[{"timestamp":1742371200000,"open":7.141,"high":7.202,"low":7.141,"close":7.163,"volume":0.9309999942779541},{"timestamp":1742371260000,"open":7.157,"high":7.22,"low":7.157,"close":7.22,"volume":0.8330000042915344},{"timestamp":1742371320000,"open":7.215,"high":7.235,"low":7.198,"close":7.227,"volume":1.0381900072097778},{"timestamp":1742371380000,"open":7.229,"high":7.229,"low":7.164,"close":7.167,"volume":1.0779999494552612},{"timestamp":1742371440000,"open":7.159,"high":7.179,"low":7.149,"close":7.165,"volume":0.9555000066757202},{"timestamp":1742371500000,"open":7.149,"high":7.193,"low":7.145,"close":7.184,"volume":1.0045000314712524},{"timestamp":1742371560000,"open":7.183,"high":7.202,"low":7.183,"close":7.188,"volume":0.7839999794960022},{"timestamp":1742371620000,"open":7.201,"high":7.209,"low":7.182,"close":7.19,"volume":0.7931900024414062},{"timestamp":1742371680000,"open":7.202,"high":7.21,"low":7.187,"close":7.192,"volume":0.7595000267028809},{"timestamp":1742371740000,"open":7.188,"high":7.203,"low":7.172,"close":7.189,"volume":0.7105000019073486},{"timestamp":1742371800000,"open":7.189,"high":7.199,"low":7.163,"close":7.163,"volume":0.5389999747276306},{"timestamp":1742371860000,"open":7.171,"high":7.175,"low":7.142,"close":7.145,"volume":0.5879999995231628},{"timestamp":1742371920000,"open":7.156,"high":7.165,"low":7.144,"close":7.15,"volume":0.4410000145435333},{"timestamp":1742371980000,"open":7.15,"high":7.163,"low":7.143,"close":7.151,"volume":0.7595000267028809},{"timestamp":1742372040000,"open":7.169,"high":7.187,"low":7.148,"close":7.178,"volume":0.915690004825592},{"timestamp":1742372100000,"open":7.179,"high":7.179,"low":7.143,"close":7.156,"volume":0.4165000021457672},{"timestamp":1742372160000,"open":7.149,"high":7.159,"low":7.135,"close":7.155,"volume":0.744189977645874},{"timestamp":1742372220000,"open":7.155,"high":7.176,"low":7.134,"close":7.169,"volume":0.7839999794960022},{"timestamp":1742372280000,"open":7.174,"high":7.175,"low":7.15,"close":7.163,"volume":0.5389999747276306},{"timestamp":1742372340000,"open":7.151,"high":7.17,"low":7.151,"close":7.17,"volume":0.24500000476837158},{"timestamp":1742372400000,"open":7.162,"high":7.189,"low":7.159,"close":7.186,"volume":0.5879999995231628},{"timestamp":1742372460000,"open":7.183,"high":7.195,"low":7.175,"close":7.177,"volume":0.7839999794960022},{"timestamp":1742372520000,"open":7.178,"high":7.222,"low":7.171,"close":7.22,"volume":1.0535000562667847},{"timestamp":1742372580000,"open":7.218,"high":7.243,"low":7.203,"close":7.243,"volume":0.7595000267028809},{"timestamp":1742372640000,"open":7.252,"high":7.271,"low":7.24,"close":7.268,"volume":1.225000023841858},{"timestamp":1742372700000,"open":7.259,"high":7.275,"low":7.237,"close":7.254,"volume":0.8330000042915344},{"timestamp":1742372760000,"open":7.256,"high":7.277,"low":7.248,"close":7.248,"volume":0.8084999918937683},{"timestamp":1742372820000,"open":7.261,"high":7.261,"low":7.225,"close":7.243,"volume":0.7196900248527527},{"timestamp":1742372880000,"open":7.24,"high":7.252,"low":7.207,"close":7.215,"volume":0.7595000267028809},{"timestamp":1742372940000,"open":7.225,"high":7.243,"low":7.215,"close":7.221,"volume":0.4410000145435333},{"timestamp":1742373000000,"open":7.235,"high":7.251,"low":7.22,"close":7.251,"volume":0.46549999713897705},{"timestamp":1742373060000,"open":7.237,"high":7.261,"low":7.233,"close":7.233,"volume":0.5879999995231628},{"timestamp":1742373120000,"open":7.239,"high":7.246,"low":7.217,"close":7.225,"volume":0.3675000071525574},{"timestamp":1742373180000,"open":7.236,"high":7.243,"low":7.226,"close":7.232,"volume":0.4165000021457672},{"timestamp":1742373240000,"open":7.235,"high":7.266,"low":7.235,"close":7.255,"volume":0.2694999873638153},{"timestamp":1742373300000,"open":7.253,"high":7.295,"low":7.253,"close":7.277,"volume":0.8820000290870667},{"timestamp":1742373360000,"open":7.283,"high":7.296,"low":7.273,"close":7.273,"volume":0.46549999713897705},{"timestamp":1742373420000,"open":7.271,"high":7.297,"low":7.269,"close":7.27,"volume":0.4410000145435333},{"timestamp":1742373480000,"open":7.278,"high":7.285,"low":7.247,"close":7.257,"volume":0.6614999771118164},{"timestamp":1742373540000,"open":7.264,"high":7.268,"low":7.245,"close":7.251,"volume":0.5726900100708008},{"timestamp":1742373600000,"open":7.254,"high":7.268,"low":7.246,"close":7.257,"volume":0.6859999895095825},{"timestamp":1742373660000,"open":7.257,"high":7.271,"low":7.25,"close":7.271,"volume":0.49919000267982483},{"timestamp":1742373720000,"open":7.253,"high":7.304,"low":7.253,"close":7.304,"volume":0.4410000145435333},{"timestamp":1742373780000,"open":7.289,"high":7.304,"low":7.267,"close":7.276,"volume":0.49919000267982483},{"timestamp":1742373840000,"open":7.281,"high":7.29,"low":7.273,"close":7.279,"volume":0.4410000145435333},{"timestamp":1742373900000,"open":7.28,"high":7.304,"low":7.279,"close":7.291,"volume":0.4165000021457672},{"timestamp":1742373960000,"open":7.292,"high":7.307,"low":7.29,"close":7.297,"volume":0.3675000071525574},{"timestamp":1742374020000,"open":7.305,"high":7.315,"low":7.293,"close":7.315,"volume":0.46549999713897705},{"timestamp":1742374080000,"open":7.301,"high":7.312,"low":7.29,"close":7.29,"volume":0.31850001215934753},{"timestamp":1742374140000,"open":7.291,"high":7.315,"low":7.291,"close":7.297,"volume":0.4165000021457672},{"timestamp":1742374200000,"open":7.291,"high":7.315,"low":7.289,"close":7.305,"volume":0.49000000953674316},{"timestamp":1742374260000,"open":7.303,"high":7.323,"low":7.299,"close":7.322,"volume":0.3675000071525574},{"timestamp":1742374320000,"open":7.314,"high":7.319,"low":7.293,"close":7.303,"volume":0.4410000145435333},{"timestamp":1742374380000,"open":7.306,"high":7.329,"low":7.296,"close":7.319,"volume":0.6859999895095825},{"timestamp":1742374440000,"open":7.319,"high":7.351,"low":7.319,"close":7.341,"volume":0.7350000143051147},{"timestamp":1742374500000,"open":7.335,"high":7.368,"low":7.335,"close":7.36,"volume":0.5145000219345093},{"timestamp":1742374560000,"open":7.349,"high":7.368,"low":7.343,"close":7.354,"volume":0.6370000243186951},{"timestamp":1742374620000,"open":7.349,"high":7.355,"low":7.34,"close":7.343,"volume":0.4165000021457672},{"timestamp":1742374680000,"open":7.351,"high":7.36,"low":7.337,"close":7.353,"volume":0.5879999995231628},{"timestamp":1742374740000,"open":7.357,"high":7.362,"low":7.33,"close":7.337,"volume":0.612500011920929},{"timestamp":1742374800000,"open":7.328,"high":7.336,"low":7.311,"close":7.326,"volume":1.0045000314712524},{"timestamp":1742374860000,"open":7.336,"high":7.344,"low":7.32,"close":7.32,"volume":0.5634999871253967},{"timestamp":1742374920000,"open":7.322,"high":7.348,"low":7.312,"close":7.344,"volume":0