[{"timestamp":1742342400000,"open":7.22984,"high":7.2301,"low":7.22967,"close":7.22989,"volume":384},{"timestamp":1742342460000,"open":7.22988,"high":7.22993,"low":7.22971,"close":7.22981,"volume":198.52000427246094},{"timestamp":1742342520000,"open":7.22982,"high":7.22986,"low":7.22974,"close":7.22977,"volume":117.5999984741211},{"timestamp":1742342580000,"open":7.2298,"high":7.23003,"low":7.2298,"close":7.23001,"volume":141.3000030517578},{"timestamp":1742342640000,"open":7.23,"high":7.23085,"low":7.22986,"close":7.23069,"volume":186},{"timestamp":1742342700000,"open":7.2307,"high":7.23082,"low":7.23046,"close":7.23068,"volume":75},{"timestamp":1742342760000,"open":7.23069,"high":7.23074,"low":7.23046,"close":7.2305,"volume":80.4000015258789},{"timestamp":1742342820000,"open":7.23056,"high":7.23069,"low":7.23019,"close":7.23019,"volume":96.5999984741211},{"timestamp":1742342880000,"open":7.23006,"high":7.2304,"low":7.23006,"close":7.23026,"volume":122.4000015258789},{"timestamp":1742342940000,"open":7.23031,"high":7.23039,"low":7.23017,"close":7.23033,"volume":178.8000030517578},{"timestamp":1742343000000,"open":7.23023,"high":7.23098,"low":7.23023,"close":7.23092,"volume":106.80000305175781},{"timestamp":1742343060000,"open":7.23092,"high":7.23114,"low":7.23063,"close":7.23078,"volume":111},{"timestamp":1742343120000,"open":7.23077,"high":7.23082,"low":7.2305,"close":7.23065,"volume":132.60000610351562},{"timestamp":1742343180000,"open":7.23062,"high":7.23112,"low":7.23061,"close":7.23094,"volume":121.6500015258789},{"timestamp":1742343240000,"open":7.23082,"high":7.23105,"low":7.23082,"close":7.2309,"volume":78.41999816894531},{"timestamp":1742343300000,"open":7.23076,"high":7.23108,"low":7.23071,"close":7.23091,"volume":136.3800048828125},{"timestamp":1742343360000,"open":7.23092,"high":7.2314,"low":7.23081,"close":7.23136,"volume":115.23999786376953},{"timestamp":1742343420000,"open":7.23121,"high":7.23142,"low":7.23079,"close":7.2308,"volume":100.83000183105469},{"timestamp":1742343480000,"open":7.23084,"high":7.23096,"low":7.23027,"close":7.23044,"volume":165.3300018310547},{"timestamp":1742343540000,"open":7.23043,"high":7.23085,"low":7.23027,"close":7.23044,"volume":141},{"timestamp":1742343600000,"open":7.23043,"high":7.23092,"low":7.23036,"close":7.23053,"volume":127.3499984741211},{"timestamp":1742343660000,"open":7.23054,"high":7.23067,"low":7.2304,"close":7.23047,"volume":109.08000183105469},{"timestamp":1742343720000,"open":7.23051,"high":7.23064,"low":7.23031,"close":7.23031,"volume":127.91999816894531},{"timestamp":1742343780000,"open":7.2303,"high":7.23046,"low":7.22986,"close":7.23011,"volume":102.4800033569336},{"timestamp":1742343840000,"open":7.23011,"high":7.23025,"low":7.23,"close":7.23015,"volume":71.25},{"timestamp":1742343900000,"open":7.23019,"high":7.23034,"low":7.22942,"close":7.22942,"volume":104.45999908447266},{"timestamp":1742343960000,"open":7.22948,"high":7.22957,"low":7.22939,"close":7.22954,"volume":85.80000305175781},{"timestamp":1742344020000,"open":7.22952,"high":7.22982,"low":7.22952,"close":7.22958,"volume":75.4800033569336},{"timestamp":1742344080000,"open":7.22958,"high":7.22961,"low":7.22933,"close":7.22936,"volume":71.19000244140625},{"timestamp":1742344140000,"open":7.22941,"high":7.22992,"low":7.22938,"close":7.22981,"volume":91.44000244140625},{"timestamp":1742344200000,"open":7.22982,"high":7.22999,"low":7.22963,"close":7.22979,"volume":123.98999786376953},{"timestamp":1742344260000,"open":7.22982,"high":7.22993,"low":7.2295,"close":7.22965,"volume":77.87999725341797},{"timestamp":1742344320000,"open":7.22966,"high":7.22989,"low":7.22957,"close":7.22983,"volume":65.79000091552734},{"timestamp":1742344380000,"open":7.22983,"high":7.23085,"low":7.22978,"close":7.23067,"volume":111.83999633789062},{"timestamp":1742344440000,"open":7.23068,"high":7.2309,"low":7.23067,"close":7.23071,"volume":50.880001068115234},{"timestamp":1742344500000,"open":7.23075,"high":7.23079,"low":7.23061,"close":7.23065,"volume":69.95999908447266},{"timestamp":1742344560000,"open":7.23059,"high":7.23084,"low":7.23043,"close":7.23081,"volume":92.27999877929688},{"timestamp":1742344620000,"open":7.23077,"high":7.23081,"low":7.23042,"close":7.23056,"volume":83.48999786376953},{"timestamp":1742344680000,"open":7.23063,"high":7.23131,"low":7.23054,"close":7.23118,"volume":101.79000091552734},{"timestamp":1742344740000,"open":7.23117,"high":7.23121,"low":7.23109,"close":7.23113,"volume":62.040000915527344},{"timestamp":1742344800000,"open":7.2311,"high":7.23137,"low":7.23107,"close":7.23115,"volume":63.540000915527344},{"timestamp":1742344860000,"open":7.23116,"high":7.23116,"low":7.23085,"close":7.23112,"volume":60.45000076293945},{"timestamp":1742344920000,"open":7.23112,"high":7.23119,"low":7.23109,"close":7.23118,"volume":34.31999969482422},{"timestamp":1742344980000,"open":7.2312,"high":7.2316,"low":7.23109,"close":7.23114,"volume":112.6500015258789},{"timestamp":1742345040000,"open":7.23126,"high":7.23175,"low":7.23123,"close":7.23169,"volume":140.00999450683594},{"timestamp":1742345100000,"open":7.23171,"high":7.23173,"low":7.23141,"close":7.23166,"volume":127.44000244140625},{"timestamp":1742345160000,"open":7.23167,"high":7.23181,"low":7.2315,"close":7.23179,"volume":132.4499969482422},{"timestamp":1742345220000,"open":7.23175,"high":7.2318,"low":7.2315,"close":7.23174,"volume":106.80000305175781},{"timestamp":1742345280000,"open":7.23174,"high":7.23236,"low":7.23174,"close":7.23216,"volume":122.91000366210938},{"timestamp":1742345340000,"open":7.23215,"high":7.23234,"low":7.23176,"close":7.23177,"volume":128.82000732421875},{"timestamp":1742345400000,"open":7.23177,"high":7.23212,"low":7.23146,"close":7.23209,"volume":163.8000030517578},{"timestamp":1742345460000,"open":7.23211,"high":7.23217,"low":7.23196,"close":7.23211,"volume":170.49000549316406},{"timestamp":1742345520000,"open":7.2321,"high":7.2324,"low":7.23116,"close":7.23117,"volume":316.9800109863281},{"timestamp":1742345580000,"open":7.23119,"high":7.23192,"low":7.23116,"close":7.23187,"volume":317.82000732421875},{"timestamp":1742345640000,"open":7.23187,"high":7.23199,"low":7.23086,"close":7.23086,"volume":528.780029296875},{"timestamp":1742345700000,"open":7.23097,"high":7.23137,"low":7.23075,"close":7.23087,"volume":356.3399963378906},{"timestamp":1742345760000,"open":7.23088,"high":7.23127,"low":7.23086,"close":7.23126,"volume":163.74000549316406},{"timestamp":1742345820000,"open":7.23125,"high":7.23177,"low":7.23121,"close":7.23167,"volume":199.11000061035156},{"timestamp":1742345880000,"open":7.2317,"high":7.23181,"low":7.23156,"close":7.23169,"volume":134.39999389648438},{"timestamp":1742345940000,"open":7.23165,"high":7.23199,"low":7.23156,"close":7.23191,"volume":169.2899932861328},{"timestamp":1742346000000,"open":7.23188,"high":7.23207,"low":7.23156,"close":7.2319,"volume":291},{"timestamp":1742346060000,"open":7.2319,"high":7.23219,"low":7.23169,"close":7.23187,"volume":274.739990234375},{"timestamp":1742346120000,"open":7.23184,"high":7.23217,"low":7.23184,"close":7.23204,"volume":264.3900146484375},{"timestamp":1742346180000,"open":7.23205,"high":7.23217,"low":7.23182,"close":7.23185,"volume":186.36000061035156},{"timestamp":1742346240000,"open":7.23185,"high":7.23192,"low":7.2315,"close":7.23182,"volume":201.83999633789062},{"timestamp":1742346300000,"open":7.23183,"high":7.23189,"low":7.23173,"close":7.23173,"volume":88.44000244140625},{"timestamp":1742346360000,"open":7.23173,"high":7.23218,"low":7.23163,"close":7.23216,"volume":163.35000610351562},{"timestamp":1742346420000,"open":7.23217,"high":7.23251,"low":7.23174,"close":7.23174,"volume":199.1699981689453},{"timestamp":1742346480000,"open":7.23175,"high":7.23178,"low":7.23115,"close":7.23145,"volume":224.94000244140625},{"timestamp":1742346540000,"open":7.23146,"high":7.23159,"low":7.23125,"close":7.2313,"volume":175.8000030517578},{"timestamp":1742346600000,"open":7.23121,"high":7.23129,"low":7.23098,"close":7.23115,"volume":147},{"timestamp":1742346660000,"open":7.23114,"high":7.23118,"low":7.2309,"close":7.23113,"volume":150.60000610351562},{"timestamp":1742346720000,"open":7.23106,"high":7.23211,"low":7.23106,"close":7.23191,"volume":148.9499969482422},{"timestamp":1742346780000,"open":7.23186,"high":7.23196,"low":7.23171,"close":7.23178,"volume":167.25},{"timestamp":1742346840000,"open":7.23186,"high":7.2319,"low":7.23165,"close":7.23177,"volume":135.99000549316406},{"timestamp":1742346900000,"open":7.23176,"high":7.23198,"low":7.23091,"close":7.23148,"volume":245.88999938964844},{"timestamp":1742346960000,"open":7.23145,"high":7.23183,"low":7.23143,"close":7.2315,"volume":268.8599853515625},{"timestamp":1742347020000,"open":7.23152,"high":7.23202,"low":7.23137,"close":7.23139,"volume":168.38999938964844},{"timestamp":1742347080000,"open":7.23138,"high":7.23177,"low":7.23137,"close":7.23143,"volume":207.02999877929688},{"timestamp":1742347140000,"open":7.23144,"high":7.23168,"low":7.23094,"close":7.23095,"volume":128.75999450683594},{"timestamp":1742347200000,"open":7.23095,"high":7.23126,"low":7.23095,"close":7.23115,"volume":183.1199951171875},{"timestamp":1742347260000,"open":7.23115,"high":7.23157,"low":7.23105,"close":7.23105,"volume":200.52000427246094},{"timestamp":1742347320000,"open":7.23106,"high":7.23111,"low":7.2304,"close":7.23071,"volume":205.5},{"timestamp":1742347380000,"open":7.23071,"high":7.23161,"low":7.23071,"close":7.23142,"volume":167.33999633789062},{"timestamp":1742347440000,"open":7.23139,"high":7.2315,"low":7.2313,"close":7.23138,"volume":109.05000305175781},{"timestamp":1742347500000,"open":7.23139,"high":7.23139,"low":7.23083,"close":7.23093,"volume":188.6699981689453},{"timestamp":1742347560000,"open":7.23094,"high":7.23109,"low":7.23082,"close":7.23093,"volume":181.44000244140625},{"timestamp":1742347620000,"open":7.23104,"high":7.23111,"low":7.23087,"close":7.23098,"volume":137.8800048828125},{"timestamp":1742347680000,"open":7.23094,"high":7.2314,"low":7.23081,"close":7.23102,"volume":195},{"timestamp":1742347740000,"open":7.23099,"high":7.23134,"low":7.23093,"close":7.23096,"volume":158.07000732421875},{"timestamp":1742347800000,"open":7.23109,"high":7.23221,"low":7.23109,"close":7.23195,"volume":319.260009765625},{"timestamp":1742347860000,"open":7.23199,"high":7.23371,"low":7.23197,"close":7.2336,"volume":329.25},{"timestamp":1742347920000,"open":7.23364,"high":7.23366,"low":7.23267,"close":7.23314,"volume":301.5299987792969},{"timestamp":1742347980000,"open":7.23313,"high":7.23339,"low":7.23282,"close":7.23287,"volume":251.16000366210938},{"timestamp":1742348040000,"open":7.23288,"high":7.23326,"low":7.23283,"close":7.23315,"volume":203.27999877929688},{"timestamp":1742348100000,"open":7.23317,"high":7.23396,"low":7.23297,"close":7.23308,"volume":203.61000061035156},{"timestamp":1742348160000,"open":7.23307,"high":7.23356,"low":7.23302,"close":7.23348,"volume":285.3299865722656},{"timestamp":1742348220000,"open":7.23347,"high":7.23388,"low":7.23297,"close":7.23382,"volume":233.22000122070312},{"timestamp":1742348280000,"open":7.23387,"high":7.23421,"low":7.2336,"close":7.2337,"volume":197.61000061035156},{"timestamp":1742348340000,"open":7.23371,"high":7.23504,"low":7.2337,"close":7.23403,"volume":362.5799865722656},{"timestamp":1742348400000,"open":7.23403,"high":7.23421,"low":7.23383,"close":7.23416,"volume":298.7099914550781},{"timestamp":1742348460000,"open":7.23416,"high":7.23428,"low":7.23356,"close":7.23406,"volume":357.1199951171875},{"timestamp":1742348520000,"open":7.23405,"high":7.2346,"low":7.23405,"close":7.23438,"volume":260.8500061035156},{"timestamp":1742348580000,"open":7.23439,"high":7.23459,"low":7.234,"close":7.234,"volume":192.08999633789062},{"timestamp":1742348640000,"open":7.23401,"high":7.23422,"low":7.23386,"close":7.23419,"volume":206.97000122070312},{"timestamp":1742348700000,"open":7.23423,"high":7.23429,"low":7.23344,"close":7.23355,"volume":293.2200012207031},{"timestamp":1742348760000,"open":7.23353,"high":7.23356,"low":7.23279,"close":7.2331,"volume":274.260009765625},{"timestamp":1742348820000,"open":7.23312,"high":7.23361,"low":7.23305,"close":7.2336,"volume":195.50999450683594},{"timestamp":1742348880000,"open":7.2336,"high":7.23405,"low":7.23329,"close":7.23379,"volume":260.07000732421875},{"timestamp":1742348940000,"open":7.23377,"high":7.23384,"low":7.23258,"close":7.23265,"volume":382.6499938964844},{"timestamp":1742349000000,"open":7.23265,"high":7.23319,"low":7.23257,"close":7.23302,"volume":299.82000732421875},{"timestamp":1742349060000,"open":7.23304,"high":7.23353,"low":7.23293,"close":7.23327,"volume":277.8299865722656},{"timestamp":1742349120000,"open":7.2333,"high":7.23392,"low":7.23323,"close":7.23352,"volume":223.7100067138672},{"timestamp":1742349180000,"open":7.2335,"high":7.23405,"low":7.23344,"close":7.23396,"volume":151.0500030517578},{"timestamp":1742349240000,"open":7.23394,"high":7.23449,"low":7.23389,"close":7.23444,"volume":172.13999938964844},{"timestamp":1742349300000,"open":7.23445,"high":7.23489,"low":7.23439,"close":7.2347,"volume":283.6199951171875},{"timestamp":1742349360000,"open":7.23476,"high":7.23481,"low":7.23368,"close":7.23383,"volume":233.33999633789062},{"timestamp":1742349420000,"open":7.23385,"high":7.23396,"low":7.23341,"close":7.23349,"volume":169.2899932861328},{"timestamp":1742349480000,"open":7.23352,"high":7.23378,"low":7.23307,"close":7.23312,"volume":259.739990234375},{"timestamp":1742349540000,"open":7.23306,"high":7.23345,"low":7.23306,"close":7.23331,"volume":264.2699890136719},{"timestamp":1742349600000,"open":7.2333,"high":7.23351,"low":7.23294,"close":7.2331,"volume":385.20001220703125},{"timestamp":1742349660000,"open":7.23315,"high":7.23375,"low":7.23296,"close":7.23343,"volume":232.25999450683594},{"timestamp":1742349720000,"open":7.23345,"high":7.23415,"low":7.23325,"close":7.23415,"volume":233.6999969482422},{"timestamp":1742349780000,"open":7.23414,"high":7.23512,"low":7.23397,"close":7.23442,"volume":186.47999572753906},{"timestamp":1742349840000,"open":7.23444,"high":7.23465,"low":7.23429,"close":7.23465,"volume":201.27000427246094},{"timestamp":1742349900000,"open":7.23463,"high":7.23514,"low":7.23452,"close":7.23504,"volume":270.6000061035156},{"timestamp":1742349960000,"open":7.23504,"high":7.2356,"low":7.23499,"close":7.23549,"volume":229.32000732421875},{"timestamp":1742350020000,"open":7.23548,"high":7.23564,"low":7.23479,"close":7.23482,"volume":214.3800048828125},{"timestamp":1742350080000,"open":7.2348,"high":7.23506,"low":7.23465,"close":7.23505,"volume":150.75},{"timestamp":1742350140000,"open":7.23507,"high":7.23508,"low":7.23443,"close":7.23446,"volume":216.69000244140625},{"timestamp":1742350200000,"open":7.23448,"high":7.23512,"low":7.23448,"close":7.23507,"volume":260.3399963378906},{"timestamp":1742350260000,"open":7.23506,"high":7.23509,"low":7.23471,"close":7.23474,"volume":155.7899932861328},{"timestamp":1742350320000,"open":7.23469,"high":7.23507,"low":7.23429,"close":7.23441,"volume":299.94000244140625},{"timestamp":1742350380000,"open":7.23446,"high":7.23472,"low":7.23399,"close":7.23469,"volume":361.9200134277344},{"timestamp":1742350440000,"open":7.23469,"high":7.23509,"low":7.23442,"close":7.23479,"volume":284.8500061035156},{"timestamp":1742350500000,"open":7.23478,"high":7.23491,"low":7.2344,"close":7.23472,"volume":160.55999755859375},{"timestamp":1742350560000,"open":7.23477,"high":7.23496,"low":7.2345,"close":7.23479,"volume":197.10000610351562},{"timestamp":1742350620000,"open":7.23477,"high":7.23497,"low":7.23446,"close":7.23457,"volume":210.57000732421875},{"timestamp":1742350680000,"open":7.23457,"high":7.23472,"low":7.23411,"close":7.23416,"volume":236.75999450683594},{"timestamp":1742350740000,"open":7.23416,"high":7.23456,"low":7.23416,"close":7.23418,"volume":266.8500061035156},{"timestamp":1742350800000,"open":7.23419,"high":7.23435,"low":7.23366,"close":7.23374,"volume":423.75},{"timestamp":1742350860000,"open":7.23375,"high":7.23383,"low":7.23282,"close":7.23293,"volume":247.35000610351562},{"timestamp":1742350920000,"open":7.23287,"high":7.23329,"low":7.23267,"close":7.23304,"volume":264.989990234375},{"timestamp":1742350980000,"open":7.23306,"high":7.2333,"low":7.23268,"close":7.23311,"volume":238.25999450683594},{"timestamp":1742351040000,"open":7.23313,"high":7.23361,"low":7.23301,"close":7.2333,"volume":213.1199951171875},{"timestamp":1742351100000,"open":7.23329,"high":7.23411,"low":7.23321,"close":7.23389,"volume":290.42999267578125},{"timestamp":1742351160000,"open":7.23391,"high":7.23398,"low":7.23373,"close":7.23389,"volume":141.3000030517578},{"timestamp":1742351220000,"open":7.23388,"high":7.23429,"low":7.23375,"close":7.23411,"volume":171.80999755859375},{"timestamp":1742351280000,"open":7.2341,"high":7.23413,"low":7.23369,"close":7.23406,"volume":192.24000549316406},{"timestamp":1742351340000,"open":7.23406,"high":7.23518,"low":7.23405,"close":7.23508,"volume":362.2799987792969},{"timestamp":1742351400000,"open":7.23509,"high":7.23527,"low":7.23402,"close":7.23406,"volume":507},{"timestamp":1742351460000,"open":7.23411,"high":7.23442,"low":7.23367,"close":7.23367,"volume":238.9499969482422},{"timestamp":1742351520000,"open":7.23365,"high":7.23408,"low":7.23365,"close":7.23384,"volume":267.1499938964844},{"timestamp":1742351580000,"open":7.23381,"high":7.23381,"low":7.2327,"close":7.23281,"volume":300.75},{"timestamp":1742351640000,"open":7.23281,"high":7.23351,"low":7.23281,"close":7.23324,"volume":318},{"timestamp":1742351700000,"open":7.23325,"high":7.23341,"low":7.23313,"close":7.2333,"volume":186.4499969482422},{"timestamp":1742351760000,"open":7.2332,"high":7.23326,"low":7.23267,"close":7.23285,"volume":226.35000610351562},{"timestamp":1742351820000,"open":7.23276,"high":7.23304,"low":7.23276,"close":7.23281,"volume":160.5},{"timestamp":1742351880000,"open":7.23282,"high":7.23286,"low":7.2326,"close":7.23264,"volume":139.1999969482422},{"timestamp":1742351940000,"open":7.23264,"high":7.23275,"low":7.23229,"close":7.23245,"volume":188.25},{"timestamp":1742352000000,"open":7.23246,"high":7.23264,"low":7.23234,"close":7.23247,"volume":176.6999969482422},{"timestamp":1742352060000,"open":7.23245,"high":7.23298,"low":7.2324,"close":7.23277,"volume":181.9499969482422},{"timestamp":1742352120000,"open":7.23278,"high":7.23288,"low":7.23241,"close":7.23243,"volume":189.3000030517578},{"timestamp":1742352180000,"open":7.23242,"high":7.23337,"low":7.23242,"close":7.23337,"volume":138.60000610351562},{"timestamp":1742352240000,"open":7.23333,"high":7.23333,"low":7.23283,"close":7.23296,"volume":138.14999389648438},{"timestamp":1742352300000,"open":7.23294,"high":7.23315,"low":7.23253,"close":7.23253,"volume":257.7099914550781},{"timestamp":1742352360000,"open":7.23252,"high":7.23292,"low":7.23233,"close":7.23266,"volume":181.74000549316406},{"timestamp":1742352420000,"open":7.23267,"high":7.23305,"low":7.2326,"close":7.23283,"volume":186.32000732421875},{"timestamp":1742352480000,"open":7.23282,"high":7.23289,"low":7.23241,"close":7.23243,"volume":191.8699951171875},{"timestamp":1742352540000,"open":7.23243,"high":7.23265,"low":7.23237,"close":7.23241,"volume":145.36000061035156},{"timestamp":1742352600000,"open":7.23244,"high":7.233,"low":7.23236,"close":7.23272,"volume":160.99000549316406},{"timestamp":1742352660000,"open":7.23275,"high":7.23292,"low":7.23269,"close":7.23282,"volume":179.36000061035156},{"timestamp":1742352720000,"open":7.23282,"high":7.23296,"low":7.23268,"close":7.23293,"volume":100.77999877929688},{"timestamp":1742352780000,"open":7.23293,"high":7.233,"low":7.23271,"close":7.23282,"volume":145.75999450683594},{"timestamp":1742352840000,"open":7.23281,"high":7.23296,"low":7.23268,"close":7.23293,"volume":118.79000091552734},{"timestamp":1742352900000,"open":7.23293,"high":7.23301,"low":7.23277,"close":7.2329,"volume":140.3699951171875},{"timestamp":1742352960000,"open":7.23289,"high":7.23289,"low":7.23236,"close":7.23253,"volume":188.8800048828125},{"timestamp":1742353020000,"open":7.23253,"high":7.23262,"low":7.23223,"close":7.23262,"volume":117.0199966430664},{"timestamp":1742353080000,"open":7.2326,"high":7.23305,"low":7.2326,"close":7.23283,"volume":148.25},{"timestamp":1742353140000,"open":7.23281,"high":7.23304,"low":7.23267,"close":7.23275,"volume":258.69000244140625},{"timestamp":1742353200000,"open":7.23273,"high":7.23273,"low":7.23227,"close":7.23252,"volume":143.11000061035156},{"timestamp":1742353260000,"open":7.23251,"high":7.23274,"low":7.23243,"close":7.23273,"volume":121.3499984741211},{"timestamp":1742353320000,"open":7.23276,"high":7.2328,"low":7.2326,"close":7.2326,"volume":101.4000015258789},{"timestamp":1742353380000,"open":7.2326,"high":7.23298,"low":7.2326,"close":7.23297,"volume":94.19999694824219},{"timestamp":1742353440000,"open":7.23294,"high":7.23299,"low":7.23266,"close":7.23277,"volume":95.16000366210938},{"timestamp":1742353500000,"open":7.23278,"high":7.23285,"low":7.23248,"close":7.23258,"volume":145.64999389648438},{"timestamp":1742353560000,"open":7.23257,"high":7.23278,"low":7.23242,"close":7.23243,"volume":93.2699966430664},{"timestamp":1742353620000,"open":7.23246,"high":7.23298,"low":7.23241,"close":7.23298,"volume":109.83000183105469},{"timestamp":1742353680000,"open":7.23298,"high":7.23299,"low":7.23241,"close":7.23242,"volume":174.1699981689453},{"timestamp":1742353740000,"open":7.2324,"high":7.23302,"low":7.2324,"close":7.23263,"volume":136.22999572753906},{"timestamp":1742353800000,"open":7.23259,"high":7.23266,"low":7.23253,"close":7.2326,"volume":43.4900016784668},{"timestamp":1742353860000,"open":7.23261,"high":7.23284,"low":7.23261,"close":7.23276,"volume":44.72999954223633},{"timestamp":1742353920000,"open":7.23268,"high":7.23297,"low":7.23268,"close":7.23275,"volume":129.75},{"timestamp":1742353980000,"open":7.23274,"high":7.23307,"low":7.23268,"close":7.23298,"volume":127.44000244140625},{"timestamp":1742354040000,"open":7.23295,"high":7.23351,"low":7.23295,"close":7.23341,"volume":155.39999389648438},{"timestamp":1742354100000,"open":7.2334,"high":7.23374,"low":7.2334,"close":7.23372,"volume":127.19999694824219},{"timestamp":1742354160000,"open":7.23372,"high":7.23435,"low":7.2337,"close":7.23416,"volume":91.08000183105469},{"timestamp":1742354220000,"open":7.23416,"high":7.23472,"low":7.23412,"close":7.23471,"volume":141.9600067138672},{"timestamp":1742354280000,"open":7.23471,"high":7.23471,"low":7.23424,"close":7.23441,"volume":220.55999755859375},{"timestamp":1742354340000,"open":7.23441,"high":7.2346,"low":7.23427,"close":7.23441,"volume":136.64999389648438},{"timestamp":1742354400000,"open":7.23441,"high":7.23507,"low":7.23441,"close":7.23491,"volume":203.42999267578125},{"timestamp":1742354460000,"open":7.23493,"high":7.23531,"low":7.23493,"close":7.23502,"volume":217.32000732421875},{"timestamp":1742354520000,"open":7.23504,"high":7.23546,"low":7.23499,"close":7.2353,"volume":108.77999877929688},{"timestamp":1742354580000,"open":7.23531,"high":7.23542,"low":7.23489,"close":7.23514,"volume":151.55999755859375},{"timestamp":1742354640000,"open":7.23511,"high":7.2352,"low":7.23493,"close":7.23511,"volume":102.20999908447266},{"timestamp":1742354700000,"open":7.23512,"high":7.23538,"low":7.23505,"close":7.23534,"volume":150.32000732421875},{"timestamp":1742354760000,"open":7.23533,"high":7.23566,"low":7.23526,"close":7.23526,"volume":181.44000244140625},{"timestamp":1742354820000,"open":7.23527,"high":7.23541,"low":7.23478,"close":7.23501,"volume":199.00999450683594},{"timestamp":1742354880000,"open":7.235,"high":7.23556,"low":7.23488,"close":7.23555,"volume":201.38999938964844},{"timestamp":1742354940000,"open":7.23548,"high":7.23637,"low":7.23547,"close":7.2358,"volume":328.5},{"timestamp":1742355000000,"open":7.2358,"high":7.23603,"low":7.23571,"close":7.23582,"volume":186.2100067138672},{"timestamp":1742355060000,"open":7.23581,"high":7.23592,"low":7.23538,"close":7.23567,"volume":310.20001220703125},{"timestamp":1742355120000,"open":7.23568,"high":7.23586,"low":7.23546,"close":7.23557,"volume":251.94000244140625},{"timestamp":1742355180000,"open":7.23556,"high":7.23577,"low":7.23543,"close":7.23553,"volume":96.80999755859375},{"timestamp":1742355240000,"open":7.23553,"high":7.23557,"low":7.23539,"close":7.23556,"volume":128.94000244140625},{"timestamp":1742355300000,"open":7.23557,"high":7.2356,"low":7.2353,"close":7.23539,"volume":140.22000122070312},{"timestamp":1742355360000,"open":7.23539,"high":7.23543,"low":7.23516,"close":7.23517,"volume":115.7699966430664},{"timestamp":1742355420000,"open":7.23519,"high":7.23522,"low":7.23496,"close":7.23515,"volume":158.33999633789062},{"timestamp":1742355480000,"open":7.23512,"high":7.23524,"low":7.23509,"close":7.23509,"volume":133.77000427246094},{"timestamp":1742355540000,"open":7.23522,"high":7.23527,"low":7.23506,"close":7.23506,"volume":143.33999633789062},{"timestamp":1742355600000,"open":7.23507,"high":7.23517,"low":7.23496,"close":7.235,"volume":96.20999908447266},{"timestamp":1742355660000,"open":7.23498,"high":7.23525,"low":7.23496,"close":7.23519,"volume":114.83999633789062},{"timestamp":1742355720000,"open":7.23516,"high":7.23565,"low":7.23515,"close":7.23551,"volume":123.23999786376953},{"timestamp":1742355780000,"open":7.23552,"high":7.23554,"low":7.2354,"close":7.23542,"volume":101.01000213623047},{"timestamp":1742355840000,"open":7.23544,"high":7.23567,"low":7.23539,"close":7.23566,"volume":98.45999908447266},{"timestamp":1742355900000,"open":7.23565,"high":7.23565,"low":7.23539,"close":7.23547,"volume":136.3699951171875},{"timestamp":1742355960000,"open":7.23547,"high":7.23547,"low":7.23529,"close":7.23533,"volume":102.02999877929688},{"timestamp":1742356020000,"open":7.23532,"high":7.23561,"low":7.23529,"close":7.23552,"volume":75.69000244140625},{"timestamp":1742356080000,"open":7.23551,"high":7.23639,"low":7.23546,"close":7.23637,"volume":166.88999938964844},{"timestamp":1742356140000,"open":7.23645,"high":7.23722,"low":7.23637,"close":7.23701,"volume":283.0899963378906},{"timestamp":1742356200000,"open":7.23707,"high":7.23715,"low":7.23703,"close":7.2371,"volume":56.72999954223633},{"timestamp":1742356260000,"open":7.23707,"high":7.2381,"low":7.23707,"close":7.23777,"volume":236.91000366210938},{"timestamp":1742356320000,"open":7.23784,"high":7.2383,"low":7.23757,"close":7.23806,"volume":187.67999267578125},{"timestamp":1742356380000,"open":7.23806,"high":7.23813,"low":7.23767,"close":7.23787,"volume":171.3000030517578},{"timestamp":1742356440000,"open":7.23786,"high":7.23793,"low":7.23689,"close":7.23706,"volume":214.8000030517578},{"timestamp":1742356500000,"open":7.23709,"high":7.23715,"low":7.23694,"close":7.23701,"volume":105.56999969482422},{"timestamp":1742356560000,"open":7.23718,"high":7.23751,"low":7.23701,"close":7.23731,"volume":192.60000610351562},{"timestamp":1742356620000,"open":7.23731,"high":7.23736,"low":7.237,"close":7.23704,"volume":160.22999572753906},{"timestamp":1742356680000,"open":7.23703,"high":7.23711,"low":7.2364,"close":7.23668,"volume":220.97999572753906},{"timestamp":1742356740000,"open":7.23666,"high":7.23713,"low":7.23656,"close":7.23696,"volume":219.17999267578125},{"timestamp":1742356800000,"open":7.23695,"high":7.2379,"low":7.23686,"close":7.23786,"volume":126.02999877929688},{"timestamp":1742356860000,"open":7.23787,"high":7.23915,"low":7.2377,"close":7.23876,"volume":158.91000366210938},{"timestamp":1742356920000,"open":7.23876,"high":7.23902,"low":7.23825,"close":7.23897,"volume":385.010009765625},{"timestamp":1742356980000,"open":7.23898,"high":7.23904,"low":7.23884,"close":7.23887,"volume":167.3000030517578},{"timestamp":1742357040000,"open":7.23886,"high":7.23899,"low":7.23863,"close":7.23888,"volume":121.73999786376953},{"timestamp":1742357100000,"open":7.23904,"high":7.23904,"low":7.2386,"close":7.23878,"volume":141.25999450683594},{"timestamp":1742357160000,"open":7.23882,"high":7.23885,"low":7.2386,"close":7.23881,"volume":132.2100067138672},{"timestamp":1742357220000,"open":7.23882,"high":7.23896,"low":7.23857,"close":7.23872,"volume":114.1500015258789},{"timestamp":1742357280000,"open":7.2387,"high":7.23892,"low":7.23868,"close":7.23887,"volume":73.41000366210938},{"timestamp":1742357340000,"open":7.23888,"high":7.23891,"low":7.23875,"close":7.23888,"volume":64.86000061035156},{"timestamp":1742357400000,"open":7.23888,"high":7.23902,"low":7.23872,"close":7.23878,"volume":140.63999938964844},{"timestamp":1742357460000,"open":7.23879,"high":7.23891,"low":7.23878,"close":7.23889,"volume":35.63999938964844},{"timestamp":1742357520000,"open":7.2389,"high":7.2397,"low":7.23873,"close":7.23967,"volume":189.05999755859375},{"timestamp":1742357580000,"open":7.23969,"high":7.2397,"low":7.23931,"close":7.23931,"volume":140.49000549316406},{"timestamp":1742357640000,"open":7.23933,"high":7.23935,"low":7.23911,"close":7.2393,"volume":166.02000427246094},{"timestamp":1742357700000,"open":7.23932,"high":7.23956,"low":7.23921,"close":7.2393,"volume":124.58999633789062},{"timestamp":1742357760000,"open":7.23931,"high":7.23951,"low":7.23921,"close":7.23923,"volume":173.02999877929688},{"timestamp":1742357820000,"open":7.23918,"high":7.23936,"low":7.23916,"close":7.23922,"volume":148.7100067138672},{"timestamp":1742357880000,"open":7.2392,"high":7.23932,"low":7.2391,"close":7.2391,"volume":135.00999450683594},{"timestamp":1742357940000,"open":7.23912,"high":7.23923,"low":7.23879,"close":7.23888,"volume":130.8000030517578},{"timestamp":1742358000000,"open":7.23886,"high":7.23901,"low":7.23886,"close":7.23888,"volume":57.93000030517578},{"timestamp":1742358060000,"open":7.23886,"high":7.23903,"low":7.23846,"close":7.23848,"volume":86.8499984741211},{"timestamp":1742358120000,"open":7.23848,"high":7.23884,"low":7.23843,"close":7.23882,"volume":144.1199951171875},{"timestamp":1742358180000,"open":7.23882,"high":7.23918,"low":7.23882,"close":7.23904,"volume":154.44000244140625},{"timestamp":1742358240000,"open":7.23903,"high":7.23918,"low":7.23877,"close":7.23877,"volume":167.16000366210938},{"timestamp":1742358300000,"open":7.23877,"high":7.23889,"low":7.23876,"close":7.23878,"volume":76.37999725341797},{"timestamp":1742358360000,"open":7.23878,"high":7.23884,"low":7.23859,"close":7.23859,"volume":77.06999969482422},{"timestamp":1742358420000,"open":7.23863,"high":7.23907,"low":7.23862,"close":7.2389,"volume":72.98999786376953},{"timestamp":1742358480000,"open":7.23886,"high":7.23906,"low":7.23882,"close":7.239,"volume":38.58000183105469},{"timestamp":1742358540000,"open":7.239,"high":7.239,"low":7.2389,"close":7.23897,"volume":21.149999618530273},{"timestamp":1742358600000,"open":7.23895,"high":7.23901,"low":7.23887,"close":7.23897,"volume":65.8499984741211},{"timestamp":1742358660000,"open":7.23897,"high":7.23899,"low":7.23886,"close":7.23899,"volume":91.05000305175781},{"timestamp":1742358720000,"open":7.23897,"high":7.2392,"low":7.23891,"close":7.23917,"volume":136.35000610351562},{"timestamp":1742358780000,"open":7.23916,"high":7.23919,"low":7.23907,"close":7.23911,"volume":62.849998474121094},{"timestamp":1742358840000,"open":7.2391,"high":7.23913,"low":7.23901,"close":7.23909,"volume":78.75},{"timestamp":1742358900000,"open":7.23914,"high":7.2392,"low":7.23861,"close":7.