close":7.917,"volume":0.09160000085830688},{"timestamp":1742399160000,"open":7.919,"high":7.919,"low":7.917,"close":7.917,"volume":0.09160000085830688},{"timestamp":1742399220000,"open":7.919,"high":7.921,"low":7.917,"close":7.921,"volume":0.09160000085830688},{"timestamp":1742399280000,"open":7.923,"high":7.923,"low":7.921,"close":7.923,"volume":0.06870000064373016},{"timestamp":1742399340000,"open":7.921,"high":7.923,"low":7.921,"close":7.921,"volume":0.2061000019311905},{"timestamp":1742399400000,"open":7.923,"high":7.923,"low":7.921,"close":7.923,"volume":0.1145000010728836},{"timestamp":1742399460000,"open":7.923,"high":7.925,"low":7.923,"close":7.925,"volume":0.1145000010728836},{"timestamp":1742399640000,"open":7.927,"high":7.927,"low":7.925,"close":7.925,"volume":0.2290000021457672},{"timestamp":1742399700000,"open":7.925,"high":7.925,"low":7.921,"close":7.921,"volume":0.27480000257492065},{"timestamp":1742399760000,"open":7.921,"high":7.921,"low":7.919,"close":7.919,"volume":0.18320000171661377},{"timestamp":1742399820000,"open":7.919,"high":7.919,"low":7.919,"close":7.919,"volume":0.06870000064373016},{"timestamp":1742399880000,"open":7.917,"high":7.917,"low":7.917,"close":7.917,"volume":0.04580000042915344},{"timestamp":1742399940000,"open":7.917,"high":7.917,"low":7.917,"close":7.917,"volume":0.04580000042915344},{"timestamp":1742400000000,"open":7.915,"high":7.915,"low":7.915,"close":7.915,"volume":0.02290000021457672},{"timestamp":1742400060000,"open":7.913,"high":7.915,"low":7.913,"close":7.915,"volume":0.3206000030040741},{"timestamp":1742400120000,"open":7.913,"high":7.915,"low":7.913,"close":7.913,"volume":0.06870000064373016},{"timestamp":1742400180000,"open":7.915,"high":7.915,"low":7.913,"close":7.915,"volume":0.1145000010728836},{"timestamp":1742400300000,"open":7.913,"high":7.915,"low":7.913,"close":7.915,"volume":0.25189998745918274},{"timestamp":1742400420000,"open":7.913,"high":7.913,"low":7.913,"close":7.913,"volume":0.06870000064373016},{"timestamp":1742400480000,"open":7.913,"high":7.915,"low":7.913,"close":7.915,"volume":0.04580000042915344},{"timestamp":1742400600000,"open":7.917,"high":7.917,"low":7.917,"close":7.917,"volume":0.02290000021457672},{"timestamp":1742400720000,"open":7.915,"high":7.915,"low":7.915,"close":7.915,"volume":0.02290000021457672},{"timestamp":1742400780000,"open":7.913,"high":7.915,"low":7.913,"close":7.915,"volume":0.18320000171661377},{"timestamp":1742400840000,"open":7.913,"high":7.915,"low":7.913,"close":7.913,"volume":0.18320000171661377},{"timestamp":1742400900000,"open":7.913,"high":7.915,"low":7.913,"close":7.913,"volume":0.06870000064373016},{"timestamp":1742400960000,"open":7.915,"high":7.915,"low":7.913,"close":7.915,"volume":0.412200003862381},{"timestamp":1742401020000,"open":7.915,"high":7.917,"low":7.915,"close":7.917,"volume":0.1145000010728836},{"timestamp":1742401080000,"open":7.915,"high":7.917,"low":7.915,"close":7.917,"volume":0.04580000042915344},{"timestamp":1742401140000,"open":7.915,"high":7.917,"low":7.913,"close":7.913,"volume":0.1145000010728836},{"timestamp":1742401200000,"open":7.913,"high":7.913,"low":7.913,"close":7.913,"volume":0.09160000085830688},{"timestamp":1742401260000,"open":7.913,"high":7.919,"low":7.913,"close":7.919,"volume":0.4580000042915344},{"timestamp":1742401320000,"open":7.919,"high":7.921,"low":7.919,"close":7.921,"volume":0.04580000042915344},{"timestamp":1742401380000,"open":7.919,"high":7.919,"low":7.917,"close":7.917,"volume":0.06870000064373016},{"timestamp":1742401440000,"open":7.915,"high":7.915,"low":7.915,"close":7.915,"volume":0.02290000021457672},{"timestamp":1742401560000,"open":7.913,"high":7.915,"low":7.913,"close":7.915,"volume":0.04580000042915344},{"timestamp":1742401620000,"open":7.913,"high":7.915,"low":7.913,"close":7.915,"volume":0.1145000010728836},{"timestamp":1742401680000,"open":7.915,"high":7.917,"low":7.915,"close":7.917,"volume":0.04580000042915344},{"timestamp":1742401740000,"open":7.917,"high":7.917,"low":7.917,"close":7.917,"volume":0.06870000064373016}]