.46549999713897705},{"timestamp":1742374980000,"open":7.34,"high":7.34,"low":7.319,"close":7.32,"volume":0.6614999771118164},{"timestamp":1742375040000,"open":7.319,"high":7.351,"low":7.317,"close":7.341,"volume":0.5389999747276306},{"timestamp":1742375100000,"open":7.344,"high":7.357,"low":7.341,"close":7.351,"volume":0.5818799734115601},{"timestamp":1742375160000,"open":7.358,"high":7.372,"low":7.343,"close":7.363,"volume":0.49000000953674316},{"timestamp":1742375220000,"open":7.374,"high":7.374,"low":7.354,"close":7.368,"volume":0.6370000243186951},{"timestamp":1742375280000,"open":7.36,"high":7.385,"low":7.36,"close":7.372,"volume":0.49000000953674316},{"timestamp":1742375340000,"open":7.385,"high":7.385,"low":7.364,"close":7.364,"volume":0.5389999747276306},{"timestamp":1742375400000,"open":7.376,"high":7.379,"low":7.358,"close":7.373,"volume":0.5145000219345093},{"timestamp":1742375460000,"open":7.361,"high":7.394,"low":7.361,"close":7.38,"volume":0.7105000019073486},{"timestamp":1742375520000,"open":7.365,"high":7.381,"low":7.354,"close":7.357,"volume":0.49000000953674316},{"timestamp":1742375580000,"open":7.359,"high":7.372,"low":7.352,"close":7.356,"volume":0.5879999995231628},{"timestamp":1742375640000,"open":7.355,"high":7.356,"low":7.329,"close":7.329,"volume":0.8575000166893005},{"timestamp":1742375700000,"open":7.33,"high":7.349,"low":7.321,"close":7.335,"volume":0.49000000953674316},{"timestamp":1742375760000,"open":7.327,"high":7.348,"low":7.327,"close":7.339,"volume":0.46549999713897705},{"timestamp":1742375820000,"open":7.351,"high":7.362,"low":7.343,"close":7.343,"volume":0.3675000071525574},{"timestamp":1742375880000,"open":7.359,"high":7.36,"low":7.337,"close":7.341,"volume":0.8330000042915344},{"timestamp":1742375940000,"open":7.341,"high":7.355,"low":7.336,"close":7.35,"volume":0.24500000476837158},{"timestamp":1742376000000,"open":7.341,"high":7.366,"low":7.341,"close":7.348,"volume":0.34299999475479126},{"timestamp":1742376060000,"open":7.343,"high":7.351,"low":7.337,"close":7.342,"volume":0.3919999897480011},{"timestamp":1742376120000,"open":7.346,"high":7.346,"low":7.335,"close":7.341,"volume":0.1469999998807907},{"timestamp":1742376180000,"open":7.341,"high":7.37,"low":7.341,"close":7.37,"volume":0.2694999873638153},{"timestamp":1742376240000,"open":7.365,"high":7.371,"low":7.354,"close":7.371,"volume":0.31850001215934753},{"timestamp":1742376300000,"open":7.369,"high":7.398,"low":7.363,"close":7.398,"volume":0.49000000953674316},{"timestamp":1742376360000,"open":7.403,"high":7.416,"low":7.392,"close":7.406,"volume":0.7839999794960022},{"timestamp":1742376420000,"open":7.398,"high":7.421,"low":7.374,"close":7.389,"volume":0.7105000019073486},{"timestamp":1742376480000,"open":7.392,"high":7.398,"low":7.371,"close":7.373,"volume":0.5389999747276306},{"timestamp":1742376540000,"open":7.382,"high":7.399,"low":7.374,"close":7.396,"volume":0.6859999895095825},{"timestamp":1742376600000,"open":7.387,"high":7.417,"low":7.387,"close":7.413,"volume":0.906499981880188},{"timestamp":1742376660000,"open":7.402,"high":7.415,"low":7.391,"close":7.406,"volume":0.5726900100708008},{"timestamp":1742376720000,"open":7.406,"high":7.419,"low":7.377,"close":7.393,"volume":0.6370000243186951},{"timestamp":1742376780000,"open":7.396,"high":7.406,"low":7.384,"close":7.406,"volume":0.4165000021457672},{"timestamp":1742376840000,"open":7.404,"high":7.406,"low":7.383,"close":7.391,"volume":0.5389999747276306},{"timestamp":1742376900000,"open":7.392,"high":7.407,"low":7.383,"close":7.383,"volume":0.5389999747276306},{"timestamp":1742376960000,"open":7.396,"high":7.398,"low":7.375,"close":7.39,"volume":0.5389999747276306},{"timestamp":1742377020000,"open":7.395,"high":7.399,"low":7.379,"close":7.384,"volume":0.46549999713897705},{"timestamp":1742377080000,"open":7.388,"high":7.396,"low":7.37,"close":7.377,"volume":0.6859999895095825},{"timestamp":1742377140000,"open":7.369,"high":7.382,"low":7.351,"close":7.356,"volume":0.5879999995231628},{"timestamp":1742377200000,"open":7.361,"high":7.381,"low":7.36,"close":7.371,"volume":0.3675000071525574},{"timestamp":1742377260000,"open":7.378,"high":7.378,"low":7.353,"close":7.376,"volume":0.8330000042915344},{"timestamp":1742377320000,"open":7.363,"high":7.396,"low":7.363,"close":7.381,"volume":0.49000000953674316},{"timestamp":1742377380000,"open":7.395,"high":7.401,"low":7.391,"close":7.399,"volume":0.12250000238418579},{"timestamp":1742377440000,"open":7.397,"high":7.4,"low":7.382,"close":7.389,"volume":0.5145000219345093},{"timestamp":1742377500000,"open":7.395,"high":7.397,"low":7.373,"close":7.397,"volume":0.5389999747276306},{"timestamp":1742377560000,"open":7.381,"high":7.399,"low":7.379,"close":7.395,"volume":0.5145000219345093},{"timestamp":1742377620000,"open":7.389,"high":7.399,"low":7.359,"close":7.36,"volume":0.6370000243186951},{"timestamp":1742377680000,"open":7.357,"high":7.378,"low":7.354,"close":7.373,"volume":0.2694999873638153},{"timestamp":1742377740000,"open":7.366,"high":7.381,"low":7.362,"close":7.377,"volume":0.6461899876594543},{"timestamp":1742377800000,"open":7.373,"high":7.373,"low":7.333,"close":7.346,"volume":0.49919000267982483},{"timestamp":1742377860000,"open":7.349,"high":7.356,"low":7.337,"close":7.347,"volume":0.5634999871253967},{"timestamp":1742377920000,"open":7.36,"high":7.36,"low":7.339,"close":7.345,"volume":0.22050000727176666},{"timestamp":1742377980000,"open":7.355,"high":7.373,"low":7.345,"close":7.357,"volume":0.5879999995231628},{"timestamp":1742378040000,"open":7.36,"high":7.36,"low":7.337,"close":7.342,"volume":0.31850001215934753},{"timestamp":1742378100000,"open":7.352,"high":7.359,"low":7.333,"close":7.357,"volume":0.4410000145435333},{"timestamp":1742378160000,"open":7.355,"high":7.355,"low":7.337,"close":7.337,"volume":0.6370000243186951},{"timestamp":1742378220000,"open":7.342,"high":7.351,"low":7.334,"close":7.339,"volume":0.34299999475479126},{"timestamp":1742378280000,"open":7.325,"high":7.343,"low":7.312,"close":7.324,"volume":0.5145000219345093},{"timestamp":1742378340000,"open":7.337,"high":7.347,"low":7.323,"close":7.336,"volume":0.34299999475479126},{"timestamp":1742378400000,"open":7.346,"high":7.378,"low":7.337,"close":7.363,"volume":0.46549999713897705},{"timestamp":1742378460000,"open":7.363,"high":7.385,"low":7.361,"close":7.377,"volume":0.31850001215934753},{"timestamp":1742378520000,"open":7.383,"high":7.393,"low":7.375,"close":7.377,"volume":0.5879999995231628},{"timestamp":1742378580000,"open":7.39,"high":7.39,"low":7.374,"close":7.388,"volume":0.22050000727176666},{"timestamp":1742378640000,"open":7.381,"high":7.393,"low":7.373,"close":7.384,"volume":0.49000000953674316},{"timestamp":1742378700000,"open":7.392,"high":7.395