23873,"volume":114.30000305175781},{"timestamp":1742358960000,"open":7.23877,"high":7.23891,"low":7.2387,"close":7.23886,"volume":84.44999694824219},{"timestamp":1742359020000,"open":7.2388,"high":7.23937,"low":7.2388,"close":7.23926,"volume":189.4499969482422},{"timestamp":1742359080000,"open":7.23926,"high":7.23947,"low":7.2392,"close":7.23947,"volume":114.9000015258789},{"timestamp":1742359140000,"open":7.23955,"high":7.23955,"low":7.23926,"close":7.23946,"volume":158.39999389648438},{"timestamp":1742359200000,"open":7.23946,"high":7.23971,"low":7.23937,"close":7.23956,"volume":126.01000213623047},{"timestamp":1742359260000,"open":7.23967,"high":7.23977,"low":7.23946,"close":7.23953,"volume":111.44999694824219},{"timestamp":1742359320000,"open":7.23953,"high":7.23971,"low":7.23933,"close":7.23957,"volume":87.1500015258789},{"timestamp":1742359380000,"open":7.23955,"high":7.23955,"low":7.23924,"close":7.23924,"volume":92.4000015258789},{"timestamp":1742359440000,"open":7.23926,"high":7.23936,"low":7.23923,"close":7.23932,"volume":39},{"timestamp":1742359500000,"open":7.23934,"high":7.23935,"low":7.23921,"close":7.23924,"volume":93.30000305175781},{"timestamp":1742359560000,"open":7.23925,"high":7.23942,"low":7.23925,"close":7.23933,"volume":80.4000015258789},{"timestamp":1742359620000,"open":7.23932,"high":7.23984,"low":7.23932,"close":7.23957,"volume":122.25},{"timestamp":1742359680000,"open":7.23951,"high":7.23958,"low":7.23934,"close":7.23935,"volume":68.55000305175781},{"timestamp":1742359740000,"open":7.23936,"high":7.23991,"low":7.23934,"close":7.23976,"volume":143.6999969482422},{"timestamp":1742359800000,"open":7.23979,"high":7.23985,"low":7.23971,"close":7.23974,"volume":51.599998474121094},{"timestamp":1742359860000,"open":7.23972,"high":7.2398,"low":7.23956,"close":7.2396,"volume":107.25},{"timestamp":1742359920000,"open":7.23966,"high":7.23966,"low":7.23947,"close":7.23947,"volume":63.599998474121094},{"timestamp":1742359980000,"open":7.23958,"high":7.23985,"low":7.23954,"close":7.23968,"volume":54.900001525878906},{"timestamp":1742360040000,"open":7.23974,"high":7.23976,"low":7.23963,"close":7.23974,"volume":68.0999984741211},{"timestamp":1742360100000,"open":7.23974,"high":7.23978,"low":7.23964,"close":7.23972,"volume":60.75},{"timestamp":1742360160000,"open":7.23972,"high":7.23978,"low":7.23955,"close":7.23967,"volume":147.60000610351562},{"timestamp":1742360220000,"open":7.23967,"high":7.23995,"low":7.23966,"close":7.23966,"volume":123.91000366210938},{"timestamp":1742360280000,"open":7.23975,"high":7.23982,"low":7.23952,"close":7.23952,"volume":110.69999694824219},{"timestamp":1742360340000,"open":7.23953,"high":7.23976,"low":7.23949,"close":7.2397,"volume":156.4499969482422},{"timestamp":1742360400000,"open":7.23969,"high":7.23969,"low":7.23935,"close":7.23945,"volume":211.5},{"timestamp":1742360460000,"open":7.23944,"high":7.23944,"low":7.23884,"close":7.23889,"volume":153.14999389648438},{"timestamp":1742360520000,"open":7.23892,"high":7.23943,"low":7.23889,"close":7.2392,"volume":115.3499984741211},{"timestamp":1742360580000,"open":7.23922,"high":7.23926,"low":7.23874,"close":7.23885,"volume":165.69000244140625},{"timestamp":1742360640000,"open":7.23884,"high":7.23908,"low":7.23873,"close":7.23908,"volume":140.30999755859375},{"timestamp":1742360700000,"open":7.23887,"high":7.23914,"low":7.23887,"close":7.23911,"volume":111.95999908447266},{"timestamp":1742360760000,"open":7.23912,"high":7.23912,"low":7.23896,"close":7.23908,"volume":37.20000076293945},{"timestamp":1742360820000,"open":7.23906,"high":7.23906,"low":7.23794,"close":7.23822,"volume":176.07000732421875},{"timestamp":1742360880000,"open":7.23828,"high":7.2388,"low":7.23828,"close":7.2387,"volume":130.8000030517578},{"timestamp":1742360940000,"open":7.23866,"high":7.23876,"low":7.23761,"close":7.23772,"volume":179.16000366210938},{"timestamp":1742361000000,"open":7.23774,"high":7.23791,"low":7.23757,"close":7.23757,"volume":86.04000091552734},{"timestamp":1742361060000,"open":7.23756,"high":7.2379,"low":7.23699,"close":7.23709,"volume":233.61000061035156},{"timestamp":1742361120000,"open":7.2371,"high":7.23722,"low":7.23686,"close":7.23707,"volume":159.66000366210938},{"timestamp":1742361180000,"open":7.23707,"high":7.23731,"low":7.23695,"close":7.23728,"volume":167.6699981689453},{"timestamp":1742361240000,"open":7.23728,"high":7.23743,"low":7.23711,"close":7.23712,"volume":131.1300048828125},{"timestamp":1742361300000,"open":7.23714,"high":7.23717,"low":7.23651,"close":7.23674,"volume":133.9499969482422},{"timestamp":1742361360000,"open":7.23675,"high":7.23712,"low":7.23675,"close":7.23686,"volume":142.25999450683594},{"timestamp":1742361420000,"open":7.23687,"high":7.23709,"low":7.23687,"close":7.23691,"volume":72.4800033569336},{"timestamp":1742361480000,"open":7.23692,"high":7.23765,"low":7.23688,"close":7.23752,"volume":77.4000015258789},{"timestamp":1742361540000,"open":7.23751,"high":7.2379,"low":7.23751,"close":7.23772,"volume":168.14999389648438},{"timestamp":1742361600000,"open":7.23776,"high":7.23839,"low":7.23771,"close":7.23826,"volume":176.22000122070312},{"timestamp":1742361660000,"open":7.2382,"high":7.23836,"low":7.23793,"close":7.23802,"volume":152.72999572753906},{"timestamp":1742361720000,"open":7.23802,"high":7.2383,"low":7.23802,"close":7.23803,"volume":150.60000610351562},{"timestamp":1742361780000,"open":7.23806,"high":7.23831,"low":7.23795,"close":7.23826,"volume":85.3499984741211},{"timestamp":1742361840000,"open":7.23825,"high":7.23831,"low":7.23766,"close":7.23766,"volume":69.5999984741211},{"timestamp":1742361900000,"open":7.23767,"high":7.23786,"low":7.23759,"close":7.23785,"volume":78.5999984741211},{"timestamp":1742361960000,"open":7.23784,"high":7.23791,"low":7.23763,"close":7.2379,"volume":88.19999694824219},{"timestamp":1742362020000,"open":7.23785,"high":7.23805,"low":7.23773,"close":7.23793,"volume":89.55000305175781},{"timestamp":1742362080000,"open":7.23793,"high":7.23825,"low":7.23784,"close":7.23815,"volume":132.4499969482422},{"timestamp":1742362140000,"open":7.23815,"high":7.23822,"low":7.23762,"close":7.2379,"volume":102.44999694824219},{"timestamp":1742362200000,"open":7.2379,"high":7.23815,"low":7.23712,"close":7.23785,"volume":323.4599914550781},{"timestamp":1742362260000,"open":7.23784,"high":7.23788,"low":7.23763,"close":7.23775,"volume":184.25999450683594},{"timestamp":1742362320000,"open":7.23777,"high":7.23822,"low":7.23773,"close":7.23805,"volume":176.16000366210938},{"timestamp":1742362380000,"open":7.23804,"high":7.23863,"low":7.23804,"close":7.23851,"volume":142.25999450683594},{"timestamp":1742362440000,"open":7.23851,"high":7.23907,"low":7.2385,"close":7.23888,"volume":194.97000122070312},{"timestamp":1742362500000,"open":7.23888,"high":7.23909,"low":7.23855,"close":7.23868,"volume":200.27999877929688},{"timestamp":1742362560000,"open":7.23863,"high":7.23916,"low":7.23812,"close":7.23845,"volume":356.8500061035156},{"timestamp":1742362620000,"open":7.23843,"high":7.23889,"low":7.23843,"close":7.2387,"volume":289.739990234375},{"timestamp":1742362680000,"open":7.23871,"high":7.23877,"low":7.23837,"close":7.23837,"volume":254.27999877929688},{"timestamp":1742362740000,"open":7.23837,"high":7.23837,"low":7.23789,"close":7.23794,"volume":202.8300018310547},{"timestamp":1742362800000,"open":7.23793,"high":7.23831,"low":7.23789,"close":7.23789,"volume":200.85000610351562},{"timestamp":1742362860000,"open":7.23786,"high":7.23832,"low":7.23785,"close":7.2382,"volume":169.55999755859375},{"timestamp":1742362920000,"open":7.23817,"high":7.23827,"low":7.23807,"close":7.2382,"volume":96},{"timestamp":1742362980000,"open":7.23819,"high":7.23851,"low":7.23818,"close":7.23829,"volume":169.86000061035156},{"timestamp":1742363040000,"open":7.23829,"high":7.23849,"low":7.23817,"close":7.23847,"volume":120.05999755859375},{"timestamp":1742363100000,"open":7.23846,"high":7.23868,"low":7.23768,"close":7.23772,"volume":194.30999755859375},{"timestamp":1742363160000,"open":7.23771,"high":7.23794,"low":7.23766,"close":7.23772,"volume":210.14999389648438},{"timestamp":1742363220000,"open":7.23771,"high":7.23811,"low":7.23769,"close":7.23775,"volume":298.8900146484375},{"timestamp":1742363280000,"open":7.23773,"high":7.23789,"low":7.23736,"close":7.23746,"volume":189.60000610351562},{"timestamp":1742363340000,"open":7.23741,"high":7.23757,"low":7.23686,"close":7.23697,"volume":248.07000732421875},{"timestamp":1742363400000,"open":7.23697,"high":7.23727,"low":7.23674,"close":7.23684,"volume":201.92999267578125},{"timestamp":1742363460000,"open":7.23681,"high":7.23741,"low":7.23681,"close":7.23727,"volume":196.41000366210938},{"timestamp":1742363520000,"open":7.23728,"high":7.23801,"low":7.23727,"close":7.23801,"volume":136.86000061035156},{"timestamp":1742363580000,"open":7.238,"high":7.23819,"low":7.23788,"close":7.23805,"volume":195.24000549316406},{"timestamp":1742363640000,"open":7.23807,"high":7.23849,"low":7.23796,"close":7.23809,"volume":276.989990234375},{"timestamp":1742363700000,"open":7.23808,"high":7.23846,"low":7.23766,"close":7.23797,"volume":318.3299865722656},{"timestamp":1742363760000,"open":7.23798,"high":7.23847,"low":7.2378,"close":7.23829,"volume":253.1999969482422},{"timestamp":1742363820000,"open":7.23828,"high":7.23877,"low":7.23825,"close":7.23828,"volume":246.3300018310547},{"timestamp":1742363880000,"open":7.23829,"high":7.23864,"low":7.23805,"close":7.23827,"volume":226.35000610351562},{"timestamp":1742363940000,"open":7.23829,"high":7.23865,"low":7.2381,"close":7.23814,"volume":281.3399963378906},{"timestamp":1742364000000,"open":7.23814,"high":7.23837,"low":7.2381,"close":7.23819,"volume":132.4199981689453},{"timestamp":1742364060000,"open":7.2382,"high":7.23821,"low":7.23768,"close":7.23783,"volume":154.35000610351562},{"timestamp":1742364120000,"open":7.23786,"high":7.23791,"low":7.23766,"close":7.2377,"volume":190.5},{"timestamp":1742364180000,"open":7.23771,"high":7.23772,"low":7.23741,"close":7.23751,"volume":116.19000244140625},{"timestamp":1742364240000,"open":7.23752,"high":7.23808,"low":7.23748,"close":7.23795,"volume":124.80000305175781},{"timestamp":1742364300000,"open":7.23793,"high":7.23834,"low":7.23787,"close":7.23818,"volume":150.17999267578125},{"timestamp":1742364360000,"open":7.23816,"high":7.23831,"low":7.23788,"close":7.23825,"volume":167.0399932861328},{"timestamp":1742364420000,"open":7.23825,"high":7.23832,"low":7.23751,"close":7.23773,"volume":173.63999938964844},{"timestamp":1742364480000,"open":7.23769,"high":7.23807,"low":7.23752,"close":7.23807,"volume":122.87999725341797},{"timestamp":1742364540000,"open":7.23805,"high":7.23817,"low":7.23788,"close":7.23805,"volume":150.14999389648438},{"timestamp":1742364600000,"open":7.23803,"high":7.23803,"low":7.23697,"close":7.23701,"volume":192.80999755859375},{"timestamp":1742364660000,"open":7.23701,"high":7.23764,"low":7.23701,"close":7.23749,"volume":156.14999389648438},{"timestamp":1742364720000,"open":7.23751,"high":7.23769,"low":7.23744,"close":7.23769,"volume":152.10000610351562},{"timestamp":1742364780000,"open":7.2377,"high":7.23776,"low":7.23745,"close":7.23754,"volume":179.85000610351562},{"timestamp":1742364840000,"open":7.23756,"high":7.23756,"low":7.23646,"close":7.23703,"volume":289.20001220703125},{"timestamp":1742364900000,"open":7.23704,"high":7.23752,"low":7.23703,"close":7.23728,"volume":210},{"timestamp":1742364960000,"open":7.23724,"high":7.23749,"low":7.2372,"close":7.23731,"volume":99.9000015258789},{"timestamp":1742365020000,"open":7.23731,"high":7.23736,"low":7.23679,"close":7.23692,"volume":105.83999633789062},{"timestamp":1742365080000,"open":7.23694,"high":7.23734,"low":7.23692,"close":7.23719,"volume":144.50999450683594},{"timestamp":1742365140000,"open":7.23718,"high":7.23783,"low":7.23703,"close":7.23775,"volume":132.38999938964844},{"timestamp":1742365200000,"open":7.23775,"high":7.23821,"low":7.23775,"close":7.23821,"volume":158.91000366210938},{"timestamp":1742365260000,"open":7.23822,"high":7.23832,"low":7.2379,"close":7.23804,"volume":148.1999969482422},{"timestamp":1742365320000,"open":7.23806,"high":7.23835,"low":7.23795,"close":7.23808,"volume":118.31999969482422},{"timestamp":1742365380000,"open":7.2381,"high":7.23816,"low":7.23781,"close":7.23809,"volume":150.14999389648438},{"timestamp":1742365440000,"open":7.23808,"high":7.23848,"low":7.23802,"close":7.23808,"volume":184.88999938964844},{"timestamp":1742365500000,"open":7.23808,"high":7.23828,"low":7.23745,"close":7.23785,"volume":247.64999389648438},{"timestamp":1742365560000,"open":7.23788,"high":7.23789,"low":7.2377,"close":7.23774,"volume":116.4000015258789},{"timestamp":1742365620000,"open":7.23776,"high":7.23776,"low":7.2375,"close":7.23766,"volume":121.0199966430664},{"timestamp":1742365680000,"open":7.23767,"high":7.2378,"low":7.2376,"close":7.23775,"volume":109.73999786376953},{"timestamp":1742365740000,"open":7.23775,"high":7.23782,"low":7.23763,"close":7.23775,"volume":171.14999389648438},{"timestamp":1742365800000,"open":7.23774,"high":7.23798,"low":7.23767,"close":7.23783,"volume":179.36000061035156},{"timestamp":1742365860000,"open":7.23782,"high":7.23782,"low":7.23713,"close":7.23755,"volume":257.6700134277344},{"timestamp":1742365920000,"open":7.23755,"high":7.23778,"low":7.23729,"close":7.23734,"volume":160.22999572753906},{"timestamp":1742365980000,"open":7.23736,"high":7.23741,"low":7.23694,"close":7.23704,"volume":215.3699951171875},{"timestamp":1742366040000,"open":7.23703,"high":7.23708,"low":7.23574,"close":7.23586,"volume":319.4700012207031},{"timestamp":1742366100000,"open":7.23586,"high":7.23597,"low":7.23557,"close":7.23573,"volume":234.89999389648438},{"timestamp":1742366160000,"open":7.23573,"high":7.23576,"low":7.23527,"close":7.23527,"volume":212.6999969482422},{"timestamp":1742366220000,"open":7.23524,"high":7.2353,"low":7.23474,"close":7.23497,"volume":295.1099853515625},{"timestamp":1742366280000,"open":7.23496,"high":7.23576,"low":7.23496,"close":7.23559,"volume":379.67999267578125},{"timestamp":1742366340000,"open":7.23564,"high":7.23628,"low":7.23544,"close":7.23585,"volume":248.8800048828125},{"timestamp":1742366400000,"open":7.2359,"high":7.23688,"low":7.23585,"close":7.23658,"volume":243.89999389648438},{"timestamp":1742366460000,"open":7.23658,"high":7.23715,"low":7.23655,"close":7.23672,"volume":168.69000244140625},{"timestamp":1742366520000,"open":7.23668,"high":7.23718,"low":7.23662,"close":7.2371,"volume":243.5399932861328},{"timestamp":1742366580000,"open":7.2371,"high":7.23727,"low":7.23645,"close":7.23647,"volume":229.55999755859375},{"timestamp":1742366640000,"open":7.23647,"high":7.23647,"low":7.23607,"close":7.23607,"volume":246.57000732421875},{"timestamp":1742366700000,"open":7.23605,"high":7.23652,"low":7.23587,"close":7.23619,"volume":250.1999969482422},{"timestamp":1742366760000,"open":7.23616,"high":7.23648,"low":7.2359,"close":7.23611,"volume":235.6199951171875},{"timestamp":1742366820000,"open":7.2361,"high":7.23622,"low":7.23595,"close":7.23621,"volume":187.3800048828125},{"timestamp":1742366880000,"open":7.2362,"high":7.23621,"low":7.23543,"close":7.23584,"volume":283.1000061035156},{"timestamp":1742366940000,"open":7.23587,"high":7.2359,"low":7.23531,"close":7.23542,"volume":353.6700134277344},{"timestamp":1742367000000,"open":7.23539,"high":7.23547,"low":7.23503,"close":7.23535,"volume":217.52999877929688},{"timestamp":1742367060000,"open":7.23538,"high":7.23567,"low":7.23505,"close":7.2355,"volume":204.3300018310547},{"timestamp":1742367120000,"open":7.23551,"high":7.23568,"low":7.23494,"close":7.23515,"volume":250.22999572753906},{"timestamp":1742367180000,"open":7.23516,"high":7.23549,"low":7.23509,"close":7.23517,"volume":172.67999267578125},{"timestamp":1742367240000,"open":7.23517,"high":7.23532,"low":7.23493,"close":7.23508,"volume":177.24000549316406},{"timestamp":1742367300000,"open":7.23509,"high":7.23637,"low":7.23507,"close":7.23599,"volume":242.19000244140625},{"timestamp":1742367360000,"open":7.23601,"high":7.2363,"low":7.23535,"close":7.23535,"volume":205.74000549316406},{"timestamp":1742367420000,"open":7.23534,"high":7.23615,"low":7.23534,"close":7.23579,"volume":231.57000732421875},{"timestamp":1742367480000,"open":7.23581,"high":7.23618,"low":7.23569,"close":7.23596,"volume":267.5400085449219},{"timestamp":1742367540000,"open":7.23594,"high":7.23639,"low":7.23582,"close":7.23623,"volume":296.82000732421875},{"timestamp":1742367600000,"open":7.23623,"high":7.2364,"low":7.23567,"close":7.23579,"volume":312.3299865722656},{"timestamp":1742367660000,"open":7.23581,"high":7.23593,"low":7.23539,"close":7.23592,"volume":322.0199890136719},{"timestamp":1742367720000,"open":7.23593,"high":7.23611,"low":7.23562,"close":7.2359,"volume":316.3800048828125},{"timestamp":1742367780000,"open":7.2359,"high":7.23615,"low":7.23561,"close":7.23614,"volume":240.57000732421875},{"timestamp":1742367840000,"open":7.23614,"high":7.23617,"low":7.23579,"close":7.23597,"volume":178.32000732421875},{"timestamp":1742367900000,"open":7.23596,"high":7.23605,"low":7.23569,"close":7.23589,"volume":209.5800018310547},{"timestamp":1742367960000,"open":7.23587,"high":7.23689,"low":7.23575,"close":7.23685,"volume":227.25},{"timestamp":1742368020000,"open":7.23685,"high":7.23696,"low":7.23595,"close":7.23613,"volume":242.16000366210938},{"timestamp":1742368080000,"open":7.23621,"high":7.23682,"low":7.236,"close":7.23677,"volume":245.82000732421875},{"timestamp":1742368140000,"open":7.23681,"high":7.23704,"low":7.23664,"close":7.23691,"volume":224.19000244140625},{"timestamp":1742368200000,"open":7.23688,"high":7.23709,"low":7.23645,"close":7.23692,"volume":193.64999389648438},{"timestamp":1742368260000,"open":7.2369,"high":7.23742,"low":7.23656,"close":7.23656,"volume":301.04998779296875},{"timestamp":1742368320000,"open":7.23656,"high":7.23656,"low":7.23563,"close":7.23588,"volume":301.4200134277344},{"timestamp":1742368380000,"open":7.23589,"high":7.23665,"low":7.23578,"close":7.23661,"volume":228.91000366210938},{"timestamp":1742368440000,"open":7.23662,"high":7.23688,"low":7.2363,"close":7.23666,"volume":341.1600036621094},{"timestamp":1742368500000,"open":7.23667,"high":7.2373,"low":7.2365,"close":7.23709,"volume":277.95001220703125},{"timestamp":1742368560000,"open":7.23708,"high":7.23763,"low":7.23694,"close":7.23744,"volume":202.41000366210938},{"timestamp":1742368620000,"open":7.23743,"high":7.2375,"low":7.23722,"close":7.23722,"volume":144},{"timestamp":1742368680000,"open":7.23722,"high":7.23768,"low":7.23722,"close":7.23733,"volume":247.0800018310547},{"timestamp":1742368740000,"open":7.23734,"high":7.23802,"low":7.23716,"close":7.23797,"volume":233.10000610351562},{"timestamp":1742368800000,"open":7.23796,"high":7.23816,"low":7.23764,"close":7.23789,"volume":235.3800048828125},{"timestamp":1742368860000,"open":7.23788,"high":7.23803,"low":7.23776,"close":7.23784,"volume":167.63999938964844},{"timestamp":1742368920000,"open":7.23784,"high":7.23799,"low":7.23764,"close":7.23773,"volume":228.77999877929688},{"timestamp":1742368980000,"open":7.23772,"high":7.23848,"low":7.23771,"close":7.23791,"volume":265.67999267578125},{"timestamp":1742369040000,"open":7.23793,"high":7.23893,"low":7.23784,"close":7.23875,"volume":227.8800048828125},{"timestamp":1742369100000,"open":7.23874,"high":7.23881,"low":7.23835,"close":7.2384,"volume":309.7200012207031},{"timestamp":1742369160000,"open":7.23837,"high":7.23848,"low":7.23793,"close":7.23802,"volume":219.92999267578125},{"timestamp":1742369220000,"open":7.23804,"high":7.23812,"low":7.23781,"close":7.23789,"volume":128.91000366210938},{"timestamp":1742369280000,"open":7.23791,"high":7.23792,"low":7.2374,"close":7.23776,"volume":195.5399932861328},{"timestamp":1742369340000,"open":7.23778,"high":7.23783,"low":7.23747,"close":7.2375,"volume":190.3800048828125},{"timestamp":1742369400000,"open":7.23747,"high":7.23794,"low":7.23732,"close":7.23746,"volume":289.489990234375},{"timestamp":1742369460000,"open":7.23747,"high":7.23782,"low":7.23744,"close":7.23757,"volume":295.44000244140625},{"timestamp":1742369520000,"open":7.23757,"high":7.23789,"low":7.23722,"close":7.23774,"volume":299.7900085449219},{"timestamp":1742369580000,"open":7.23772,"high":7.2379,"low":7.23756,"close":7.23775,"volume":145.11000061035156},{"timestamp":1742369640000,"open":7.23773,"high":7.23834,"low":7.23759,"close":7.23824,"volume":206.5500030517578},{"timestamp":1742369700000,"open":7.23818,"high":7.23875,"low":7.23818,"close":7.23856,"volume":337.7099914550781},{"timestamp":1742369760000,"open":7.23864,"high":7.23977,"low":7.2385,"close":7.23977,"volume":421},{"timestamp":1742369820000,"open":7.23974,"high":7.24056,"low":7.23972,"close":7.24026,"volume":660.5399780273438},{"timestamp":1742369880000,"open":7.24026,"high":7.24056,"low":7.24,"close":7.24027,"volume":463.9800109863281},{"timestamp":1742369940000,"open":7.24021,"high":7.24052,"low":7.2398,"close":7.24026,"volume":312.7799987792969},{"timestamp":1742370000000,"open":7.24026,"high":7.24093,"low":7.24016,"close":7.2405,"volume":354.6600036621094},{"timestamp":1742370060000,"open":7.24047,"high":7.24078,"low":7.23989,"close":7.23997,"volume":298.7699890136719},{"timestamp":1742370120000,"open":7.24,"high":7.24056,"low":7.23942,"close":7.24045,"volume":328.44000244140625},{"timestamp":1742370180000,"open":7.2404,"high":7.24114,"low":7.24033,"close":7.24055,"volume":682.5399780273438},{"timestamp":1742370240000,"open":7.24057,"high":7.24077,"low":7.23989,"close":7.23995,"volume":415.3699951171875},{"timestamp":1742370300000,"open":7.23996,"high":7.24028,"low":7.2399,"close":7.2402,"volume":255.11000061035156},{"timestamp":1742370360000,"open":7.24019,"high":7.24067,"low":7.23997,"close":7.24006,"volume":260.1700134277344},{"timestamp":1742370420000,"open":7.24006,"high":7.24055,"low":7.23976,"close":7.24006,"volume":250.30999755859375},{"timestamp":1742370480000,"open":7.24007,"high":7.24052,"low":7.23931,"close":7.2394,"volume":261.8900146484375},{"timestamp":1742370540000,"open":7.23937,"high":7.23943,"low":7.23877,"close":7.2388,"volume":439.4200134277344},{"timestamp":1742370600000,"open":7.23885,"high":7.2391,"low":7.23868,"close":7.23886,"volume":353.1400146484375},{"timestamp":1742370660000,"open":7.23887,"high":7.23913,"low":7.23861,"close":7.23892,"volume":383.94000244140625},{"timestamp":1742370720000,"open":7.23893,"high":7.23913,"low":7.23844,"close":7.23883,"volume":297.739990234375},{"timestamp":1742370780000,"open":7.23888,"high":7.23947,"low":7.2388,"close":7.23942,"volume":261.3699951171875},{"timestamp":1742370840000,"open":7.23941,"high":7.23956,"low":7.23901,"close":7.23901,"volume":177.9600067138672},{"timestamp":1742370900000,"open":7.23902,"high":7.23924,"low":7.23871,"close":7.23897,"volume":166.97999572753906},{"timestamp":1742370960000,"open":7.23898,"high":7.23946,"low":7.23892,"close":7.23941,"volume":217.9499969482422},{"timestamp":1742371020000,"open":7.2394,"high":7.23952,"low":7.23917,"close":7.23921,"volume":217.35000610351562},{"timestamp":1742371080000,"open":7.2392,"high":7.23971,"low":7.2392,"close":7.2394,"volume":309.29998779296875},{"timestamp":1742371140000,"open":7.23939,"high":7.23955,"low":7.23928,"close":7.2394,"volume":282.8699951171875},{"timestamp":1742371200000,"open":7.23941,"high":7.23954,"low":7.23863,"close":7.23866,"volume":344.07000732421875},{"timestamp":1742371260000,"open":7.23877,"high":7.23912,"low":7.23835,"close":7.23835,"volume":411.0400085449219},{"timestamp":1742371320000,"open":7.23836,"high":7.23874,"low":7.23795,"close":7.23814,"volume":322.8900146484375},{"timestamp":1742371380000,"open":7.23811,"high":7.23847,"low":7.23788,"close":7.23821,"volume":323.2699890136719},{"timestamp":1742371440000,"open":7.23819,"high":7.23843,"low":7.23801,"close":7.23808,"volume":343.6000061035156},{"timestamp":1742371500000,"open":7.23804,"high":7.23836,"low":7.23804,"close":7.23808,"volume":281.4599914550781},{"timestamp":1742371560000,"open":7.23804,"high":7.23856,"low":7.23804,"close":7.23836,"volume":186.66000366210938},{"timestamp":1742371620000,"open":7.23837,"high":7.23865,"low":7.23812,"close":7.23829,"volume":181.67999267578125},{"timestamp":1742371680000,"open":7.23831,"high":7.23844,"low":7.2381,"close":7.23827,"volume":263.6099853515625},{"timestamp":1742371740000,"open":7.2383,"high":7.23855,"low":7.23811,"close":7.23827,"volume":273.239990234375},{"timestamp":1742371800000,"open":7.23826,"high":7.23891,"low":7.23812,"close":7.2388,"volume":246.77999877929688},{"timestamp":1742371860000,"open":7.23878,"high":7.23897,"low":7.23841,"close":7.23897,"volume":172.77000427246094},{"timestamp":1742371920000,"open":7.23897,"high":7.2398,"low":7.23881,"close":7.23929,"volume":289.32000732421875},{"timestamp":1742371980000,"open":7.23928,"high":7.23957,"low":7.23906,"close":7.23932,"volume":230.61000061035156},{"timestamp":1742372040000,"open":7.23934,"high":7.23935,"low":7.23914,"close":7.2393,"volume":217.32000732421875},{"timestamp":1742372100000,"open":7.23932,"high":7.23932,"low":7.23899,"close":7.23927,"volume":181.47000122070312},{"timestamp":1742372160000,"open":7.23927,"high":7.23971,"low":7.23894,"close":7.23958,"volume":217.0800018310547},{"timestamp":1742372220000,"open":7.23956,"high":7.2397,"low":7.23916,"close":7.23916,"volume":165.05999755859375},{"timestamp":1742372280000,"open":7.23918,"high":7.23924,"low":7.23911,"close":7.23916,"volume":133.1699981689453},{"timestamp":1742372340000,"open":7.23916,"high":7.23924,"low":7.23895,"close":7.23907,"volume":155.97000122070312},{"timestamp":1742372400000,"open":7.23907,"high":7.23998,"low":7.23902,"close":7.23975,"volume":252.69000244140625},{"timestamp":1742372460000,"open":7.23977,"high":7.24003,"low":7.23962,"close":7.24002,"volume":358.0899963378906},{"timestamp":1742372520000,"open":7.24002,"high":7.24027,"low":7.23957,"close":7.23968,"volume":219.27999877929688},{"timestamp":1742372580000,"open":7.23975,"high":7.23982,"low":7.23937,"close":7.23937,"volume":220.1999969482422},{"timestamp":1742372640000,"open":7.23938,"high":7.23946,"low":7.23917,"close":7.23928,"volume":271.5899963378906},{"timestamp":1742372700000,"open":7.23929,"high":7.24007,"low":7.23914,"close":7.23939,"volume":254.85000610351562},{"timestamp":1742372760000,"open":7.23941,"high":7.2396,"low":7.239,"close":7.23905,"volume":289.79998779296875},{"timestamp":1742372820000,"open":7.23906,"high":7.23914,"low":7.23831,"close":7.23843,"volume":275.45001220703125},{"timestamp":1742372880000,"open":7.23843,"high":7.23886,"low":7.23827,"close":7.2383,"volume":330},{"timestamp":1742372940000,"open":7.23831,"high":7.23919,"low":7.23792,"close":7.2391,"volume":424.55999755859375},{"timestamp":1742373000000,"open":7.23903,"high":7.23956,"low":7.23822,"close":7.23822,"volume":284.1300048828125},{"timestamp":1742373060000,"open":7.23819,"high":7.23837,"low":7.23807,"close":7.23831,"volume":196.5},{"timestamp":1742373120000,"open":7.23837,"high":7.23858,"low":7.23805,"close":7.23809,"volume":303.8999938964844},{"timestamp":1742373180000,"open":7.23809,"high":7.23868,"low":7.23776,"close":7.2384,"volume":195.89999389648438},{"timestamp":1742373240000,"open":7.23833,"high":7.23848,"low":7.23817,"close":7.23836,"volume":198.4499969482422},{"timestamp":1742373300000,"open":7.23836,"high":7.23838,"low":7.23811,"close":7.23829,"volume":197.75999450683594},{"timestamp":1742373360000,"open":7.23833,"high":7.23833,"low":7.2378,"close":7.23799,"volume":244.97999572753906},{"timestamp":1742373420000,"open":7.23802,"high":7.23813,"low":7.23784,"close":7.23792,"volume":251.5800018310547},{"timestamp":1742373480000,"open":7.23791,"high":7.23837,"low":7.23766,"close":7.23836,"volume":230.27999877929688},{"timestamp":1742373540000,"open":7.23837,"high":7.23842,"low":7.23783,"close":7.23785,"volume":219.14999389648438},{"timestamp":1742373600000,"open":7.23786,"high":7.23828,"low":7.23786,"close":7.23813,"volume":165.60000610351562},{"timestamp":1742373660000,"open":7.23813,"high":7.23858,"low":7.23795,"close":7.23843,"volume":241.9499969482422},{"timestamp":1742373720000,"open":7.23841,"high":7.23878,"low":7.23815,"close":7.23876,"volume":191.25},{"timestamp":1742373780000,"open":7.23876,"high":7.23919,"low":7.2386,"close":7.23902,"volume":246.14999389648438},{"timestamp":1742373840000,"open":7.239,"high":7.23901,"low":7.23862,"close":7.23884,"volume":242.5500030517578},{"timestamp":1742373900000,"open":7.23886,"high":7.23918,"low":7.23879,"close":7.23906,"volume":184.64999389648438},{"timestamp":1742373960000,"open":7.23905,"high":7.23947,"low":7.2389,"close":7.23935,"volume":168.17999267578125},{"timestamp":1742374020000,"open":7.23935,"high":7.23985,"low":7.23932,"close":7.23953,"volume":123.05999755859375},{"timestamp":1742374080000,"open":7.23955,"high":7.23999,"low":7.23952,"close":7.23986,"volume":176.6999969482422},{"timestamp":1742374140000,"open":7.23989,"high":7.23999,"low":7.23984,"close":7.23987,"volume":179.10000610351562},{"timestamp":1742374200000,"open":7.23985,"high":7.24018,"low":7.23984,"close":7.23994,"volume":164.85000610351562},{"timestamp":1742374260000,"open":7.23996,"high":7.24006,"low":7.23978,"close":7.23984,"volume":166.0500030517578},{"timestamp":1742374320000,"open":7.23985,"high":7.23996,"low":7.23955,"close":7.2398,"volume":232.0800018310547},{"timestamp":1742374380000,"open":7.23981,"high":7.23989,"low":7.2398,"close":7.23984,"volume":53.81999969482422},{"timestamp":1742374440000,"open":7.23985,"high":7.23989,"low":7.23954,"close":7.23982,"volume":158.10000610351562},{"timestamp":1742374500000,"open":7.2398,"high":7.2398,"low":7.23925,"close":7.23931,"volume":166.0500030517578},{"timestamp":1742374560000,"open":7.23933,"high":7.23941,"low":7.23889,"close":7.23897,"volume":123.62999725341797},{"timestamp":1742374620000,"open":7.23896,"high":7.23925,"low":7.23896,"close":7.23914,"volume":166.1999969482422},{"timestamp":1742374680000,"open":7.23916,"high":7.23919,"low":7.23896,"close":7.23901,"volume":159.3000030517578},{"timestamp":1742374740000,"open":7.23899,"high":7.23932,"low":7.23876,"close":7.23918,"volume":225.38999938964844},{"timestamp":1742374800000,"open":7.23914,"high":7.2393,"low":7.23865,"close":7.23918,"volume":231.4499969482422},{"timestamp":1742374860000,"open":7.2392,"high":7.23924,"low":7.23889,"close":7.23896,"volume":148.5},{"timestamp":1742374920000,"open":7.23896,"high":7.239,"low":7.2386,"close":7.23898,"volume":190.64999389648438},{"timestamp":1742374980000,"open":7.23897,"high":7.23939,"low":7.23897,"close":7.23933,"volume":156},{"timestamp":1742375040000,"open":7.23935,"high":7.23943,"low":7.23929,"close":7.2393,"volume":113.25},{"timestamp":1742375100000,"open":7.23933,"high":7.23937,"low":7.23922,"close":7.23926,"volume":134.39999389648438},{"timestamp":1742375160000,"open":7.23928,"high":7.23934,"low":7.2392,"close":7.2393,"volume":94.05000305175781},{"timestamp":1742375220000,"open":7.23928,"high":7.23932,"low":7.23904,"close":7.23912,"volume":61.47999954223633},{"timestamp":1742375280000,"open":7.23911,"high":7.23918,"low":7.23891,"close":7.23915,"volume":139.88999938964844},{"timestamp":1742375340000,"open":7.23921,"high":7.23926,"low":7.23914,"close":7.23922,"volume":56.06999969482422},{"timestamp":1742375400000,"open":7.23921,"high":7.23925,"low":