,"low":7.381,"close":7.387,"volume":0.31850001215934753},{"timestamp":1742378760000,"open":7.387,"high":7.393,"low":7.379,"close":7.392,"volume":0.19599999487400055},{"timestamp":1742378820000,"open":7.388,"high":7.391,"low":7.377,"close":7.383,"volume":0.34299999475479126},{"timestamp":1742378880000,"open":7.388,"high":7.389,"low":7.367,"close":7.374,"volume":0.5145000219345093},{"timestamp":1742378940000,"open":7.374,"high":7.396,"low":7.374,"close":7.396,"volume":0.5389999747276306},{"timestamp":1742379000000,"open":7.386,"high":7.393,"low":7.382,"close":7.392,"volume":0.2939999997615814},{"timestamp":1742379060000,"open":7.382,"high":7.395,"low":7.378,"close":7.391,"volume":0.31850001215934753},{"timestamp":1742379120000,"open":7.396,"high":7.403,"low":7.382,"close":7.392,"volume":0.5879999995231628},{"timestamp":1742379180000,"open":7.392,"high":7.394,"low":7.383,"close":7.386,"volume":0.19599999487400055},{"timestamp":1742379240000,"open":7.394,"high":7.399,"low":7.382,"close":7.394,"volume":0.3919999897480011},{"timestamp":1742379300000,"open":7.383,"high":7.401,"low":7.381,"close":7.399,"volume":0.34299999475479126},{"timestamp":1742379360000,"open":7.396,"high":7.396,"low":7.375,"close":7.378,"volume":0.5145000219345093},{"timestamp":1742379420000,"open":7.393,"high":7.403,"low":7.38,"close":7.399,"volume":0.5634999871253967},{"timestamp":1742379480000,"open":7.399,"high":7.399,"low":7.372,"close":7.383,"volume":0.5634999871253967},{"timestamp":1742379540000,"open":7.389,"high":7.399,"low":7.373,"close":7.394,"volume":0.4165000021457672},{"timestamp":1742379660000,"open":7.399,"high":7.411,"low":7.388,"close":7.407,"volume":0.4410000145435333},{"timestamp":1742379720000,"open":7.407,"high":7.427,"low":7.392,"close":7.427,"volume":0.5879999995231628},{"timestamp":1742379780000,"open":7.412,"high":7.436,"low":7.412,"close":7.422,"volume":0.612500011920929},{"timestamp":1742379840000,"open":7.41,"high":7.433,"low":7.41,"close":7.428,"volume":0.5145000219345093},{"timestamp":1742379900000,"open":7.428,"high":7.43,"low":7.394,"close":7.408,"volume":0.7595000267028809},{"timestamp":1742379960000,"open":7.41,"high":7.427,"low":7.402,"close":7.402,"volume":0.5879999995231628},{"timestamp":1742380020000,"open":7.415,"high":7.428,"low":7.402,"close":7.418,"volume":0.5145000219345093},{"timestamp":1742380080000,"open":7.416,"high":7.423,"low":7.396,"close":7.399,"volume":0.7105000019073486},{"timestamp":1742380140000,"open":7.411,"high":7.412,"low":7.395,"close":7.407,"volume":0.5145000219345093},{"timestamp":1742380200000,"open":7.408,"high":7.414,"low":7.394,"close":7.405,"volume":0.7105000019073486},{"timestamp":1742380260000,"open":7.412,"high":7.419,"low":7.399,"close":7.399,"volume":0.6216899752616882},{"timestamp":1742380320000,"open":7.397,"high":7.41,"low":7.397,"close":7.397,"volume":0.2939999997615814},{"timestamp":1742380380000,"open":7.401,"high":7.416,"low":7.397,"close":7.41,"volume":0.2939999997615814},{"timestamp":1742380440000,"open":7.413,"high":7.415,"low":7.399,"close":7.404,"volume":0.34299999475479126},{"timestamp":1742380500000,"open":7.415,"high":7.421,"low":7.396,"close":7.411,"volume":0.49000000953674316},{"timestamp":1742380560000,"open":7.411,"high":7.411,"low":7.401,"close":7.403,"volume":0.1469999998807907},{"timestamp":1742380620000,"open":7.409,"high":7.413,"low":7.398,"close":7.413,"volume":0.19599999487400055},{"timestamp":1742380680000,"open":7.406,"high":7.409,"low":7.393,"close":7.395,"volume":0.1469999998807907},{"timestamp":1742380740000,"open":7.39,"high":7.403,"low":7.387,"close":7.39,"volume":0.8176900148391724},{"timestamp":1742380800000,"open":7.399,"high":7.404,"low":7.39,"close":7.393,"volume":0.22050000727176666},{"timestamp":1742380860000,"open":7.399,"high":7.41,"low":7.399,"close":7.41,"volume":0.12250000238418579},{"timestamp":1742380920000,"open":7.412,"high":7.421,"low":7.398,"close":7.413,"volume":0.34299999475479126},{"timestamp":1742380980000,"open":7.411,"high":7.411,"low":7.391,"close":7.392,"volume":0.31850001215934753},{"timestamp":1742381040000,"open":7.407,"high":7.412,"low":7.393,"close":7.403,"volume":0.49000000953674316},{"timestamp":1742381100000,"open":7.408,"high":7.419,"low":7.397,"close":7.406,"volume":0.9555000066757202},{"timestamp":1742381160000,"open":7.417,"high":7.419,"low":7.403,"close":7.404,"volume":0.2939999997615814},{"timestamp":1742381220000,"open":7.415,"high":7.419,"low":7.396,"close":7.398,"volume":0.3919999897480011},{"timestamp":1742381280000,"open":7.401,"high":7.401,"low":7.397,"close":7.397,"volume":0.07349999994039536},{"timestamp":1742381340000,"open":7.41,"high":7.412,"low":7.392,"close":7.412,"volume":0.31850001215934753},{"timestamp":1742381400000,"open":7.396,"high":7.408,"low":7.396,"close":7.408,"volume":0.24500000476837158},{"timestamp":1742381460000,"open":7.399,"high":7.418,"low":7.388,"close":7.388,"volume":0.4165000021457672},{"timestamp":1742381520000,"open":7.392,"high":7.392,"low":7.363,"close":7.367,"volume":0.5879999995231628},{"timestamp":1742381580000,"open":7.375,"high":7.387,"low":7.361,"close":7.381,"volume":0.9555000066757202},{"timestamp":1742381640000,"open":7.384,"high":7.387,"low":7.371,"close":7.385,"volume":0.5726900100708008},{"timestamp":1742381700000,"open":7.375,"high":7.385,"low":7.367,"close":7.367,"volume":0.24500000476837158},{"timestamp":1742381760000,"open":7.373,"high":7.384,"low":7.369,"close":7.375,"volume":0.24500000476837158},{"timestamp":1742381820000,"open":7.374,"high":7.387,"low":7.373,"close":7.377,"volume":0.1469999998807907},{"timestamp":1742381880000,"open":7.384,"high":7.385,"low":7.378,"close":7.381,"volume":0.09799999743700027},{"timestamp":1742381940000,"open":7.384,"high":7.386,"low":7.371,"close":7.382,"volume":0.3675000071525574},{"timestamp":1742382000000,"open":7.376,"high":7.384,"low":7.359,"close":7.366,"volume":0.6614999771118164},{"timestamp":1742382060000,"open":7.37,"high":7.377,"low":7.355,"close":7.373,"volume":0.7595000267028809},{"timestamp":1742382120000,"open":7.369,"high":7.384,"low":7.364,"close":7.382,"volume":0.4165000021457672},{"timestamp":1742382180000,"open":7.382,"high":7.383,"low":7.367,"close":7.38,"volume":0.612500011920929},{"timestamp":1742382240000,"open":7.377,"high":7.381,"low":7.369,"close":7.381,"volume":0.12250000238418579},{"timestamp":1742382300000,"open":7.377,"high":7.377,"low":7.377,"close":7.377,"volume":0.02449999935925007},{"timestamp":1742382360000,"open":7.377,"high":7.388,"low":7.369,"close":7.375,"volume":0.2694999873638153},{"timestamp":1742382420000,"open":7.382,"high":7.385,"low":7.359,"close":7.365,"volume":0.5389999747276306},{"timestamp":1742382480000,"open":7.37,"high":7.376,"low":7.353,"close":7.376,"volume":0.5145000219345093},{"timestamp":1742382540000,"open":7.363,"high":7.378,"low":7.363,"close":7.378,"volume":0.19599999487400055},{"timestamp":1742382600000,"open":7.375,"high":7.377,"low":7.365,"close":7.366,"volume":0.09799999743700027},{"timestamp":1742382660000,"open":7.375,"high":7.383,"low":7.373,"close":7.373,"volume":0.07349999994039536},{"timestamp":1742382720000,"open":7.381,"high":7.384,"low":7.363,"close":7.366,"volume":0.4165000021457672},{"timestamp":1742382780000,"open":7.365,"high":7.381,"low":7.365,"close":7.371,"volume":0.19599999487400055},{"timestamp":1742382840000,"open":7.369,"high":7.392,"low":7.365,"close":7.392,"volume":0.2939999997615814},{"timestamp":1742382900000,"open":7.379,"high":7.389,"low":7.365,"close":7.366,"volume":0.49000000953674316},{"timestamp":1742382960000,"open":7.379,"high":7.379,"low":7.352,"close":7.358,"volume":0.4165000021457672},{"timestamp":1742383020000,"open":7.36,"high":7.366,"low":7.35,"close":7.353,"volume":0.31850001215934753},{"timestamp":1742383080000,"open":7.362,"high":7.363,"low":7.35,"close":7.353,"volume":0.19599999487400055},{"timestamp":1742383140000,"open":7.349,"high":7.365,"low":7.349,"close":7.356,"volume":0.19599999487400055},{"timestamp":1742383200000,"open":7.357,"high":7.383,"low":7.355,"close":7.371,"volume":0.46549999713897705},{"timestamp":1742383260000,"open":7.384,"high":7.387,"low":7.362,"close":7.374,"volume":0.17149999737739563},{"timestamp":1742383380000,"open":7.365,"high":7.383,"low":7.365,"close":7.37,"volume":0.22050000727176666},{"timestamp":1742383440000,"open":7.38,"high":7.38,"low":7.38,"close":7.38,"volume":0.02449999935925007},{"timestamp":1742383500000,"open":7.377,"high":7.382,"low":7.367,"close":7.381,"volume":0.19599999487400055},{"timestamp":1742383560000,"open":7.375,"high":7.389,"low":7.366,"close":7.374,"volume":0.49000000953674316},{"timestamp":1742383620000,"open":7.376,"high":7.379,"low":7.357,"close":7.371,"volume":0.3675000071525574},{"timestamp":1742383680000,"open":7.37,"high":7.373,"low":7.357,"close":7.364,"volume":0.1469999998807907},{"timestamp":1742383740000,"open":7.357,"high":7.366,"low":7.356,"close":7.365,"volume":0.17149999737739563},{"timestamp":1742383800000,"open":7.351,"high":7.375,"low":7.339,"close":7.375,"volume":0.22050000727176666},{"timestamp":1742383860000,"open":7.374,"high":7.374,"low":7.364,"close":7.365,"volume":0.09799999743700027},{"timestamp":1742383920000,"open":7.378,"high":7.378,"low":7.359,"close":7.372,"volume":0.19599999487400055},{"timestamp":1742383980000,"open":7.369,"high":7.369,"low":7.346,"close":7.363,"volume":0.34299999475479126},{"timestamp":1742384040000,"open":7.363,"high":7.365,"low":7.347,"close":7.36,"volume":0.3919999897480011},{"timestamp":1742384100000,"open":7.349,"high":7.363,"low":7.349,"close":7.353,"volume":0.19599999487400055},{"timestamp":1742384160000,"open":7.349,"high":7.373,"low":7.349,"close":7.364,"volume":0.4165000021457672},{"timestamp":1742384220000,"open":7.376,"high":7.377,"low":7.364,"close":7.368,"volume":0.34299999475479126},{"timestamp":1742384280000,"open":7.361,"high":7.374,"low":7.36,"close":7.365,"volume":0.5879999995231628},{"timestamp":1742384340000,"open":7.371,"high":7.377,"low":7.359,"close":7.362,"volume":0.2939999997615814},{"timestamp":1742384400000,"open":7.37,"high":7.377,"low":7.355,"close":7.361,"volume":0.5145000219345093},{"timestamp":1742384460000,"open":7.369,"high":7.374,"low":7.355,"close":7.358,"volume":0.6859999895095825},{"timestamp":1742384520000,"open":7.371,"high":7.372,"low":7.358,"close":7.37,"volume":0.19599999487400055},{"timestamp":1742384580000,"open":7.369,"high":7.373,"low":7.358,"close":7.373,"volume":0.24500000476837158},{"timestamp":1742384640000,"open":7.36,"high":7.375,"low":7.357,"close":7.375,"volume":0.46549999713897705},{"timestamp":1742384700000,"open":7.36,"high":7.373,"low":7.356,"close":7.369,"volume":0.7595000267028809},{"timestamp":1742384760000,"open":7.361,"high":7.374,"low":7.361,"close":7.374,"volume":0.12250000238418579},{"timestamp":1742384820000,"open":7.362,"high":7.374,"low":7.36,"close":7.36,"volume":0.09799999743700027},{"timestamp":1742384880000,"open":7.36,"high":7.372,"low":7.349,"close":7.351,"volume":0.2939999997615814},{"timestamp":1742384940000,"open":7.357,"high":7.366,"low":7.35,"close":7.365,"volume":0.31850001215934753},{"timestamp":1742385000000,"open":7.365,"high":7.365,"low":7.354,"close":7.364,"volume":0.1469999998807907},{"timestamp":1742385060000,"open":7.351,"high":7.365,"low":7.351,"close":7.363,"volume":0.17149999737739563},{"timestamp":1742385120000,"open":7.354,"high":7.361,"low":7.353,"close":7.356,"volume":0.09799999743700027},{"timestamp":1742385180000,"open":7.352,"high":7.353,"low":7.352,"close":7.353,"volume":0.04899999871850014},{"timestamp":1742385240000,"open":7.364,"high":7.368,"low":7.348,"close":7.353,"volume":0.34299999475479126},{"timestamp":1742385300000,"open":7.358,"high":7.362,"low":7.346,"close":7.358,"volume":0.2694999873638153},{"timestamp":1742385360000,"open":7.349,"high":7.364,"low":7.306,"close":7.314,"volume":1.4700000286102295},{"timestamp":1742385420000,"open":7.311,"high":7.341,"low":7.311,"close":7.323,"volume":0.906499981880188},{"timestamp":1742385480000,"open":7.323,"high":7.342,"low":7.321,"close":7.339,"volume":0.3675000071525574},{"timestamp":1742385540000,"open":7.336,"high":7.339,"low":7.324,"close":7.328,"volume":0.34299999475479126},{"timestamp":1742385600000,"open":7.328,"high":7.328,"low":7.328,"close":7.328,"volume":0.02449999935925007},{"timestamp":1742385720000,"open":7.313,"high":7.33,"low":7.313,"close":7.32,"volume":0.3919999897480011},{"timestamp":1742385780000,"open":7.326,"high":7.334,"low":7.313,"close":7.321,"volume":0.31850001215934753},{"timestamp":1742385840000,"open":7.305,"high":7.317,"low":7.283,"close":7.293,"volume":0.5879999995231628},{"timestamp":1742385900000,"open":7.309,"high":7.316,"low":7.303,"close":7.316,"volume":0.1469999998807907},{"timestamp":1742385960000,"open":7.314,"high":7.326,"low":7.305,"close":7.318,"volume":0.19599999487400055},{"timestamp":1742386020000,"open":7.311,"high":7.32,"low":7.294,"close":7.295,"volume":0.4410000145435333},{"timestamp":1742386080000,"open":7.292,"high":7.304,"low":7.288,"close":7.294,"volume":0.37669000029563904},{"timestamp":1742386140000,"open":7.3,"high":7.305,"low":7.281,"close":7.303,"volume":0.22050000727176666},{"timestamp":1742386200000,"open":7.297,"high":7.303,"low":7.296,"close":7.297,"volume":0.17149999737739563},{"timestamp":1742386260000,"open":7.29,"high":7.302,"low":7.279,"close":7.288,"volume":0.5145000219345093},{"timestamp":1742386320000,"open":7.282,"high":7.299,"low":7.282,"close":7.287,"volume":0.4410000145435333},{"timestamp":1742386380000,"open":7.3,"high":7.3,"low":7.3,"close