7.23866,"close":7.23867,"volume":85.54000091552734},{"timestamp":1742375460000,"open":7.23866,"high":7.23921,"low":7.23822,"close":7.23826,"volume":181.55999755859375},{"timestamp":1742375520000,"open":7.23825,"high":7.23853,"low":7.23825,"close":7.2384,"volume":109.47000122070312},{"timestamp":1742375580000,"open":7.23839,"high":7.23937,"low":7.23839,"close":7.23891,"volume":290.3399963378906},{"timestamp":1742375640000,"open":7.23888,"high":7.23888,"low":7.23845,"close":7.23882,"volume":209.61000061035156},{"timestamp":1742375700000,"open":7.2388,"high":7.23894,"low":7.23836,"close":7.23854,"volume":192.3300018310547},{"timestamp":1742375760000,"open":7.23854,"high":7.23868,"low":7.2383,"close":7.23868,"volume":126.80999755859375},{"timestamp":1742375820000,"open":7.23864,"high":7.2387,"low":7.2382,"close":7.23827,"volume":173.07000732421875},{"timestamp":1742375880000,"open":7.23827,"high":7.23852,"low":7.23826,"close":7.23849,"volume":106.3499984741211},{"timestamp":1742375940000,"open":7.2385,"high":7.23892,"low":7.2382,"close":7.23834,"volume":200.07000732421875},{"timestamp":1742376000000,"open":7.23835,"high":7.23846,"low":7.23813,"close":7.23827,"volume":140.94000244140625},{"timestamp":1742376060000,"open":7.23824,"high":7.23826,"low":7.23788,"close":7.23822,"volume":166.25999450683594},{"timestamp":1742376120000,"open":7.23823,"high":7.23823,"low":7.23801,"close":7.23822,"volume":111.12000274658203},{"timestamp":1742376180000,"open":7.2382,"high":7.23821,"low":7.23767,"close":7.23775,"volume":182.1300048828125},{"timestamp":1742376240000,"open":7.23777,"high":7.23783,"low":7.23745,"close":7.23768,"volume":163.52999877929688},{"timestamp":1742376300000,"open":7.2377,"high":7.2379,"low":7.23748,"close":7.23756,"volume":104.66999816894531},{"timestamp":1742376360000,"open":7.23763,"high":7.23784,"low":7.23747,"close":7.23753,"volume":118.80000305175781},{"timestamp":1742376420000,"open":7.23754,"high":7.23773,"low":7.23744,"close":7.23756,"volume":172.25999450683594},{"timestamp":1742376480000,"open":7.23758,"high":7.23766,"low":7.23748,"close":7.23763,"volume":130.35000610351562},{"timestamp":1742376540000,"open":7.23764,"high":7.23765,"low":7.23751,"close":7.23755,"volume":110.66999816894531},{"timestamp":1742376600000,"open":7.23755,"high":7.23763,"low":7.23743,"close":7.23746,"volume":67.52999877929688},{"timestamp":1742376660000,"open":7.23746,"high":7.23754,"low":7.23729,"close":7.23736,"volume":135.02999877929688},{"timestamp":1742376720000,"open":7.23736,"high":7.23738,"low":7.23684,"close":7.23689,"volume":148.44000244140625},{"timestamp":1742376780000,"open":7.23691,"high":7.23719,"low":7.23685,"close":7.23719,"volume":130.35000610351562},{"timestamp":1742376840000,"open":7.23718,"high":7.23736,"low":7.23712,"close":7.23729,"volume":143.33999633789062},{"timestamp":1742376900000,"open":7.2373,"high":7.2376,"low":7.23729,"close":7.23747,"volume":111.66000366210938},{"timestamp":1742376960000,"open":7.23748,"high":7.23763,"low":7.23741,"close":7.2375,"volume":145.22999572753906},{"timestamp":1742377020000,"open":7.2375,"high":7.2375,"low":7.23703,"close":7.23705,"volume":137.30999755859375},{"timestamp":1742377080000,"open":7.23705,"high":7.2373,"low":7.23705,"close":7.23715,"volume":191.5500030517578},{"timestamp":1742377140000,"open":7.23718,"high":7.23725,"low":7.2369,"close":7.2369,"volume":80.79000091552734},{"timestamp":1742377200000,"open":7.23691,"high":7.23717,"low":7.23691,"close":7.23697,"volume":86.4000015258789},{"timestamp":1742377260000,"open":7.23697,"high":7.23709,"low":7.23685,"close":7.23697,"volume":103.73999786376953},{"timestamp":1742377320000,"open":7.23701,"high":7.23725,"low":7.23694,"close":7.2372,"volume":155.72999572753906},{"timestamp":1742377380000,"open":7.2372,"high":7.23774,"low":7.23717,"close":7.23755,"volume":179.91000366210938},{"timestamp":1742377440000,"open":7.23757,"high":7.23783,"low":7.23741,"close":7.23742,"volume":122.61000061035156},{"timestamp":1742377500000,"open":7.23746,"high":7.23786,"low":7.23744,"close":7.23758,"volume":135.1199951171875},{"timestamp":1742377560000,"open":7.2376,"high":7.23772,"low":7.23742,"close":7.23749,"volume":103.88999938964844},{"timestamp":1742377620000,"open":7.23749,"high":7.23765,"low":7.23738,"close":7.23757,"volume":114.93000030517578},{"timestamp":1742377680000,"open":7.23766,"high":7.23766,"low":7.23725,"close":7.2373,"volume":96.18000030517578},{"timestamp":1742377740000,"open":7.2373,"high":7.23768,"low":7.23728,"close":7.2374,"volume":186.4499969482422},{"timestamp":1742377800000,"open":7.23741,"high":7.2375,"low":7.23718,"close":7.23719,"volume":152.33999633789062},{"timestamp":1742377860000,"open":7.23725,"high":7.23741,"low":7.23718,"close":7.23735,"volume":145.64999389648438},{"timestamp":1742377920000,"open":7.23734,"high":7.23735,"low":7.23699,"close":7.23727,"volume":86.22000122070312},{"timestamp":1742377980000,"open":7.23726,"high":7.23804,"low":7.23726,"close":7.23785,"volume":163.64999389648438},{"timestamp":1742378040000,"open":7.23787,"high":7.23845,"low":7.23786,"close":7.23845,"volume":229.22999572753906},{"timestamp":1742378100000,"open":7.23856,"high":7.23882,"low":7.23744,"close":7.23799,"volume":265.8599853515625},{"timestamp":1742378160000,"open":7.23792,"high":7.23799,"low":7.23771,"close":7.23783,"volume":269.07000732421875},{"timestamp":1742378220000,"open":7.23786,"high":7.23818,"low":7.23757,"close":7.23815,"volume":136.32000732421875},{"timestamp":1742378280000,"open":7.23818,"high":7.23837,"low":7.23816,"close":7.23827,"volume":129},{"timestamp":1742378340000,"open":7.2382,"high":7.23828,"low":7.23791,"close":7.23792,"volume":138.24000549316406},{"timestamp":1742378400000,"open":7.23791,"high":7.238,"low":7.23752,"close":7.23762,"volume":130.97999572753906},{"timestamp":1742378460000,"open":7.2377,"high":7.23778,"low":7.2375,"close":7.23754,"volume":77.69999694824219},{"timestamp":1742378520000,"open":7.23757,"high":7.23765,"low":7.23686,"close":7.23688,"volume":80.69999694824219},{"timestamp":1742378580000,"open":7.23687,"high":7.23752,"low":7.23687,"close":7.23735,"volume":146.85000610351562},{"timestamp":1742378640000,"open":7.23736,"high":7.23771,"low":7.23735,"close":7.23749,"volume":97.5},{"timestamp":1742378700000,"open":7.23747,"high":7.23747,"low":7.23686,"close":7.23721,"volume":146.39999389648438},{"timestamp":1742378760000,"open":7.2372,"high":7.23768,"low":7.23685,"close":7.23705,"volume":166.35000610351562},{"timestamp":1742378820000,"open":7.23704,"high":7.23715,"low":7.23682,"close":7.23697,"volume":184.8000030517578},{"timestamp":1742378880000,"open":7.23697,"high":7.23703,"low":7.23686,"close":7.23703,"volume":135.89999389648438},{"timestamp":1742378940000,"open":7.23702,"high":7.23713,"low":7.23683,"close":7.23692,"volume":161.5500030517578},{"timestamp":1742379000000,"open":7.23691,"high":7.23692,"low":7.23665,"close":7.23666,"volume":173.39999389648438},{"timestamp":1742379060000,"open":7.23665,"high":7.23687,"low":7.23665,"close":7.23677,"volume":172.64999389648438},{"timestamp":1742379120000,"open":7.23676,"high":7.2369,"low":7.23661,"close":7.23673,"volume":163.0500030517578},{"timestamp":1742379180000,"open":7.23673,"high":7.23699,"low":7.23667,"close":7.23678,"volume":192},{"timestamp":1742379240000,"open":7.23676,"high":7.23681,"low":7.23585,"close":7.23671,"volume":212.9600067138672},{"timestamp":1742379300000,"open":7.23671,"high":7.23693,"low":7.23651,"close":7.2369,"volume":165.27000427246094},{"timestamp":1742379360000,"open":7.23691,"high":7.23691,"low":7.2365,"close":7.2366,"volume":158.27999877929688},{"timestamp":1742379420000,"open":7.23656,"high":7.23667,"low":7.23646,"close":7.23658,"volume":139.64999389648438},{"timestamp":1742379480000,"open":7.23659,"high":7.23662,"low":7.23626,"close":7.23639,"volume":210.5399932861328},{"timestamp":1742379540000,"open":7.23638,"high":7.23648,"low":7.23596,"close":7.23596,"volume":239.74000549316406},{"timestamp":1742379600000,"open":7.23596,"high":7.23608,"low":7.23556,"close":7.23566,"volume":159.11000061035156},{"timestamp":1742379660000,"open":7.23565,"high":7.23565,"low":7.23518,"close":7.23518,"volume":209.25},{"timestamp":1742379720000,"open":7.23518,"high":7.23527,"low":7.23484,"close":7.23485,"volume":155.82000732421875},{"timestamp":1742379780000,"open":7.23485,"high":7.23544,"low":7.23461,"close":7.23536,"volume":215.10000610351562},{"timestamp":1742379840000,"open":7.23536,"high":7.23536,"low":7.23503,"close":7.23507,"volume":129.89999389648438},{"timestamp":1742379900000,"open":7.23509,"high":7.23562,"low":7.23509,"close":7.23528,"volume":209.39999389648438},{"timestamp":1742379960000,"open":7.23526,"high":7.2353,"low":7.23489,"close":7.2349,"volume":201.3300018310547},{"timestamp":1742380020000,"open":7.23485,"high":7.2352,"low":7.23477,"close":7.23512,"volume":124.70999908447266},{"timestamp":1742380080000,"open":7.23518,"high":7.23548,"low":7.23496,"close":7.23513,"volume":199.77000427246094},{"timestamp":1742380140000,"open":7.23514,"high":7.2354,"low":7.23507,"close":7.23509,"volume":155.42999267578125},{"timestamp":1742380200000,"open":7.23509,"high":7.23573,"low":7.23504,"close":7.23538,"volume":240.5399932861328},{"timestamp":1742380260000,"open":7.23543,"high":7.23554,"low":7.23533,"close":7.23538,"volume":110.79000091552734},{"timestamp":1742380320000,"open":7.23541,"high":7.2357,"low":7.23526,"close":7.23548,"volume":171.1199951171875},{"timestamp":1742380380000,"open":7.23547,"high":7.23548,"low":7.23494,"close":7.23498,"volume":158.97000122070312},{"timestamp":1742380440000,"open":7.235,"high":7.23532,"low":7.2349,"close":7.2351,"volume":207.92999267578125},{"timestamp":1742380500000,"open":7.23509,"high":7.23538,"low":7.23509,"close":7.23524,"volume":198.1199951171875},{"timestamp":1742380560000,"open":7.23521,"high":7.23527,"low":7.23518,"close":7.23522,"volume":96.12000274658203},{"timestamp":1742380620000,"open":7.23521,"high":7.23533,"low":7.23506,"close":7.23528,"volume":114.87000274658203},{"timestamp":1742380680000,"open":7.23528,"high":7.23531,"low":7.23506,"close":7.23527,"volume":111.95999908447266},{"timestamp":1742380740000,"open":7.23528,"high":7.23529,"low":7.23447,"close":7.23519,"volume":214.1999969482422},{"timestamp":1742380800000,"open":7.23517,"high":7.23556,"low":7.235,"close":7.23526,"volume":156},{"timestamp":1742380860000,"open":7.23527,"high":7.23543,"low":7.23511,"close":7.23511,"volume":180},{"timestamp":1742380920000,"open":7.23512,"high":7.23512,"low":7.23436,"close":7.23443,"volume":256.04998779296875},{"timestamp":1742380980000,"open":7.23446,"high":7.23464,"low":7.23396,"close":7.23397,"volume":153.2899932861328},{"timestamp":1742381040000,"open":7.23397,"high":7.23405,"low":7.23312,"close":7.23313,"volume":271.3900146484375},{"timestamp":1742381100000,"open":7.23311,"high":7.23338,"low":7.23275,"close":7.23327,"volume":258.29998779296875},{"timestamp":1742381160000,"open":7.23327,"high":7.23335,"low":7.23295,"close":7.23301,"volume":96.44999694824219},{"timestamp":1742381220000,"open":7.233,"high":7.23372,"low":7.233,"close":7.23352,"volume":145.1699981689453},{"timestamp":1742381280000,"open":7.23351,"high":7.23351,"low":7.23252,"close":7.23311,"volume":178.02000427246094},{"timestamp":1742381340000,"open":7.23312,"high":7.23373,"low":7.23269,"close":7.23358,"volume":245.0399932861328},{"timestamp":1742381400000,"open":7.23356,"high":7.23412,"low":7.23351,"close":7.23412,"volume":127.80000305175781},{"timestamp":1742381460000,"open":7.23414,"high":7.23473,"low":7.23394,"close":7.23469,"volume":165.88999938964844},{"timestamp":1742381520000,"open":7.23469,"high":7.23475,"low":7.2345,"close":7.23474,"volume":103.80000305175781},{"timestamp":1742381580000,"open":7.23473,"high":7.23494,"low":7.23445,"close":7.23446,"volume":102},{"timestamp":1742381640000,"open":7.23446,"high":7.23453,"low":7.23433,"close":7.23453,"volume":126.41999816894531},{"timestamp":1742381700000,"open":7.23449,"high":7.2345,"low":7.23436,"close":7.23439,"volume":147.82000732421875},{"timestamp":1742381760000,"open":7.23439,"high":7.23454,"low":7.23435,"close":7.23445,"volume":120.31999969482422},{"timestamp":1742381820000,"open":7.23449,"high":7.23458,"low":7.23443,"close":7.23456,"volume":55.20000076293945},{"timestamp":1742381880000,"open":7.23457,"high":7.23463,"low":7.23452,"close":7.23461,"volume":50.15999984741211},{"timestamp":1742381940000,"open":7.23463,"high":7.23463,"low":7.23436,"close":7.23452,"volume":79.37000274658203},{"timestamp":1742382000000,"open":7.23452,"high":7.23526,"low":7.23448,"close":7.2352,"volume":83.76000213623047},{"timestamp":1742382060000,"open":7.23521,"high":7.2355,"low":7.23518,"close":7.23534,"volume":51.959999084472656},{"timestamp":1742382120000,"open":7.23534,"high":7.23534,"low":7.23489,"close":7.23511,"volume":124.44000244140625},{"timestamp":1742382180000,"open":7.23514,"high":7.23514,"low":7.2348,"close":7.23498,"volume":119.27999877929688},{"timestamp":1742382240000,"open":7.23499,"high":7.23505,"low":7.23483,"close":7.235,"volume":115.91999816894531},{"timestamp":1742382300000,"open":7.235,"high":7.23539,"low":7.23486,"close":7.23536,"volume":138.60000610351562},{"timestamp":1742382360000,"open":7.23536,"high":7.23591,"low":7.23536,"close":7.23572,"volume":172.2899932861328},{"timestamp":1742382420000,"open":7.23573,"high":7.23597,"low":7.2353,"close":7.23566,"volume":220.86000061035156},{"timestamp":1742382480000,"open":7.23566,"high":7.23587,"low":7.23547,"close":7.23551,"volume":101.43000030517578},{"timestamp":1742382540000,"open":7.23554,"high":7.23587,"low":7.23549,"close":7.23551,"volume":99.95999908447266},{"timestamp":1742382600000,"open":7.23551,"high":7.23562,"low":7.23541,"close":7.23557,"volume":98.87999725341797},{"timestamp":1742382660000,"open":7.2355,"high":7.2355,"low":7.23497,"close":7.23514,"volume":175.22999572753906},{"timestamp":1742382720000,"open":7.23515,"high":7.23515,"low":7.23476,"close":7.23485,"volume":130.9600067138672},{"timestamp":1742382780000,"open":7.23489,"high":7.23521,"low":7.23466,"close":7.23504,"volume":149.82000732421875},{"timestamp":1742382840000,"open":7.23499,"high":7.2352,"low":7.23487,"close":7.23509,"volume":143.72999572753906},{"timestamp":1742382900000,"open":7.23507,"high":7.23561,"low":7.23507,"close":7.23546,"volume":138.47999572753906},{"timestamp":1742382960000,"open":7.23544,"high":7.23559,"low":7.23536,"close":7.23557,"volume":138.05999755859375},{"timestamp":1742383020000,"open":7.23558,"high":7.23561,"low":7.23537,"close":7.2356,"volume":91.80000305175781},{"timestamp":1742383080000,"open":7.2356,"high":7.23594,"low":7.2356,"close":7.23576,"volume":142.0800018310547},{"timestamp":1742383140000,"open":7.23572,"high":7.23591,"low":7.23526,"close":7.23591,"volume":130.44000244140625},{"timestamp":1742383200000,"open":7.2359,"high":7.23606,"low":7.2354,"close":7.2354,"volume":180.69000244140625},{"timestamp":1742383260000,"open":7.23539,"high":7.23549,"low":7.23528,"close":7.23541,"volume":103.55999755859375},{"timestamp":1742383320000,"open":7.23541,"high":7.23583,"low":7.23541,"close":7.23577,"volume":148.3800048828125},{"timestamp":1742383380000,"open":7.23573,"high":7.23573,"low":7.23487,"close":7.23508,"volume":233.82000732421875},{"timestamp":1742383440000,"open":7.23508,"high":7.23526,"low":7.23496,"close":7.23519,"volume":171.66000366210938},{"timestamp":1742383500000,"open":7.23517,"high":7.23521,"low":7.23424,"close":7.23426,"volume":181.08999633789062},{"timestamp":1742383560000,"open":7.23431,"high":7.23454,"low":7.23388,"close":7.23448,"volume":229.27999877929688},{"timestamp":1742383620000,"open":7.23453,"high":7.23454,"low":7.23419,"close":7.23433,"volume":151.0800018310547},{"timestamp":1742383680000,"open":7.23433,"high":7.23445,"low":7.23401,"close":7.23417,"volume":144.69000244140625},{"timestamp":1742383740000,"open":7.23417,"high":7.23422,"low":7.23398,"close":7.23413,"volume":149.0399932861328},{"timestamp":1742383800000,"open":7.23416,"high":7.2345,"low":7.23412,"close":7.23445,"volume":153.3300018310547},{"timestamp":1742383860000,"open":7.23446,"high":7.23461,"low":7.23446,"close":7.2345,"volume":82.31999969482422},{"timestamp":1742383920000,"open":7.2345,"high":7.23451,"low":7.23396,"close":7.234,"volume":95.7300033569336},{"timestamp":1742383980000,"open":7.234,"high":7.23445,"low":7.23394,"close":7.23428,"volume":158.6999969482422},{"timestamp":1742384040000,"open":7.23428,"high":7.23496,"low":7.23427,"close":7.23493,"volume":187.5},{"timestamp":1742384100000,"open":7.23491,"high":7.23498,"low":7.23431,"close":7.23437,"volume":168.4499969482422},{"timestamp":1742384160000,"open":7.23441,"high":7.23489,"low":7.23437,"close":7.23469,"volume":134.10000610351562},{"timestamp":1742384220000,"open":7.2347,"high":7.2347,"low":7.23425,"close":7.23435,"volume":118.44000244140625},{"timestamp":1742384280000,"open":7.23436,"high":7.23477,"low":7.23428,"close":7.23431,"volume":211.5},{"timestamp":1742384340000,"open":7.23432,"high":7.23472,"low":7.23411,"close":7.23469,"volume":173.16000366210938},{"timestamp":1742384400000,"open":7.23476,"high":7.23482,"low":7.23464,"close":7.23474,"volume":141.02999877929688},{"timestamp":1742384460000,"open":7.23475,"high":7.23475,"low":7.23455,"close":7.23466,"volume":75.9000015258789},{"timestamp":1742384520000,"open":7.23465,"high":7.23491,"low":7.2343,"close":7.23433,"volume":142.25999450683594},{"timestamp":1742384580000,"open":7.23433,"high":7.23438,"low":7.23407,"close":7.23412,"volume":168.3300018310547},{"timestamp":1742384640000,"open":7.23412,"high":7.23416,"low":7.23397,"close":7.23404,"volume":143.97000122070312},{"timestamp":1742384700000,"open":7.23403,"high":7.23414,"low":7.23395,"close":7.23397,"volume":130.13999938964844},{"timestamp":1742384760000,"open":7.23398,"high":7.23416,"low":7.2339,"close":7.23415,"volume":119.91000366210938},{"timestamp":1742384820000,"open":7.23414,"high":7.23421,"low":7.234,"close":7.23419,"volume":60.599998474121094},{"timestamp":1742384880000,"open":7.23409,"high":7.23424,"low":7.23398,"close":7.23399,"volume":81},{"timestamp":1742384940000,"open":7.23399,"high":7.23405,"low":7.23393,"close":7.23396,"volume":56.400001525878906},{"timestamp":1742385000000,"open":7.23397,"high":7.23405,"low":7.23355,"close":7.23388,"volume":131.6999969482422},{"timestamp":1742385060000,"open":7.23389,"high":7.2341,"low":7.23367,"close":7.23369,"volume":91.19999694824219},{"timestamp":1742385120000,"open":7.23368,"high":7.23376,"low":7.23328,"close":7.23338,"volume":96.1500015258789},{"timestamp":1742385180000,"open":7.2334,"high":7.23361,"low":7.23327,"close":7.23353,"volume":114.38999938964844},{"timestamp":1742385240000,"open":7.2335,"high":7.23418,"low":7.23348,"close":7.23402,"volume":102.4800033569336},{"timestamp":1742385300000,"open":7.23401,"high":7.23407,"low":7.2332,"close":7.23327,"volume":133.8300018310547},{"timestamp":1742385360000,"open":7.23324,"high":7.23463,"low":7.233,"close":7.23432,"volume":429.0899963378906},{"timestamp":1742385420000,"open":7.23429,"high":7.23463,"low":7.23319,"close":7.23345,"volume":389.7300109863281},{"timestamp":1742385480000,"open":7.23343,"high":7.23416,"low":7.2334,"close":7.23395,"volume":329.19000244140625},{"timestamp":1742385540000,"open":7.23395,"high":7.23409,"low":7.2339,"close":7.23405,"volume":200.49000549316406},{"timestamp":1742385600000,"open":7.23407,"high":7.23431,"low":7.23376,"close":7.23421,"volume":279.1499938964844},{"timestamp":1742385660000,"open":7.23421,"high":7.23421,"low":7.23355,"close":7.23364,"volume":242.6699981689453},{"timestamp":1742385720000,"open":7.23364,"high":7.23373,"low":7.23351,"close":7.23362,"volume":195.08999633789062},{"timestamp":1742385780000,"open":7.23363,"high":7.23382,"low":7.2335,"close":7.23365,"volume":125.0999984741211},{"timestamp":1742385840000,"open":7.23363,"high":7.23373,"low":7.23355,"close":7.23359,"volume":155.85000610351562},{"timestamp":1742385900000,"open":7.23358,"high":7.23373,"low":7.23346,"close":7.2336,"volume":208.35000610351562},{"timestamp":1742385960000,"open":7.23357,"high":7.23359,"low":7.23332,"close":7.23343,"volume":163.8000030517578},{"timestamp":1742386020000,"open":7.23343,"high":7.23358,"low":7.23321,"close":7.23321,"volume":172.0500030517578},{"timestamp":1742386080000,"open":7.23321,"high":7.23334,"low":7.23292,"close":7.23303,"volume":130.47000122070312},{"timestamp":1742386140000,"open":7.23301,"high":7.23347,"low":7.23301,"close":7.23318,"volume":137.7899932861328},{"timestamp":1742386200000,"open":7.23318,"high":7.2335,"low":7.23302,"close":7.23321,"volume":82.19999694824219},{"timestamp":1742386260000,"open":7.2332,"high":7.23324,"low":7.2329,"close":7.23295,"volume":106.19999694824219},{"timestamp":1742386320000,"open":7.23292,"high":7.23293,"low":7.23222,"close":7.23222,"volume":143.85000610351562},{"timestamp":1742386380000,"open":7.23221,"high":7.23265,"low":7.23219,"close":7.23256,"volume":142.64999389648438},{"timestamp":1742386440000,"open":7.23255,"high":7.23259,"low":7.2323,"close":7.23233,"volume":102.75},{"timestamp":1742386500000,"open":7.23234,"high":7.23274,"low":7.23222,"close":7.23264,"volume":137.10000610351562},{"timestamp":1742386560000,"open":7.23265,"high":7.23273,"low":7.23261,"close":7.23269,"volume":132.1199951171875},{"timestamp":1742386620000,"open":7.23267,"high":7.23275,"low":7.23241,"close":7.23243,"volume":103.83000183105469},{"timestamp":1742386680000,"open":7.23247,"high":7.23293,"low":7.23236,"close":7.23289,"volume":144.60000610351562},{"timestamp":1742386740000,"open":7.23298,"high":7.23312,"low":7.23252,"close":7.23259,"volume":145.35000610351562},{"timestamp":1742386800000,"open":7.23253,"high":7.23265,"low":7.23205,"close":7.23208,"volume":129.60000610351562},{"timestamp":1742386860000,"open":7.23209,"high":7.23235,"low":7.23156,"close":7.23163,"volume":234.14999389648438},{"timestamp":1742386920000,"open":7.23163,"high":7.23196,"low":7.23163,"close":7.23172,"volume":160.35000610351562},{"timestamp":1742386980000,"open":7.23171,"high":7.23181,"low":7.23161,"close":7.23173,"volume":113.7300033569336},{"timestamp":1742387040000,"open":7.23173,"high":7.2318,"low":7.23127,"close":7.23138,"volume":168.05999755859375},{"timestamp":1742387100000,"open":7.23129,"high":7.23173,"low":7.23123,"close":7.23153,"volume":155},{"timestamp":1742387160000,"open":7.23155,"high":7.23213,"low":7.23111,"close":7.23213,"volume":206.39999389648438},{"timestamp":1742387220000,"open":7.2321,"high":7.2322,"low":7.23182,"close":7.23201,"volume":202.35000610351562},{"timestamp":1742387280000,"open":7.23202,"high":7.23219,"low":7.23186,"close":7.23205,"volume":198.3000030517578},{"timestamp":1742387340000,"open":7.23204,"high":7.23213,"low":7.23182,"close":7.23213,"volume":120.75},{"timestamp":1742387400000,"open":7.23211,"high":7.23217,"low":7.23204,"close":7.2321,"volume":120.44999694824219},{"timestamp":1742387460000,"open":7.2321,"high":7.23217,"low":7.23187,"close":7.23192,"volume":110.4000015258789},{"timestamp":1742387520000,"open":7.23193,"high":7.23207,"low":7.23157,"close":7.23159,"volume":172.52999877929688},{"timestamp":1742387580000,"open":7.2316,"high":7.23161,"low":7.23106,"close":7.23108,"volume":163.8300018310547},{"timestamp":1742387640000,"open":7.2311,"high":7.23124,"low":7.23101,"close":7.23103,"volume":116.62000274658203},{"timestamp":1742387700000,"open":7.23103,"high":7.23111,"low":7.23059,"close":7.23073,"volume":174.8800048828125},{"timestamp":1742387760000,"open":7.2307,"high":7.23081,"low":7.23063,"close":7.23064,"volume":147.7100067138672},{"timestamp":1742387820000,"open":7.23065,"high":7.23122,"low":7.23061,"close":7.2312,"volume":166.50999450683594},{"timestamp":1742387880000,"open":7.2312,"high":7.23134,"low":7.23106,"close":7.23131,"volume":153.05999755859375},{"timestamp":1742387940000,"open":7.23132,"high":7.23134,"low":7.23102,"close":7.23102,"volume":146.22000122070312},{"timestamp":1742388000000,"open":7.23101,"high":7.23106,"low":7.23078,"close":7.23078,"volume":148.44000244140625},{"timestamp":1742388060000,"open":7.23078,"high":7.23088,"low":7.23022,"close":7.23032,"volume":212.1699981689453},{"timestamp":1742388120000,"open":7.23023,"high":7.23038,"low":7.22996,"close":7.23035,"volume":223.8000030517578},{"timestamp":1742388180000,"open":7.23036,"high":7.23096,"low":7.23036,"close":7.23083,"volume":149.82000732421875},{"timestamp":1742388240000,"open":7.23083,"high":7.23089,"low":7.23049,"close":7.23073,"volume":173.6999969482422},{"timestamp":1742388300000,"open":7.23072,"high":7.23133,"low":7.23072,"close":7.23127,"volume":200.16000366210938},{"timestamp":1742388360000,"open":7.23126,"high":7.23177,"low":7.23116,"close":7.23172,"volume":218.82000732421875},{"timestamp":1742388420000,"open":7.23173,"high":7.23175,"low":7.23152,"close":7.23166,"volume":176.49000549316406},{"timestamp":1742388480000,"open":7.23164,"high":7.23198,"low":7.23155,"close":7.23169,"volume":142.47000122070312},{"timestamp":1742388540000,"open":7.23169,"high":7.23196,"low":7.2316,"close":7.23196,"volume":170.39999389648438},{"timestamp":1742388600000,"open":7.23199,"high":7.23222,"low":7.2317,"close":7.23187,"volume":213.66000366210938},{"timestamp":1742388660000,"open":7.23188,"high":7.23197,"low":7.23164,"close":7.2319,"volume":173.39999389648438},{"timestamp":1742388720000,"open":7.23189,"high":7.232,"low":7.23165,"close":7.232,"volume":172.41000366210938},{"timestamp":1742388780000,"open":7.232,"high":7.23205,"low":7.23169,"close":7.23177,"volume":117.77999877929688},{"timestamp":1742388840000,"open":7.2318,"high":7.23189,"low":7.23131,"close":7.23146,"volume":194.72999572753906},{"timestamp":1742388900000,"open":7.23145,"high":7.23229,"low":7.2314,"close":7.23229,"volume":313.9800109863281},{"timestamp":1742388960000,"open":7.23226,"high":7.23285,"low":7.23215,"close":7.23285,"volume":291.5400085449219},{"timestamp":1742389020000,"open":7.23284,"high":7.23293,"low":7.23268,"close":7.23282,"volume":250.1999969482422},{"timestamp":1742389080000,"open":7.23284,"high":7.23297,"low":7.23229,"close":7.23239,"volume":194.89999389648438},{"timestamp":1742389140000,"open":7.23238,"high":7.23269,"low":7.23229,"close":7.23231,"volume":321.239990234375},{"timestamp":1742389200000,"open":7.23229,"high":7.23247,"low":7.23186,"close":7.2323,"volume":347.42999267578125},{"timestamp":1742389260000,"open":7.23232,"high":7.23232,"low":7.23181,"close":7.23185,"volume":291.1400146484375},{"timestamp":1742389320000,"open":7.23183,"high":7.23183,"low":7.23122,"close":7.23126,"volume":324.1199951171875},{"timestamp":1742389380000,"open":7.2313,"high":7.23168,"low":7.23084,"close":7.23134,"volume":247.1999969482422},{"timestamp":1742389440000,"open":7.23139,"high":7.23149,"low":7.23055,"close":7.23071,"volume":234.38999938964844},{"timestamp":1742389500000,"open":7.23072,"high":7.23074,"low":7.23026,"close":7.23027,"volume":279.8999938964844},{"timestamp":1742389560000,"open":7.23027,"high":7.23072,"low":7.23013,"close":7.23048,"volume":302.1600036621094},{"timestamp":1742389620000,"open":7.23047,"high":7.23069,"low":7.22984,"close":7.22997,"volume":403.4200134277344},{"timestamp":1742389680000,"open":7.23,"high":7.23057,"low":7.22991,"close":7.23057,"volume":269.82000732421875},{"timestamp":1742389740000,"open":7.23057,"high":7.23077,"low":7.23016,"close":7.23017,"volume":379.3800048828125},{"timestamp":1742389800000,"open":7.23019,"high":7.23022,"low":7.22984,"close":7.23002,"volume":233.30999755859375},{"timestamp":1742389860000,"open":7.23002,"high":7.23035,"low":7.22989,"close":7.23027,"volume":255.80999755859375},{"timestamp":1742389920000,"open":7.23027,"high":7.23075,"low":7.23026,"close":7.23063,"volume":220.5},{"timestamp":1742389980000,"open":7.23063,"high":7.2307,"low":7.23029,"close":7.23041,"volume":200.10000610351562},{"timestamp":1742390040000,"open":7.23041,"high":7.23052,"low":7.23009,"close":7.23011,"volume":208.9499969482422},{"timestamp":1742390100000,"open":7.23009,"high":7.23044,"low":7.23006,"close":7.23031,"volume":217.5},{"timestamp":1742390160000,"open":7.23029,"high":7.23063,"low":7.23029,"close":7.23038,"volume":166.35000610351562},{"timestamp":1742390220000,"open":7.23039,"high":7.23129,"low":7.23026,"close":7.23118,"volume":188.10000610351562},{"timestamp":1742390280000,"open":7.23118,"high":7.23154,"low":7.23116,"close":7.23151,"volume":161.6999969482422},{"timestamp":1742390340000,"open":7.23157,"high":7.2317,"low":7.23144,"close":7.23166,"volume":195.69000244140625},{"timestamp":1742390400000,"open":7.23164,"high":7.23177,"low":7.23087,"close":7.2315,"volume":236.7899932861328},{"timestamp":1742390460000,"open":7.2315,"high":7.23195,"low":7.23141,"close":7.23189,"volume":210.8699951171875},{"timestamp":1742390520000,"open":7.23188,"high":7.23188,"low":7.23147,"close":7.23182,"volume":215.61000061035156},{"timestamp":1742390580000,"open":7.23182,"high":7.23183,"low":7.23151,"close":7.23151,"volume":208.3800048828125},{"timestamp":1742390640000,"open":7.23148,"high":7.23158,"low":7.23054,"close":7.23093,"volume":201.2100067138672},{"timestamp":1742390700000,"open":7.23091,"high":7.23093,"low":7.23088,"close":7.23091,"volume":121.86000061035156},{"timestamp":1742390760000,"open":7.23096,"high":7.23127,"low":7.23054,"close":7.23068,"volume":218.82000732421875},{"timestamp":1742390820000,"open":7.23068,"high":7.23087,"low":7.23052,"close":7.23078,"volume":222.77999877929688},{"timestamp":1742390880000,"open":7.23078,"high":7.23103,"low":7.23053,"close":7.23062,"volume":247.5},{"timestamp":1742390940000,"open":7.23063,"high":7.23094,"low":7.2306,"close":7.23075,"volume":195.60000610351562},{"timestamp":1742391000000,"open":7.23074,"high":7.23076,"low":7.23014,"close":7.23018,"volume":271.20001220703125},{"timestamp":1742391060000,"open":7.23019,"high":7.23034,"low":7.22987,"close":7.22994,"volume":253.5500030517578},{"timestamp":1742391120000,"open":7.22994,"high":7.23057,"low":7.22994,"close":7.23027,"volume":233.00999450683594},{"timestamp":1742391180000,"open":7.23028,"high":7.2311,"low":7.23026,"close":7.231,"volume":274.55999755859375},{"timestamp":1742391240000,"open":7.23099,"high":7.23116,"low":7.23049,"close":7.23073,"volume":285.45001220703125},{"timestamp":1742391300000,"open":7.23073,"high":7.23155,"low":7.23073,"close":7.23151,"volume":247.74000549316406},{"timestamp":1742391360000,"open":7.23149,"high":7.23167,"low":7.23091,"close":7.23156,"volume":275.8500061035156},{"timestamp":1742391420000,"open":7.23133,"high":7.23158,"low":7.23119,"close":7.23158,"volume":189.9600067138672},{"timestamp":1742391480000,"open":7.23159,"high":7.23182,"low":7.23144,"close":7.23156,"volume":156.47999572753906},{"timestamp":1742391540000,"open":7.23155,"high":7.23215,"low":7.23155,"close":7.23199,"volume":221.75999450683594},{"timestamp":1742391600000,"open":7.23205,"high":7.23224,"low":7.23153,"close":7.23174,"volume":239.1300048828125},{"timestamp":1742391660000,"open":7.23174,"high":7.23174,"low":7.23111,"close":7.23137,"volume":258.2699890136719},{"timestamp":1742391720000,"open":7.23137,"high":7.23139,"low":7.23096,"close":7.23109,"volume":197.00999450683594},{"timestamp":1742391780000,"open":7.23108,"high":7.23169,"low":7.23106,"close":7.23164,"volume":228.24000549316406},{"timestamp":1742391840000,"open":7.23163,"high":7.23182,"low":7.23146,"close":7.23161,"volume":180},{"timestamp":1742391900000,"open":7.23