":7.3,"volume":0.02449999935925007},{"timestamp":1742386440000,"open":7.297,"high":7.314,"low":7.287,"close":7.288,"volume":0.4165000021457672},{"timestamp":1742386500000,"open":7.298,"high":7.303,"low":7.288,"close":7.291,"volume":0.31850001215934753},{"timestamp":1742386560000,"open":7.302,"high":7.306,"low":7.291,"close":7.294,"volume":0.1469999998807907},{"timestamp":1742386620000,"open":7.311,"high":7.311,"low":7.298,"close":7.309,"volume":0.09799999743700027},{"timestamp":1742386680000,"open":7.306,"high":7.306,"low":7.277,"close":7.28,"volume":0.5389999747276306},{"timestamp":1742386740000,"open":7.277,"high":7.292,"low":7.277,"close":7.284,"volume":0.24500000476837158},{"timestamp":1742386800000,"open":7.29,"high":7.29,"low":7.278,"close":7.289,"volume":0.09799999743700027},{"timestamp":1742386860000,"open":7.292,"high":7.292,"low":7.275,"close":7.288,"volume":0.12250000238418579},{"timestamp":1742386920000,"open":7.289,"high":7.293,"low":7.278,"close":7.279,"volume":0.1469999998807907},{"timestamp":1742386980000,"open":7.285,"high":7.291,"low":7.274,"close":7.275,"volume":0.5634999871253967},{"timestamp":1742387040000,"open":7.277,"high":7.299,"low":7.273,"close":7.287,"volume":0.4165000021457672},{"timestamp":1742387100000,"open":7.285,"high":7.305,"low":7.281,"close":7.291,"volume":0.46549999713897705},{"timestamp":1742387160000,"open":7.294,"high":7.305,"low":7.29,"close":7.303,"volume":0.6859999895095825},{"timestamp":1742387220000,"open":7.297,"high":7.304,"low":7.287,"close":7.295,"volume":0.24500000476837158},{"timestamp":1742387280000,"open":7.301,"high":7.301,"low":7.282,"close":7.29,"volume":0.4165000021457672},{"timestamp":1742387340000,"open":7.281,"high":7.305,"low":7.281,"close":7.295,"volume":0.4410000145435333},{"timestamp":1742387400000,"open":7.31,"high":7.32,"low":7.302,"close":7.311,"volume":0.46549999713897705},{"timestamp":1742387460000,"open":7.312,"high":7.322,"low":7.308,"close":7.308,"volume":0.31850001215934753},{"timestamp":1742387520000,"open":7.314,"high":7.324,"low":7.308,"close":7.31,"volume":0.5634999871253967},{"timestamp":1742387580000,"open":7.323,"high":7.328,"low":7.309,"close":7.315,"volume":0.6614999771118164},{"timestamp":1742387640000,"open":7.323,"high":7.331,"low":7.317,"close":7.325,"volume":0.19599999487400055},{"timestamp":1742387700000,"open":7.319,"high":7.331,"low":7.315,"close":7.327,"volume":0.24500000476837158},{"timestamp":1742387760000,"open":7.316,"high":7.329,"low":7.304,"close":7.317,"volume":0.6614999771118164},{"timestamp":1742387820000,"open":7.316,"high":7.32,"low":7.304,"close":7.311,"volume":0.6461899876594543},{"timestamp":1742387880000,"open":7.318,"high":7.323,"low":7.305,"close":7.317,"volume":0.4410000145435333},{"timestamp":1742387940000,"open":7.314,"high":7.32,"low":7.304,"close":7.304,"volume":0.3675000071525574},{"timestamp":1742388000000,"open":7.317,"high":7.32,"low":7.305,"close":7.309,"volume":0.3919999897480011},{"timestamp":1742388060000,"open":7.315,"high":7.323,"low":7.305,"close":7.309,"volume":0.4165000021457672},{"timestamp":1742388120000,"open":7.323,"high":7.323,"low":7.28,"close":7.293,"volume":0.46549999713897705},{"timestamp":1742388180000,"open":7.285,"high":7.297,"low":7.281,"close":7.297,"volume":0.24500000476837158},{"timestamp":1742388240000,"open":7.298,"high":7.3,"low":7.288,"close":7.299,"volume":0.17149999737739563},{"timestamp":1742388300000,"open":7.301,"high":7.31,"low":7.288,"close":7.296,"volume":0.5879999995231628},{"timestamp":1742388360000,"open":7.306,"high":7.31,"low":7.276,"close":7.276,"volume":0.46549999713897705},{"timestamp":1742388420000,"open":7.288,"high":7.291,"low":7.275,"close":7.287,"volume":0.22050000727176666},{"timestamp":1742388480000,"open":7.284,"high":7.284,"low":7.276,"close":7.276,"volume":0.04899999871850014},{"timestamp":1742388540000,"open":7.282,"high":7.287,"low":7.271,"close":7.279,"volume":0.612500011920929},{"timestamp":1742388600000,"open":7.277,"high":7.293,"low":7.276,"close":7.279,"volume":0.6370000243186951},{"timestamp":1742388660000,"open":7.279,"high":7.299,"low":7.279,"close":7.288,"volume":0.2939999997615814},{"timestamp":1742388720000,"open":7.29,"high":7.3,"low":7.283,"close":7.298,"volume":0.7350000143051147},{"timestamp":1742388780000,"open":7.286,"high":7.319,"low":7.286,"close":7.289,"volume":0.49000000953674316},{"timestamp":1742388840000,"open":7.298,"high":7.298,"low":7.281,"close":7.294,"volume":0.09799999743700027},{"timestamp":1742388900000,"open":7.284,"high":7.289,"low":7.267,"close":7.277,"volume":0.40119001269340515},{"timestamp":1742388960000,"open":7.276,"high":7.287,"low":7.269,"close":7.27,"volume":0.5634999871253967},{"timestamp":1742389020000,"open":7.276,"high":7.285,"low":7.262,"close":7.263,"volume":0.906499981880188},{"timestamp":1742389080000,"open":7.267,"high":7.279,"low":7.259,"close":7.271,"volume":0.9800000190734863},{"timestamp":1742389140000,"open":7.268,"high":7.288,"low":7.265,"close":7.288,"volume":0.4165000021457672},{"timestamp":1742389200000,"open":7.278,"high":7.283,"low":7.272,"close":7.275,"volume":0.1469999998807907},{"timestamp":1742389260000,"open":7.273,"high":7.288,"low":7.273,"close":7.288,"volume":0.24500000476837158},{"timestamp":1742389320000,"open":7.279,"high":7.29,"low":7.275,"close":7.287,"volume":0.4165000021457672},{"timestamp":1742389380000,"open":7.286,"high":7.287,"low":7.272,"close":7.284,"volume":0.2939999997615814},{"timestamp":1742389440000,"open":7.275,"high":7.289,"low":7.264,"close":7.264,"volume":0.5879999995231628},{"timestamp":1742389500000,"open":7.273,"high":7.281,"low":7.268,"close":7.273,"volume":0.22050000727176666},{"timestamp":1742389560000,"open":7.28,"high":7.285,"low":7.273,"close":7.285,"volume":0.24500000476837158},{"timestamp":1742389620000,"open":7.287,"high":7.293,"low":7.275,"close":7.29,"volume":1.0779999494552612},{"timestamp":1742389680000,"open":7.28,"high":7.295,"low":7.277,"close":7.295,"volume":0.2694999873638153},{"timestamp":1742389740000,"open":7.282,"high":7.297,"low":7.282,"close":7.292,"volume":0.24500000476837158},{"timestamp":1742389800000,"open":7.294,"high":7.298,"low":7.28,"close":7.284,"volume":0.5145000219345093},{"timestamp":1742389860000,"open":7.292,"high":7.294,"low":7.283,"close":7.283,"volume":0.07349999994039536},{"timestamp":1742389980000,"open":7.298,"high":7.298,"low":7.281,"close":7.29,"volume":0.2939999997615814},{"timestamp":1742390040000,"open":7.279,"high":7.295,"low":7.279,"close":7.287,"volume":0.31850001215934753},{"timestamp":1742390100000,"open":7.29,"high":7.292,"low":7.277,"close":7.282,"volume":0.2939999997615814},{"timestamp":1742390160000,"open":7.292,"high":7.292,"low":7.277,"close":7.279,"volume":0.09799999743700027},{"timestamp":1742390220000,"open":