159,"high":7.23185,"low":7.23155,"close":7.23176,"volume":217.1999969482422},{"timestamp":1742391960000,"open":7.23176,"high":7.23261,"low":7.23167,"close":7.23246,"volume":310.6199951171875},{"timestamp":1742392020000,"open":7.23247,"high":7.23302,"low":7.23241,"close":7.23294,"volume":301.9200134277344},{"timestamp":1742392080000,"open":7.23296,"high":7.23317,"low":7.23274,"close":7.23296,"volume":253.77000427246094},{"timestamp":1742392140000,"open":7.23294,"high":7.23313,"low":7.2324,"close":7.23251,"volume":224.10000610351562},{"timestamp":1742392200000,"open":7.2325,"high":7.2328,"low":7.2321,"close":7.23261,"volume":292.67999267578125},{"timestamp":1742392260000,"open":7.2326,"high":7.23293,"low":7.23243,"close":7.23267,"volume":265.260009765625},{"timestamp":1742392320000,"open":7.23269,"high":7.23317,"low":7.23269,"close":7.23278,"volume":266.2799987792969},{"timestamp":1742392380000,"open":7.2328,"high":7.23284,"low":7.2321,"close":7.23272,"volume":353.5799865722656},{"timestamp":1742392440000,"open":7.23276,"high":7.23323,"low":7.23273,"close":7.23322,"volume":251.22000122070312},{"timestamp":1742392500000,"open":7.23324,"high":7.23326,"low":7.23307,"close":7.23309,"volume":134.52000427246094},{"timestamp":1742392560000,"open":7.23307,"high":7.23314,"low":7.23245,"close":7.23256,"volume":245.82000732421875},{"timestamp":1742392620000,"open":7.23255,"high":7.23302,"low":7.23247,"close":7.23281,"volume":210.1199951171875},{"timestamp":1742392680000,"open":7.23281,"high":7.23281,"low":7.23231,"close":7.23259,"volume":295.6199951171875},{"timestamp":1742392740000,"open":7.23263,"high":7.23298,"low":7.23258,"close":7.23291,"volume":212.33999633789062},{"timestamp":1742392800000,"open":7.23289,"high":7.23309,"low":7.23269,"close":7.23287,"volume":364.7099914550781},{"timestamp":1742392860000,"open":7.23288,"high":7.2331,"low":7.23282,"close":7.2329,"volume":278.7300109863281},{"timestamp":1742392920000,"open":7.2329,"high":7.23298,"low":7.2326,"close":7.23277,"volume":221.5800018310547},{"timestamp":1742392980000,"open":7.23274,"high":7.23276,"low":7.23247,"close":7.2325,"volume":213.36000061035156},{"timestamp":1742393040000,"open":7.23249,"high":7.23261,"low":7.23208,"close":7.23219,"volume":293.54998779296875},{"timestamp":1742393100000,"open":7.2322,"high":7.23266,"low":7.2322,"close":7.2325,"volume":200.27999877929688},{"timestamp":1742393160000,"open":7.23255,"high":7.23274,"low":7.23247,"close":7.2325,"volume":218.85000610351562},{"timestamp":1742393220000,"open":7.23254,"high":7.23273,"low":7.23247,"close":7.2327,"volume":181.02000427246094},{"timestamp":1742393280000,"open":7.23269,"high":7.23288,"low":7.23263,"close":7.23274,"volume":198.47999572753906},{"timestamp":1742393340000,"open":7.23274,"high":7.23321,"low":7.23273,"close":7.23306,"volume":260.82000732421875},{"timestamp":1742393400000,"open":7.23302,"high":7.23307,"low":7.23265,"close":7.23285,"volume":212.16000366210938},{"timestamp":1742393460000,"open":7.23284,"high":7.23284,"low":7.23246,"close":7.2326,"volume":144.38999938964844},{"timestamp":1742393520000,"open":7.23263,"high":7.2332,"low":7.23251,"close":7.23318,"volume":189.9600067138672},{"timestamp":1742393580000,"open":7.23318,"high":7.2332,"low":7.23294,"close":7.23295,"volume":200.3699951171875},{"timestamp":1742393640000,"open":7.23296,"high":7.23311,"low":7.23282,"close":7.23284,"volume":203.7899932861328},{"timestamp":1742393700000,"open":7.23284,"high":7.23307,"low":7.23281,"close":7.23296,"volume":107.06999969482422},{"timestamp":1742393760000,"open":7.23292,"high":7.23301,"low":7.23272,"close":7.23287,"volume":156.8699951171875},{"timestamp":1742393820000,"open":7.23284,"high":7.23292,"low":7.23246,"close":7.23247,"volume":289.260009765625},{"timestamp":1742393880000,"open":7.23247,"high":7.23247,"low":7.23199,"close":7.23213,"volume":155.3699951171875},{"timestamp":1742393940000,"open":7.23215,"high":7.23258,"low":7.23208,"close":7.23242,"volume":167.30999755859375},{"timestamp":1742394000000,"open":7.23236,"high":7.2325,"low":7.23232,"close":7.2325,"volume":100.3499984741211},{"timestamp":1742394060000,"open":7.23249,"high":7.23291,"low":7.23242,"close":7.23246,"volume":208.64999389648438},{"timestamp":1742394120000,"open":7.23246,"high":7.2327,"low":7.23245,"close":7.23262,"volume":171.89999389648438},{"timestamp":1742394180000,"open":7.23262,"high":7.23287,"low":7.23256,"close":7.23264,"volume":163.6199951171875},{"timestamp":1742394240000,"open":7.2327,"high":7.23276,"low":7.23155,"close":7.23161,"volume":247.0500030517578},{"timestamp":1742394300000,"open":7.23157,"high":7.23197,"low":7.23153,"close":7.23163,"volume":226.88999938964844},{"timestamp":1742394360000,"open":7.23165,"high":7.23171,"low":7.23135,"close":7.23142,"volume":97.6500015258789},{"timestamp":1742394420000,"open":7.2314,"high":7.23166,"low":7.23134,"close":7.23163,"volume":179.10000610351562},{"timestamp":1742394480000,"open":7.2316,"high":7.23209,"low":7.23148,"close":7.23176,"volume":263.5199890136719},{"timestamp":1742394540000,"open":7.23177,"high":7.23186,"low":7.23167,"close":7.23172,"volume":232.1999969482422},{"timestamp":1742394600000,"open":7.23172,"high":7.23186,"low":7.23155,"close":7.2317,"volume":205.47000122070312},{"timestamp":1742394660000,"open":7.23169,"high":7.23188,"low":7.23167,"close":7.23176,"volume":157.6199951171875},{"timestamp":1742394720000,"open":7.23176,"high":7.23193,"low":7.23168,"close":7.2317,"volume":213.83999633789062},{"timestamp":1742394780000,"open":7.2317,"high":7.23187,"low":7.23169,"close":7.23179,"volume":226.9199981689453},{"timestamp":1742394840000,"open":7.2318,"high":7.23181,"low":7.23166,"close":7.23174,"volume":216.69000244140625},{"timestamp":1742394900000,"open":7.23175,"high":7.23183,"low":7.23167,"close":7.23174,"volume":251.0399932861328},{"timestamp":1742394960000,"open":7.23175,"high":7.23177,"low":7.23162,"close":7.2317,"volume":124.41000366210938},{"timestamp":1742395020000,"open":7.23168,"high":7.23169,"low":7.23117,"close":7.23125,"volume":180.17999267578125},{"timestamp":1742395080000,"open":7.23124,"high":7.23153,"low":7.23124,"close":7.23153,"volume":154.6199951171875},{"timestamp":1742395140000,"open":7.23151,"high":7.23199,"low":7.23151,"close":7.23179,"volume":89.91000366210938},{"timestamp":1742395200000,"open":7.23182,"high":7.23184,"low":7.23132,"close":7.23155,"volume":122.91000366210938},{"timestamp":1742395260000,"open":7.23153,"high":7.23173,"low":7.23149,"close":7.23155,"volume":116.79000091552734},{"timestamp":1742395320000,"open":7.23158,"high":7.23184,"low":7.23153,"close":7.23182,"volume":156.89999389648438},{"timestamp":1742395380000,"open":7.23182,"high":7.23182,"low":7.23142,"close":7.23142,"volume":258.4200134277344},{"timestamp":1742395440000,"open":7.23143,"high":7.23172,"low":7.23141,"close":7.23161,"volume":231.24000549316406},{"timestamp":1742395500000,"open":7.2316,"high":7.23173,"low":7.23128,"close":7.23148,"volume":206.75999450683594},{"timestamp":1742395560000,"open":7.2315,"high":7.23172,"low":7.23137,"close":7.23139,"volume":177.66000366210938},{"timestamp":1742395620000,"open":7.23139,"high":7.23213,"low":7.23139,"close":7.23211,"volume":181.32000732421875},{"timestamp":1742395680000,"open":7.2321,"high":7.23241,"low":7.23209,"close":7.23238,"volume":207.5399932861328},{"timestamp":1742395740000,"open":7.23238,"high":7.23252,"low":7.23224,"close":7.2323,"volume":179.5500030517578},{"timestamp":1742395800000,"open":7.23236,"high":7.23258,"low":7.23236,"close":7.23248,"volume":142.1699981689453},{"timestamp":1742395860000,"open":7.23244,"high":7.23265,"low":7.23243,"close":7.2326,"volume":133.8300018310547},{"timestamp":1742395920000,"open":7.2326,"high":7.23298,"low":7.23252,"close":7.23291,"volume":292.4700012207031},{"timestamp":1742395980000,"open":7.233,"high":7.233,"low":7.23249,"close":7.23257,"volume":234.77999877929688},{"timestamp":1742396040000,"open":7.23258,"high":7.23293,"low":7.23258,"close":7.23276,"volume":249.66000366210938},{"timestamp":1742396100000,"open":7.23279,"high":7.23279,"low":7.23236,"close":7.23248,"volume":219.80999755859375},{"timestamp":1742396160000,"open":7.23246,"high":7.23266,"low":7.23242,"close":7.2325,"volume":218.1300048828125},{"timestamp":1742396220000,"open":7.2325,"high":7.23265,"low":7.23222,"close":7.23256,"volume":287.1600036621094},{"timestamp":1742396280000,"open":7.23256,"high":7.23293,"low":7.23248,"close":7.23287,"volume":138.50999450683594},{"timestamp":1742396340000,"open":7.23291,"high":7.23335,"low":7.2329,"close":7.23324,"volume":217.5},{"timestamp":1742396400000,"open":7.23323,"high":7.23323,"low":7.23298,"close":7.23312,"volume":191.5800018310547},{"timestamp":1742396460000,"open":7.23314,"high":7.23322,"low":7.233,"close":7.23318,"volume":174.8699951171875},{"timestamp":1742396520000,"open":7.23314,"high":7.23319,"low":7.23293,"close":7.23304,"volume":236.5500030517578},{"timestamp":1742396580000,"open":7.23313,"high":7.23333,"low":7.23297,"close":7.23297,"volume":133.0500030517578},{"timestamp":1742396640000,"open":7.23301,"high":7.23305,"low":7.23293,"close":7.23303,"volume":79.08000183105469},{"timestamp":1742396700000,"open":7.23301,"high":7.23321,"low":7.233,"close":7.23321,"volume":181.52999877929688},{"timestamp":1742396760000,"open":7.23321,"high":7.23334,"low":7.23317,"close":7.23322,"volume":115.83000183105469},{"timestamp":1742396820000,"open":7.23321,"high":7.23321,"low":7.23298,"close":7.23299,"volume":115.2300033569336},{"timestamp":1742396880000,"open":7.2329,"high":7.23307,"low":7.23257,"close":7.23261,"volume":124.7699966430664},{"timestamp":1742396940000,"open":7.23262,"high":7.23278,"low":7.2325,"close":7.23276,"volume":134.00999450683594},{"timestamp":1742397000000,"open":7.23275,"high":7.23284,"low":7.23257,"close":7.23281,"volume":67.05000305175781},{"timestamp":1742397060000,"open":7.23282,"high":7.23294,"low":7.23275,"close":7.2328,"volume":103.68000030517578},{"timestamp":1742397120000,"open":7.23279,"high":7.23297,"low":7.23264,"close":7.23266,"volume":181.77000427246094},{"timestamp":1742397180000,"open":7.23268,"high":7.23353,"low":7.23267,"close":7.23353,"volume":158.25},{"timestamp":1742397240000,"open":7.23354,"high":7.23366,"low":7.23334,"close":7.23353,"volume":173.10000610351562},{"timestamp":1742397300000,"open":7.23353,"high":7.2339,"low":7.2334,"close":7.23372,"volume":163.55999755859375},{"timestamp":1742397360000,"open":7.23371,"high":7.2338,"low":7.23331,"close":7.23361,"volume":163.07000732421875},{"timestamp":1742397420000,"open":7.23356,"high":7.234,"low":7.23344,"close":7.23366,"volume":176.2100067138672},{"timestamp":1742397480000,"open":7.23368,"high":7.23409,"low":7.23365,"close":7.23384,"volume":167.5800018310547},{"timestamp":1742397540000,"open":7.23384,"high":7.23417,"low":7.2338,"close":7.23404,"volume":174.14999389648438},{"timestamp":1742397600000,"open":7.23403,"high":7.23417,"low":7.23368,"close":7.23368,"volume":136.8000030517578},{"timestamp":1742397660000,"open":7.23369,"high":7.23405,"low":7.23363,"close":7.2338,"volume":153.75},{"timestamp":1742397720000,"open":7.23381,"high":7.23387,"low":7.23366,"close":7.23382,"volume":117.38999938964844},{"timestamp":1742397780000,"open":7.23382,"high":7.23387,"low":7.23376,"close":7.23382,"volume":85.94999694824219},{"timestamp":1742397840000,"open":7.23379,"high":7.2339,"low":7.23367,"close":7.23383,"volume":118.11000061035156},{"timestamp":1742397900000,"open":7.23383,"high":7.2339,"low":7.23376,"close":7.23381,"volume":135},{"timestamp":1742397960000,"open":7.23386,"high":7.23396,"low":7.23379,"close":7.2338,"volume":150.80999755859375},{"timestamp":1742398020000,"open":7.23379,"high":7.23388,"low":7.23357,"close":7.23362,"volume":155},{"timestamp":1742398080000,"open":7.2336,"high":7.23372,"low":7.23333,"close":7.23335,"volume":233.00999450683594},{"timestamp":1742398140000,"open":7.23333,"high":7.23356,"low":7.23329,"close":7.23356,"volume":100.80000305175781},{"timestamp":1742398200000,"open":7.23356,"high":7.23406,"low":7.23356,"close":7.23387,"volume":225.02999877929688},{"timestamp":1742398260000,"open":7.23387,"high":7.23387,"low":7.23341,"close":7.2338,"volume":188.27999877929688},{"timestamp":1742398320000,"open":7.23379,"high":7.23423,"low":7.23376,"close":7.23416,"volume":215.25},{"timestamp":1742398380000,"open":7.23417,"high":7.23443,"low":7.2337,"close":7.23443,"volume":222.80999755859375},{"timestamp":1742398440000,"open":7.23437,"high":7.23502,"low":7.23437,"close":7.23493,"volume":173.0500030517578},{"timestamp":1742398500000,"open":7.23511,"high":7.23576,"low":7.23508,"close":7.23561,"volume":254.6699981689453},{"timestamp":1742398560000,"open":7.23566,"high":7.23584,"low":7.23553,"close":7.23566,"volume":175.35000610351562},{"timestamp":1742398620000,"open":7.23565,"high":7.23594,"low":7.2356,"close":7.23593,"volume":167.39999389648438},{"timestamp":1742398680000,"open":7.23593,"high":7.23603,"low":7.23495,"close":7.23495,"volume":228.27000427246094},{"timestamp":1742398740000,"open":7.23497,"high":7.23531,"low":7.23468,"close":7.23518,"volume":284.8800048828125},{"timestamp":1742398800000,"open":7.23514,"high":7.23535,"low":7.23507,"close":7.23528,"volume":134.27999877929688},{"timestamp":1742398860000,"open":7.23527,"high":7.2354,"low":7.23526,"close":7.23534,"volume":151.9499969482422},{"timestamp":1742398920000,"open":7.23536,"high":7.23541,"low":7.23502,"close":7.23536,"volume":207.4499969482422},{"timestamp":1742398980000,"open":7.23533,"high":7.23561,"low":7.23496,"close":7.2355,"volume":201.14999389648438},{"timestamp":1742399040000,"open":7.23551,"high":7.23556,"low":7.23532,"close":7.2354,"volume":100.13999938964844},{"timestamp":1742399100000,"open":7.2354,"high":7.23542,"low":7.23507,"close":7.23526,"volume":184.64999389648438},{"timestamp":1742399160000,"open":7.23526,"high":7.23562,"low":7.23517,"close":7.23522,"volume":193.77000427246094},{"timestamp":1742399220000,"open":7.2352,"high":7.2354,"low":7.23518,"close":7.2354,"volume":242.42999267578125},{"timestamp":1742399280000,"open":7.23536,"high":7.23539,"low":7.23518,"close":7.23524,"volume":147.24000549316406},{"timestamp":1742399340000,"open":7.23522,"high":7.23552,"low":7.23517,"close":7.23546,"volume":291.7799987792969},{"timestamp":1742399400000,"open":7.23546,"high":7.23579,"low":7.23546,"close":7.23556,"volume":273.1499938964844},{"timestamp":1742399460000,"open":7.23555,"high":7.23598,"low":7.23555,"close":7.23595,"volume":218.0399932861328},{"timestamp":1742399520000,"open":7.23595,"high":7.23621,"low":7.23593,"close":7.23604,"volume":188.27999877929688},{"timestamp":1742399580000,"open":7.23604,"high":7.23628,"low":7.23597,"close":7.23626,"volume":229.82000732421875},{"timestamp":1742399640000,"open":7.23626,"high":7.23641,"low":7.23621,"close":7.23636,"volume":193.1999969482422},{"timestamp":1742399700000,"open":7.23632,"high":7.23658,"low":7.23627,"close":7.23656,"volume":124.33999633789062},{"timestamp":1742399760000,"open":7.23656,"high":7.23709,"low":7.23648,"close":7.23665,"volume":262.8500061035156},{"timestamp":1742399820000,"open":7.23666,"high":7.23698,"low":7.23663,"close":7.23666,"volume":329.2799987792969},{"timestamp":1742399880000,"open":7.23668,"high":7.23736,"low":7.23661,"close":7.23736,"volume":168.38999938964844},{"timestamp":1742399940000,"open":7.23735,"high":7.23748,"low":7.23705,"close":7.23729,"volume":202.74000549316406},{"timestamp":1742400000000,"open":7.23727,"high":7.23738,"low":7.23697,"close":7.23718,"volume":250.5},{"timestamp":1742400060000,"open":7.23716,"high":7.23736,"low":7.23709,"close":7.23727,"volume":235.8300018310547},{"timestamp":1742400120000,"open":7.23727,"high":7.23729,"low":7.23671,"close