7.283,"high":7.294,"low":7.279,"close":7.294,"volume":0.22050000727176666},{"timestamp":1742390280000,"open":7.285,"high":7.285,"low":7.283,"close":7.283,"volume":0.04899999871850014},{"timestamp":1742390340000,"open":7.294,"high":7.294,"low":7.283,"close":7.283,"volume":0.04899999871850014},{"timestamp":1742390400000,"open":7.284,"high":7.292,"low":7.284,"close":7.292,"volume":0.04899999871850014},{"timestamp":1742390460000,"open":7.295,"high":7.295,"low":7.277,"close":7.277,"volume":0.2939999997615814},{"timestamp":1742390520000,"open":7.281,"high":7.29,"low":7.276,"close":7.289,"volume":0.2694999873638153},{"timestamp":1742390580000,"open":7.285,"high":7.299,"low":7.278,"close":7.299,"volume":0.22050000727176666},{"timestamp":1742390640000,"open":7.289,"high":7.299,"low":7.283,"close":7.283,"volume":0.07349999994039536},{"timestamp":1742390700000,"open":7.295,"high":7.295,"low":7.278,"close":7.291,"volume":0.1469999998807907},{"timestamp":1742390760000,"open":7.28,"high":7.29,"low":7.28,"close":7.29,"volume":0.17149999737739563},{"timestamp":1742390820000,"open":7.279,"high":7.283,"low":7.27,"close":7.279,"volume":0.3675000071525574},{"timestamp":1742390880000,"open":7.274,"high":7.289,"low":7.27,"close":7.278,"volume":0.5879999995231628},{"timestamp":1742390940000,"open":7.276,"high":7.294,"low":7.276,"close":7.294,"volume":0.1469999998807907},{"timestamp":1742391000000,"open":7.284,"high":7.299,"low":7.282,"close":7.286,"volume":0.5726900100708008},{"timestamp":1742391060000,"open":7.284,"high":7.293,"low":7.283,"close":7.289,"volume":0.22050000727176666},{"timestamp":1742391120000,"open":7.296,"high":7.298,"low":7.275,"close":7.298,"volume":0.6614999771118164},{"timestamp":1742391180000,"open":7.284,"high":7.296,"low":7.281,"close":7.291,"volume":0.4410000145435333},{"timestamp":1742391240000,"open":7.282,"high":7.297,"low":7.279,"close":7.292,"volume":0.22050000727176666},{"timestamp":1742391300000,"open":7.297,"high":7.299,"low":7.284,"close":7.293,"volume":0.4410000145435333},{"timestamp":1742391360000,"open":7.295,"high":7.296,"low":7.275,"close":7.289,"volume":0.49000000953674316},{"timestamp":1742391420000,"open":7.293,"high":7.293,"low":7.277,"close":7.277,"volume":0.12250000238418579},{"timestamp":1742391480000,"open":7.292,"high":7.293,"low":7.278,"close":7.285,"volume":0.24500000476837158},{"timestamp":1742391540000,"open":7.281,"high":7.293,"low":7.281,"close":7.283,"volume":0.12250000238418579},{"timestamp":1742391600000,"open":7.282,"high":7.292,"low":7.255,"close":7.259,"volume":0.906499981880188},{"timestamp":1742391660000,"open":7.271,"high":7.271,"low":7.254,"close":7.263,"volume":0.5145000219345093},{"timestamp":1742391720000,"open":7.267,"high":7.271,"low":7.254,"close":7.254,"volume":0.22050000727176666},{"timestamp":1742391780000,"open":7.265,"high":7.269,"low":7.255,"close":7.259,"volume":0.2694999873638153},{"timestamp":1742391840000,"open":7.267,"high":7.269,"low":7.252,"close":7.263,"volume":0.3675000071525574},{"timestamp":1742391900000,"open":7.268,"high":7.274,"low":7.249,"close":7.249,"volume":0.4165000021457672},{"timestamp":1742391960000,"open":7.262,"high":7.269,"low":7.249,"close":7.253,"volume":0.6370000243186951},{"timestamp":1742392020000,"open":7.264,"high":7.281,"low":7.259,"close":7.281,"volume":0.5634999871253967},{"timestamp":1742392080000,"open":7.287,"high":7.291,"low":7.269,"close":7.274,"volume":0.5634999871253967},{"timestamp":1742392140000,"open":7.281,"high":7.287,"low":7.262,"close":7.262,"volume":1.1514999866485596},{"timestamp":1742392200000,"open":7.276,"high":7.277,"low":7.252,"close":7.262,"volume":0.3919999897480011},{"timestamp":1742392260000,"open":7.255,"high":7.266,"low":7.245,"close":7.255,"volume":0.5145000219345093},{"timestamp":1742392320000,"open":7.267,"high":7.267,"low":7.245,"close":7.245,"volume":0.612500011920929},{"timestamp":1742392380000,"open":7.247,"high":7.259,"low":7.243,"close":7.247,"volume":0.46549999713897705},{"timestamp":1742392440000,"open":7.253,"high":7.262,"low":7.243,"close":7.246,"volume":0.46549999713897705},{"timestamp":1742392500000,"open":7.248,"high":7.26,"low":7.233,"close":7.24,"volume":0.31850001215934753},{"timestamp":1742392560000,"open":7.237,"high":7.26,"low":7.237,"close":7.241,"volume":0.6859999895095825},{"timestamp":1742392620000,"open":7.241,"high":7.26,"low":7.238,"close":7.254,"volume":0.5879999995231628},{"timestamp":1742392680000,"open":7.244,"high":7.266,"low":7.231,"close":7.255,"volume":0.5236899852752686},{"timestamp":1742392740000,"open":7.269,"high":7.269,"low":7.237,"close":7.237,"volume":0.6370000243186951},{"timestamp":1742392800000,"open":7.235,"high":7.257,"low":7.231,"close":7.249,"volume":0.5726900100708008},{"timestamp":1742392860000,"open":7.249,"high":7.263,"low":7.242,"close":7.246,"volume":0.7595000267028809},{"timestamp":1742392920000,"open":7.257,"high":7.26,"low":7.242,"close":7.257,"volume":0.7105000019073486},{"timestamp":1742392980000,"open":7.259,"high":7.263,"low":7.251,"close":7.262,"volume":0.2694999873638153},{"timestamp":1742393040000,"open":7.261,"high":7.261,"low":7.261,"close":7.261,"volume":0.02449999935925007},{"timestamp":1742393100000,"open":7.254,"high":7.262,"low":7.234,"close":7.241,"volume":0.46549999713897705},{"timestamp":1742393160000,"open":7.235,"high":7.255,"low":7.235,"close":7.242,"volume":0.12250000238418579},{"timestamp":1742393220000,"open":7.243,"high":7.263,"low":7.243,"close":7.255,"volume":0.4410000145435333},{"timestamp":1742393280000,"open":7.248,"high":7.26,"low":7.239,"close":7.244,"volume":0.5389999747276306},{"timestamp":1742393340000,"open":7.258,"high":7.258,"low":7.243,"close":7.249,"volume":0.31850001215934753},{"timestamp":1742393400000,"open":7.259,"high":7.263,"low":7.259,"close":7.261,"volume":0.12250000238418579},{"timestamp":1742393460000,"open":7.251,"high":7.267,"low":7.249,"close":7.259,"volume":0.22050000727176666},{"timestamp":1742393520000,"open":7.258,"high":7.274,"low":7.258,"close":7.27,"volume":0.22050000727176666},{"timestamp":1742393580000,"open":7.263,"high":7.273,"low":7.256,"close":7.256,"volume":0.17149999737739563},{"timestamp":1742393640000,"open":7.264,"high":7.271,"low":7.253,"close":7.266,"volume":0.3675000071525574},{"timestamp":1742393700000,"open":7.267,"high":7.267,"low":7.25,"close":7.25,"volume":0.17149999737739563},{"timestamp":1742393760000,"open":7.253,"high":7.267,"low":7.251,"close":7.267,"volume":0.09799999743700027},{"timestamp":1742393820000,"open":7.266,"high":7.267,"low":7.256,"close":7.259,"volume":0.2939999997615814},{"timestamp":1742393880000,"open":7.266,"high":7.266,"low":7.254,"close":7.254,"volume":0.1469999998807907},{"timestamp":1742393940000,"open":7.255,"high":7.255,"low":7.255,"close":7.255,"volume":0.02449999935925007},{"timestamp":1742394000000,"open":7.27,"high":7.273,"low":7.27,"close":7.273,"volume":0.07349999994039536},{"timestamp":1742394060000,"open":7.273,"high":7.274,"low":7.257,"close":7.271,"volume":0.4165000021457672},{"timestamp":1742394120000,"open":7.263,"high":7.277,"low":7.262,"close":7.277,"volume":0.2694999873638153},{"timestamp":1742394180000,"open":7.274,"high":7.281,"low":7.265,"close":7.278,"volume":0.22050000727176666},{"timestamp":1742394300000,"open":7.275,"high":7.28,"low":7.26,"close":7.28,"volume":0.6614999771118164},{"timestamp":1742394360000,"open":7.291,"high":7.297,"low":7.272,"close":7.281,"volume":0.46549999713897705},{"timestamp":1742394420000,"open":7.277,"high":7.289,"low":7.271,"close":7.275,"volume":0.31850001215934753},{"timestamp":1742394480000,"open":7.273,"high":7.287,"low":7.271,"close":7.271,"volume":0.4165000021457672},{"timestamp":1742394540000,"open":7.287,"high":7.287,"low":7.272,"close":7.282,"volume":0.17149999737739563},{"timestamp":1742394600000,"open":7.284,"high":7.288,"low":7.273,"close":7.283,"volume":0.49000000953674316},{"timestamp":1742394660000,"open":7.279,"high":7.299,"low":7.275,"close":7.299,"volume":0.34299999475479126},{"timestamp":1742394720000,"open":7.302,"high":7.309,"low":7.294,"close":7.294,"volume":0.1469999998807907},{"timestamp":1742394780000,"open":7.303,"high":7.305,"low":7.292,"close":7.297,"volume":0.19599999487400055},{"timestamp":1742394840000,"open":7.285,"high":7.298,"low":7.281,"close":7.296,"volume":0.19599999487400055},{"timestamp":1742394900000,"open":7.287,"high":7.298,"low":7.279,"close":7.291,"volume":0.4410000145435333},{"timestamp":1742394960000,"open":7.29,"high":7.295,"low":7.278,"close":7.282,"volume":0.5634999871253967},{"timestamp":1742395020000,"open":7.288,"high":7.294,"low":7.279,"close":7.287,"volume":0.7105000019073486},{"timestamp":1742395080000,"open":7.283,"high":7.283,"low":7.283,"close":7.283,"volume":0.02449999935925007},{"timestamp":1742395140000,"open":7.293,"high":7.293,"low":7.282,"close":7.282,"volume":0.04899999871850014},{"timestamp":1742395200000,"open":7.28,"high":7.295,"low":7.28,"close":7.282,"volume":0.09799999743700027},{"timestamp":1742395260000,"open":7.294,"high":7.306,"low":7.288,"close":7.288,"volume":0.40119001269340515},{"timestamp":1742395320000,"open":7.288,"high":7.306,"low":7.286,"close":7.301,"volume":0.5145000219345093},{"timestamp":1742395380000,"open":7.3,"high":7.315,"low":7.292,"close":7.303,"volume":0.4410000145435333},{"timestamp":1742395440000,"open":7.305,"high":7.316,"low":7.3,"close":7.316,"volume":0.4410000145435333},{"timestamp":1742395500000,"open":7.314,"high":7.32,"low":7.299,"close":7.312,"volume":0.34299999475479126},{"timestamp":1742395560000,"open":7.304,"high":7.315,"low":7.301,"close":7.305,"volume":0.2939999997615814},{"timestamp":1742395620000,"open":7.31,"high":7.32,"low":7.31,"close":7.32,"volume":0.17149999737739563},{"timestamp":1742395680000,"open":7.313,"high":7.326,"low":7.313,"close":7.322,"volume":0.2694999873638153},{"timestamp":1742395740000,"open":7.324,"high":7.324,"low":7.31,"close":7.323,"volume":0.1469999998807907},{"timestamp":1742395800000,"open":7.32,"high":7.324,"low":7.305,"close":7.315,"volume":0.31850001215934753},{"timestamp":1742395860000,"open":7.317,"high":7.317,"low":7.317,"close":7.317,"volume":0.02449999935925007},{"timestamp":1742395920000,"open":7.316,"high":7.325,"low":7.312,"close":7.312,"volume":0.1469999998807907},{"timestamp":1742395980000,"open":7.312,"high":7.327,"low":7.312,"close":7.321,"volume":0.4165000021457672},{"timestamp":1742396040000,"open":7.314,"high":7.328,"low":7.29,"close":7.302,"volume":0.5634999871253967},{"timestamp":1742396100000,"open":7.292,"high":7.317,"low":7.292,"close":7.304,"volume":0.5145000219345093},{"timestamp":1742396160000,"open":7.308,"high":7.317,"low":7.297,"close":7.302,"volume":0.3919999897480011},{"timestamp":1742396220000,"open":7.297,"high":7.317,"low":7.297,"close":7.301,"volume":0.34299999475479126},{"timestamp":1742396280000,"open":7.305,"high":7.316,"low":7.305,"close":7.307,"volume":0.17149999737739563},{"timestamp":1742396340000,"open":7.304,"high":7.319,"low":7.303,"close":7.313,"volume":0.34299999475479126},{"timestamp":1742396400000,"open":7.307,"high":7.317,"low":7.304,"close":7.304,"volume":0.2694999873638153},{"timestamp":1742396460000,"open":7.301,"high":7.313,"low":7.301,"close":7.311,"volume":0.3675000071525574},{"timestamp":1742396520000,"open":7.301,"high":7.319,"low":7.301,"close":7.319,"volume":0.04899999871850014},{"timestamp":1742396580000,"open":7.303,"high":7.31,"low":7.297,"close":7.307,"volume":0.2694999873638153},{"timestamp":1742396700000,"open":7.302,"high":7.303,"low":7.297,"close":7.302,"volume":0.1469999998807907},{"timestamp":1742396820000,"open":7.315,"high":7.321,"low":7.301,"close":7.316,"volume":0.34299999475479126},{"timestamp":1742396880000,"open":7.321,"high":7.321,"low":7.302,"close":7.312,"volume":0.1806900054216385},{"timestamp":1742396940000,"open":7.311,"high":7.321,"low":7.303,"close":7.316,"volume":0.24500000476837158},{"timestamp":1742397000000,"open":7.318,"high":7.325,"low":7.317,"close":7.318,"volume":0.1469999998807907},{"timestamp":1742397060000,"open":7.321,"high":7.336,"low":7.315,"close":7.315,"volume":0.7595000267028809},{"timestamp":1742397120000,"open":7.317,"high":7.329,"low":7.312,"close":7.325,"volume":0.3919999897480011},{"timestamp":1742397180000,"open":7.328,"high":7.33,"low":7.314,"close":7.319,"volume":0.6370000243186951},{"timestamp":1742397240000,"open":7.331,"high":7.332,"low":7.315,"close":7.318,"volume":0.3919999897480011},{"timestamp":1742397300000,"open":7.324,"high":7.334,"low":7.317,"close":7.334,"volume":0.12250000238418579},{"timestamp":1742397360000,"open":7.337,"high":7.337,"low":7.315,"close":7.328,"volume":0.1469999998807907},{"timestamp":1742397420000,"open":7.316,"high":7.325,"low":7.309,"close":7.321,"volume":0.2939999997615814},{"timestamp":1742397480000,"open":7.309,"high":7.328,"low":7.309,"close":7.324,"volume":0.3919999897480011},{"timestamp":1742397540000,"open":7.319,"high":7.329,"low":7.319,"close":7.32,"volume":0.19599999487400055},{"timestamp":1742397600000,"open":7.326,"high":7.33,"low":7.314,"close":7.319,"volume":0.34299999475479126},{"timestamp":1742397660000,"open":7.328,"high":7.337,"low":7.319,"close":7.337,"volume":0.17149999737739563},{"timestamp":1742397720000,"open":7.334,"high":7.342,"low":7.322,"close":7.342,"volume":0.4165000021457672},{"timestamp":1742397780000,"open":7.329,"high":7.344,"low":7.329,"close":7.331,"volume":0.1469999998807907},{"timestamp":1742397840000,"open":7.33,"high":7.345,"low":7.326,"close":7.326,"volume":0.24500000476837158},{"timestamp":1742397900000,"open":7.325,"high":7.343,"low":7.325,"close":7.343,"volume":0.24500000476837158},{"timestamp":1742397960000,"open":7.334,"high":7.353,"low":7.334,"close":7.353,"volume":0.2939999997615814},{"timestamp":1742398020000,"open":7.342,"high":7.362,"low":7.342,"close":7.351,"volume":0.1806900054216385},{"timestamp":1742398080000,"open":7.359,"high":7.362,"low":7.339,"close":7.344,"volume":0.4165000021457672},{"timestamp":1742398140000,"open":7.352,"high":7.359,"low":7.343,"close":7.359,"volume":0.07349999994039536},{"timestamp":1742398200000,"open":7.359,"high":7.361,"low":7.346,"close":7.349,"volume":0.1469999998807907},{"timestamp":1742398260000,"open":7.351,"high":7.358,"low":7.349,"close":7.351,"volume":0.09799999743700027},{"timestamp":1742398320000,"open":7.354,"high":7.365,"low":7.333,"close":7.335,"volume":0.3919999897480011},{"timestamp":1742398380000,"open":7.348,"high":7.352,"low":7.335,"close":7.352,"volume":0.1469999998807907},{"timestamp":1742398440000,"open":7.348,"high":7.364,"low":7.341,"close":7.352,"volume":0.3031899929046631},{"timestamp":1742398500000,"open":7.342,"high":7.354,"low":7.339,"close":7.349,"volume":0.34299999475479126},{"timestamp":1742398560000,"open":7.35,"high":7.355,"low":7.344,"close":7.355,"volume":0.12250000238418579},{"timestamp":1742398620000,"open":7.35,"high":7.35,"low":7.345,"close":7.346,"volume":0.07349999994039536},{"timestamp":1742398680000,"open":7.355,"high":7.373,"low":7.345,"close":7.36,"volume":0.4410000145435333},{"timestamp":1742398740000,"open":7.373,"high":7.377,"low":7.357,"close":7.368,"volume":0.5634999871253967},{"timestamp":1742398800000,"open":7.363,"high":7.375,"low":7.357,"close":7.37,"volume":0.3675000071525574},{"timestamp":1742398860000,"open":7.369,"high":7.374,"low":7.358,"close":7.359,"volume":0.3919999897480011},{"timestamp":1742398920000,"open":7.373,"high":7.38,"low":7.361,"close":7.371,"volume":0.2694999873638153},{"timestamp":1742398980000,"open":7.369,"high":7.385,"low":7.368,"close":7.379,"volume":0.3675000071525574},{"timestamp":1742399040000,"open":7.369,"high":7.379,"low":7.355,"close":7.355,"volume":0.3919999897480011},{"timestamp":1742399100000,"open":7.359,"high":7.379,"low":7.356,"close":7.364,"volume":0.3919999897480011},{"timestamp":1742399160000,"open":7.37,"high":7.378,"low":7.361,"close":7.378,"volume":0.2939999997615814},{"timestamp":1742399280000,"open":7.372,"high":7.377,"low":7.365,"close":7.37,"volume":0.2694999873638153},{"timestamp":1742399340000,"open":7.365,"high":7.383,"low":7.362,"close":7.372,"volume":0.31850001215934753},{"timestamp":1742399400000,"open":7.377,"high":7.385,"low":7.369,"close":7.379,"volume":0.4410000145435333},{"timestamp":1742399460000,"open":7.371,"high":7.385,"low":7.363,"close":7.368,"volume":0.46549999713897705},{"timestamp":1742399520000,"open":7.363,"high":7.382,"low":7.363,"close":7.382,"volume":0.2694999873638153},{"timestamp":1742399580000,"open":7.371,"high":7.388,"low":7.371,"close":7.38,"volume":0.2939999997615814},{"timestamp":1742399640000,"open":7.381,"high":7.383,"low":7.371,"close":7.371,"volume":0.12250000238418579},{"timestamp":1742399700000,"open":7.372,"high":7.383,"low":7.367,"close":7.382,"volume":0.24500000476837158},{"timestamp":1742399760000,"open":7.381,"high":7.382,"low":7.367,"close":7.379,"volume":0.19599999487400055},{"timestamp":1742399820000,"open":7.382,"high":7.383,"low":7.362,"close":7.383,"volume":0.49000000953674316},{"timestamp":1742399880000,"open":7.373,"high":7.386,"low":7.37,"close":7.378,"volume":0.24500000476837158},{"timestamp":1742399940000,"open":7.369,"high":7.375,"low":7.369,"close":7.371,"volume":0.07349999994039536},{"timestamp":1742400000000,"open":7.369,"high":7.382,"low":7.369,"close":7.377,"volume":0.12250000238418579},{"timestamp":1742400060000,"open":7.382,"high":7.382,"low":7.369,"close":7.369,"volume":0.07349999994039536},{"timestamp":1742400180000,"open":7.373,"high":7.384,"low":7.371,"close":7.381,"volume":0.1469999998807907},{"timestamp":1742400240000,"open":7.369,"high":7.383,"low":7.369,"close":7.379,"volume":0.17149999737739563},{"timestamp":1742400300000,"open":7.375,"high":7.384,"low":7.369,"close":7.374,"volume":0.19599999487400055},{"timestamp":1742400360000,"open":7.385,"high":7.385,"low":7.366,"close":7.381,"volume":0.09799999743700027},{"timestamp":1742400420000,"open":7.373,"high":7.407,"low":7.373,"close":7.399,"volume":0.2694999873638153},{"timestamp":1742400480000,"open":7.405,"high":7.405,"low":7.387,"close":7.389,"volume":0.2939999997615814},{"timestamp":1742400540000,"open":7.4,"high":7.4,"low":7.387,"close":7.387,"volume":0.12250000238418579},{"timestamp":1742400600000,"open":7.389,"high":7.401,"low":7.369,"close":7.373,"volume":0.3919999897480011},{"timestamp":1742400660000,"open":7.391,"high":7.394,"low":7.379,"close":7.383,"volume":0.17149999737739563},{"timestamp":1742400720000,"open":7.39,"high":7.394,"low":7.376,"close":7.378,"volume":0.2694999873638153},{"timestamp":1742400780000,"open":7.388,"high":7.388,"low":7.372,"close":7.374,"volume":0.24500000476837158},{"timestamp":1742400840000,"open":7.386,"high":7.386,"low":7.385,"close":7.385,"volume":0.04899999871850014},{"timestamp":1742400900000,"open":7.39,"high":7.403,"low":7.387,"close":7.403,"volume":0.2939999997615814},{"timestamp":1742400960000,"open":7.401,"high":7.408,"low":7.396,"close":7.404,"volume":0.24500000476837158},{"timestamp":1742401020000,"open":7.391,"high":7.407,"low":7.391,"close":7.399,"volume":0.24500000476837158},{"timestamp":1742401080000,"open":7.388,"high":7.413,"low":7.388,"close":7.413,"volume":0.31850001215934753},{"timestamp":1742401140000,"open":7.415,"high":7.416,"low":7.399,"close":7.403,"volume":0.2939999997615814},{"timestamp":1742401200000,"open":7.416,"high":7.416,"low":7.404,"close":7.404,"volume":0.24500000476837158},{"timestamp":1742401260000,"open":7.416,"high":7.425,"low":7.403,"close":7.425,"volume":0.2694999873638153},{"timestamp":1742401320000,"open":7.417,"high":7.43,"low":7.413,"close":7.429,"volume":0.2939999997615814},{"timestamp":1742401380000,"open":7.416,"high":7.427,"low":7.411,"close":7.411,"volume":0.2694999873638153},{"timestamp":1742401440000,"open":7.422,"high":7.424,"low":7.394,"close":7.397,"volume":0.5145000219345093},{"timestamp":1742401500000,"open":7.389,"high":7.406,"low":7.389,"close":7.398,"volume":0.5879999995231628},{"timestamp":1742401560000,"open":7.392,"high":7.406,"low":7.389,"close":7.406,"volume":0.2694999873638153},{"timestamp":1742401620000,"open":7.392,"high":7.399,"low":7.392,"close":7.397,"volume":0.09799999743700027},{"timestamp":1742401680000,"open":7.396,"high":7.403,"low":7.396,"close":7.403,"volume":0.24500000476837158},{"timestamp":1742401740000,"open":7.4,"high":7.4,"low":7.371,"close":7.375,"volume":1.0045000314712524}]