":7.23673,"volume":224.92999267578125},{"timestamp":1742400180000,"open":7.23673,"high":7.23686,"low":7.23656,"close":7.23667,"volume":262.44000244140625},{"timestamp":1742400240000,"open":7.23666,"high":7.23671,"low":7.23639,"close":7.23641,"volume":206.07000732421875},{"timestamp":1742400300000,"open":7.23642,"high":7.23683,"low":7.23635,"close":7.23671,"volume":208.74000549316406},{"timestamp":1742400360000,"open":7.23671,"high":7.23671,"low":7.23647,"close":7.23647,"volume":204.60000610351562},{"timestamp":1742400420000,"open":7.23645,"high":7.23645,"low":7.23614,"close":7.23626,"volume":159.60000610351562},{"timestamp":1742400480000,"open":7.23627,"high":7.23628,"low":7.23594,"close":7.23597,"volume":155.6699981689453},{"timestamp":1742400540000,"open":7.23597,"high":7.23616,"low":7.23587,"close":7.23592,"volume":146.3699951171875},{"timestamp":1742400600000,"open":7.23591,"high":7.23599,"low":7.23582,"close":7.23587,"volume":130.9199981689453},{"timestamp":1742400660000,"open":7.23586,"high":7.23592,"low":7.23575,"close":7.23587,"volume":84.33000183105469},{"timestamp":1742400720000,"open":7.23586,"high":7.23593,"low":7.23573,"close":7.23576,"volume":137.5800018310547},{"timestamp":1742400780000,"open":7.23577,"high":7.23581,"low":7.23546,"close":7.23559,"volume":168.2100067138672},{"timestamp":1742400840000,"open":7.23559,"high":7.23559,"low":7.2351,"close":7.23529,"volume":122.01000213623047},{"timestamp":1742400900000,"open":7.23528,"high":7.23533,"low":7.23496,"close":7.23497,"volume":114.20999908447266},{"timestamp":1742400960000,"open":7.23496,"high":7.23554,"low":7.23496,"close":7.23533,"volume":161.27999877929688},{"timestamp":1742401020000,"open":7.23532,"high":7.23559,"low":7.23532,"close":7.23551,"volume":161.6999969482422},{"timestamp":1742401080000,"open":7.2355,"high":7.23557,"low":7.23548,"close":7.23551,"volume":84.95999908447266},{"timestamp":1742401140000,"open":7.2355,"high":7.23554,"low":7.23525,"close":7.23525,"volume":124.5},{"timestamp":1742401200000,"open":7.23526,"high":7.23541,"low":7.2352,"close":7.23536,"volume":108.80999755859375},{"timestamp":1742401260000,"open":7.23536,"high":7.23536,"low":7.23512,"close":7.23512,"volume":75.20999908447266},{"timestamp":1742401320000,"open":7.23514,"high":7.23521,"low":7.23507,"close":7.23511,"volume":113.63999938964844},{"timestamp":1742401380000,"open":7.23513,"high":7.23533,"low":7.23506,"close":7.23507,"volume":96.18000030517578},{"timestamp":1742401440000,"open":7.23506,"high":7.23523,"low":7.23496,"close":7.23497,"volume":100.91999816894531},{"timestamp":1742401500000,"open":7.23496,"high":7.23506,"low":7.23477,"close":7.23497,"volume":138.57000732421875},{"timestamp":1742401560000,"open":7.23506,"high":7.23527,"low":7.23489,"close":7.23499,"volume":76.70999908447266},{"timestamp":1742401620000,"open":7.23499,"high":7.23499,"low":7.23396,"close":7.23409,"volume":228.80999755859375},{"timestamp":1742401680000,"open":7.23407,"high":7.23423,"low":7.23395,"close":7.23423,"volume":90.1500015258789},{"timestamp":1742401740000,"open":7.23428,"high":7.23448,"low":7.23418,"close":7.2343,"volume":113.5199966430664},{"timestamp":1742401800000,"open":7.23428,"high":7.23453,"low":7.23426,"close":7.23433,"volume":130.41000366210938},{"timestamp":1742401860000,"open":7.23427,"high":7.23445,"low":7.23412,"close":7.2342,"volume":157.9499969482422},{"timestamp":1742401920000,"open":7.23425,"high":7.23443,"low":7.23419,"close":7.2344,"volume":166.9499969482422},{"timestamp":1742401980000,"open":7.23439,"high":7.2348,"low":7.23429,"close":7.23477,"volume":107.0999984741211},{"timestamp":1742402040000,"open":7.23472,"high":7.23492,"low":7.2347,"close":7.23487,"volume":108.30000305175781},{"timestamp":1742402100000,"open":7.23492,"high":7.23505,"low":7.23473,"close":7.23477,"volume":169.0500030517578},{"timestamp":1742402160000,"open":7.23476,"high":7.23491,"low":7.23476,"close":7.23488,"volume":107.25},{"timestamp":1742402220000,"open":7.2349,"high":7.23499,"low":7.23476,"close":7.23477,"volume":125.4000015258789},{"timestamp":1742402280000,"open":7.23481,"high":7.23496,"low":7.23466,"close":7.23488,"volume":126.05999755859375},{"timestamp":1742402340000,"open":7.23486,"high":7.2349,"low":7.23466,"close":7.23483,"volume":58.08000183105469},{"timestamp":1742402400000,"open":7.23484,"high":7.23552,"low":7.23483,"close":7.23552,"volume":116.69999694824219},{"timestamp":1742402460000,"open":7.23554,"high":7.23554,"low":7.23514,"close":7.23518,"volume":81.83999633789062},{"timestamp":1742402520000,"open":7.23517,"high":7.23517,"low":7.23476,"close":7.23501,"volume":141},{"timestamp":1742402580000,"open":7.23501,"high":7.23506,"low":7.23487,"close":7.23492,"volume":79.3499984741211},{"timestamp":1742402640000,"open":7.23491,"high":7.23492,"low":7.23468,"close":7.2348,"volume":95.25},{"timestamp":1742402700000,"open":7.23479,"high":7.23479,"low":7.23443,"close":7.23445,"volume":154.1999969482422},{"timestamp":1742402760000,"open":7.23445,"high":7.23462,"low":7.23442,"close":7.23454,"volume":97.5},{"timestamp":1742402820000,"open":7.23454,"high":7.23461,"low":7.23439,"close":7.23448,"volume":89.0999984741211},{"timestamp":1742402880000,"open":7.2345,"high":7.23471,"low":7.2344,"close":7.2347,"volume":82.3499984741211},{"timestamp":1742402940000,"open":7.23474,"high":7.235,"low":7.23454,"close":7.23498,"volume":100.80000305175781},{"timestamp":1742403000000,"open":7.23499,"high":7.2356,"low":7.23494,"close":7.23555,"volume":133.64999389648438},{"timestamp":1742403060000,"open":7.23559,"high":7.23575,"low":7.23546,"close":7.23571,"volume":127.05000305175781},{"timestamp":1742403120000,"open":7.23568,"high":7.23593,"low":7.23543,"close":7.23543,"volume":111},{"timestamp":1742403180000,"open":7.23544,"high":7.23554,"low":7.23516,"close":7.23516,"volume":106.80000305175781},{"timestamp":1742403240000,"open":7.23515,"high":7.23517,"low":7.23496,"close":7.23499,"volume":33.599998474121094},{"timestamp":1742403300000,"open":7.235,"high":7.23501,"low":7.23481,"close":7.23484,"volume":29.030000686645508},{"timestamp":1742403360000,"open":7.23487,"high":7.235,"low":7.23484,"close":7.23487,"volume":62.06999969482422},{"timestamp":1742403420000,"open":7.23485,"high":7.23513,"low":7.23481,"close":7.23489,"volume":79.04000091552734},{"timestamp":1742403480000,"open":7.23489,"high":7.23489,"low":7.23457,"close":7.23468,"volume":101.7699966430664},{"timestamp":1742403540000,"open":7.23468,"high":7.23477,"low":7.23441,"close":7.23442,"volume":64.19999694824219},{"timestamp":1742403600000,"open":7.23443,"high":7.23447,"low":7.23396,"close":7.23412,"volume":142.0500030517578},{"timestamp":1742403660000,"open":7.23413,"high":7.23446,"low":7.23409,"close":7.23426,"volume":154.64999389648438},{"timestamp":1742403720000,"open":7.23429,"high":7.23438,"low":7.23406,"close":7.23417,"volume":114.9000015258789},{"timestamp":1742403780000,"open":7.23417,"high":7.23437,"low":7.23416,"close":7.23431,"volume":62.70000076293945},{"timestamp":1742403840000,"open":7.23429,"high":7.23433,"low":7.23416,"close":7.23416,"volume":34.20000076293945},{"timestamp":1742403900000,"open":7.23415,"high":7.23423,"low":7.23415,"close":7.23417,"volume":33},{"timestamp":1742403960000,"open":7.23416,"high":7.23443,"low":7.23387,"close":7.2339,"volume":178.1999969482422},{"timestamp":1742404020000,"open":7.23393,"high":7.23453,"low":7.23391,"close":7.23447,"volume":72.75},{"timestamp":1742404080000,"open":7.23447,"high":7.23471,"low":7.23443,"close":7.23471,"volume":94.80000305175781},{"timestamp":1742404140000,"open":7.23474,"high":7.23491,"low":7.23451,"close":7.23456,"volume":75.5999984741211},{"timestamp":1742404200000,"open":7.23455,"high":7.23479,"low":7.23426,"close":7.23436,"volume":149.52000427246094},{"timestamp":1742404260000,"open":7.23437,"high":7.23471,"low":7.23433,"close":7.23459,"volume":136.8000030517578},{"timestamp":1742404320000,"open":7.23459,"high":7.23463,"low":7.23436,"close":7.23443,"volume":76.05000305175781},{"timestamp":1742404380000,"open":7.23449,"high":7.23507,"low":7.23447,"close":7.23505,"volume":84.75},{"timestamp":1742404440000,"open":7.23506,"high":7.23536,"low":7.23499,"close":7.23503,"volume":121.80000305175781},{"timestamp":1742404500000,"open":7.23502,"high":7.23503,"low":7.23457,"close":7.23458,"volume":92.0999984741211},{"timestamp":1742404560000,"open":7.23461,"high":7.23495,"low":7.23461,"close":7.23485,"volume":126.51000213623047},{"timestamp":1742404620000,"open":7.23486,"high":7.23516,"low":7.23466,"close":7.23476,"volume":204.3300018310547},{"timestamp":1742404680000,"open":7.23473,"high":7.23476,"low":7.23424,"close":7.23435,"volume":278.07000732421875},{"timestamp":1742404740000,"open":7.23434,"high":7.23501,"low":7.23426,"close":7.23482,"volume":249.2100067138672},{"timestamp":1742404800000,"open":7.23481,"high":7.23508,"low":7.23469,"close":7.23497,"volume":112.41000366210938},{"timestamp":1742404860000,"open":7.23496,"high":7.23503,"low":7.23441,"close":7.23449,"volume":142.47000122070312},{"timestamp":1742404920000,"open":7.23451,"high":7.23482,"low":7.23436,"close":7.23481,"volume":157.11000061035156},{"timestamp":1742404980000,"open":7.23481,"high":7.23482,"low":7.23453,"close":7.23467,"volume":140.00999450683594},{"timestamp":1742405040000,"open":7.23465,"high":7.235,"low":7.23465,"close":7.23492,"volume":173.75999450683594},{"timestamp":1742405100000,"open":7.23492,"high":7.23523,"low":7.23478,"close":7.2349,"volume":225.47999572753906},{"timestamp":1742405160000,"open":7.2349,"high":7.23558,"low":7.23484,"close":7.2355,"volume":244.25999450683594},{"timestamp":1742405220000,"open":7.23549,"high":7.23564,"low":7.23549,"close":7.23561,"volume":242.27999877929688},{"timestamp":1742405280000,"open":7.23559,"high":7.23567,"low":7.23544,"close":7.23558,"volume":205.11000061035156},{"timestamp":1742405340000,"open":7.23563,"high":7.23566,"low":7.23547,"close":7.23558,"volume":263.2200012207031},{"timestamp":1742405400000,"open":7.23556,"high":7.23624,"low":7.23556,"close":7.23622,"volume":279.8999938964844},{"timestamp":1742405460000,"open":7.2362,"high":7.23682,"low":7.23606,"close":7.23679,"volume":238.02000427246094},{"timestamp":1742405520000,"open":7.23679,"high":7.23684,"low":7.236,"close":7.23616,"volume":118.91999816894531},{"timestamp":1742405580000,"open":7.23617,"high":7.23638,"low":7.23616,"close":7.23629,"volume":211.97999572753906},{"timestamp":1742405640000,"open":7.23628,"high":7.23642,"low":7.23626,"close":7.23634,"volume":146.16000366210938},{"timestamp":1742405700000,"open":7.23635,"high":7.23642,"low":7.23616,"close":7.23642,"volume":144.3300018310547},{"timestamp":1742405760000,"open":7.2364,"high":7.23697,"low":7.23628,"close":7.23694,"volume":233.00999450683594},{"timestamp":1742405820000,"open":7.23694,"high":7.23719,"low":7.23659,"close":7.23665,"volume":200.7899932861328},{"timestamp":1742405880000,"open":7.2366,"high":7.2369,"low":7.23639,"close":7.23687,"volume":211.9499969482422},{"timestamp":1742405940000,"open":7.23684,"high":7.23686,"low":7.23652,"close":7.23669,"volume":174.89999389648438},{"timestamp":1742406000000,"open":7.23669,"high":7.23689,"low":7.23666,"close":7.23684,"volume":112.62000274658203},{"timestamp":1742406060000,"open":7.23684,"high":7.23684,"low":7.23648,"close":7.23669,"volume":172.1699981689453},{"timestamp":1742406120000,"open":7.23668,"high":7.23692,"low":7.2366,"close":7.23662,"volume":232.97999572753906},{"timestamp":1742406180000,"open":7.23661,"high":7.23661,"low":7.23642,"close":7.23643,"volume":149.22000122070312},{"timestamp":1742406240000,"open":7.23642,"high":7.23657,"low":7.23629,"close":7.23637,"volume":139.64999389648438},{"timestamp":1742406300000,"open":7.23639,"high":7.23647,"low":7.23606,"close":7.23606,"volume":74.8499984741211},{"timestamp":1742406360000,"open":7.23612,"high":7.23614,"low":7.23533,"close":7.23544,"volume":194.6999969482422},{"timestamp":1742406420000,"open":7.23548,"high":7.23557,"low":7.23541,"close":7.23552,"volume":128.10000610351562},{"timestamp":1742406480000,"open":7.23553,"high":7.23622,"low":7.23552,"close":7.23613,"volume":168.75},{"timestamp":1742406540000,"open":7.23613,"high":7.23652,"low":7.23607,"close":7.2365,"volume":60.599998474121094},{"timestamp":1742406600000,"open":7.23651,"high":7.23655,"low":7.23618,"close":7.23639,"volume":204.24000549316406},{"timestamp":1742406660000,"open":7.23638,"high":7.23686,"low":7.23635,"close":7.23679,"volume":174.72000122070312},{"timestamp":1742406720000,"open":7.23679,"high":7.23686,"low":7.23663,"close":7.23677,"volume":203.1300048828125},{"timestamp":1742406780000,"open":7.23678,"high":7.23685,"low":7.23645,"close":7.23674,"volume":207.1199951171875},{"timestamp":1742406840000,"open":7.23675,"high":7.23709,"low":7.23655,"close":7.23666,"volume":317.3399963378906},{"timestamp":1742406900000,"open":7.23667,"high":7.23715,"low":7.23667,"close":7.23696,"volume":335.82000732421875},{"timestamp":1742406960000,"open":7.23696,"high":7.23697,"low":7.23646,"close":7.23646,"volume":203.22000122070312},{"timestamp":1742407020000,"open":7.23646,"high":7.23675,"low":7.23636,"close":7.23636,"volume":256.20001220703125},{"timestamp":1742407080000,"open":7.23637,"high":7.23669,"low":7.23609,"close":7.23651,"volume":336.45001220703125},{"timestamp":1742407140000,"open":7.23653,"high":7.23665,"low":7.23516,"close":7.23516,"volume":304.5},{"timestamp":1742407200000,"open":7.23516,"high":7.23604,"low":7.23218,"close":7.23331,"volume":449.82000732421875},{"timestamp":1742407260000,"open":7.2333,"high":7.23468,"low":7.23318,"close":7.23421,"volume":634.260009765625},{"timestamp":1742407320000,"open":7.23421,"high":7.23435,"low":7.23197,"close":7.23297,"volume":510.80999755859375},{"timestamp":1742407380000,"open":7.23298,"high":7.2332,"low":7.2323,"close":7.23281,"volume":364.7699890136719},{"timestamp":1742407440000,"open":7.23289,"high":7.23303,"low":7.23189,"close":7.23212,"volume":370.9200134277344},{"timestamp":1742407500000,"open":7.2321,"high":7.23265,"low":7.23182,"close":7.23206,"volume":559.5},{"timestamp":1742407560000,"open":7.23207,"high":7.23327,"low":7.23181,"close":7.23327,"volume":496.8900146484375},{"timestamp":1742407620000,"open":7.23329,"high":7.23371,"low":7.23292,"close":7.23292,"volume":434.8800048828125},{"timestamp":1742407680000,"open":7.23292,"high":7.2331,"low":7.23189,"close":7.23195,"volume":382.760009765625},{"timestamp":1742407740000,"open":7.23196,"high":7.23205,"low":7.23155,"close":7.23196,"volume":278.1300048828125},{"timestamp":1742407800000,"open":7.23196,"high":7.23204,"low":7.23088,"close":7.23095,"volume":326.3999938964844},{"timestamp":1742407860000,"open":7.23094,"high":7.23147,"low":7.23076,"close":7.23141,"volume":247.63999938964844},{"timestamp":1742407920000,"open":7.23144,"high":7.23153,"low":7.23076,"close":7.23077,"volume":267.9700012207031},{"timestamp":1742407980000,"open":7.23076,"high":7.23108,"low":7.2307,"close":7.2308,"volume":243.8000030517578},{"timestamp":1742408040000,"open":7.23081,"high":7.23174,"low":7.23076,"close":7.23156,"volume":236.36000061035156},{"timestamp":1742408100000,"open":7.23157,"high":7.2323,"low":7.23132,"close":7.23194,"volume":332.25},{"timestamp":1742408160000,"open":7.23186,"high":7.23193,"low":7.23056,"close":7.23095,"volume":298.489990234375},{"timestamp":1742408220000,"open":7.23094,"high":7.23204,"low":7.23094,"close":7.23142,"volume":346.8599853515625},{"timestamp":1742408280000,"open":7.2314,"high":7.23181,"low":7.23128,"close":7.23149,"volume":234.1199951171875},{"timestamp":1742408340000,"open":7.23147,"high":7.23185,"low":7.23125,"close":7.23185,"volume":246.14999389648438},{"timestamp":1742408400000,"open":7.23191,"high":7.23246,"low":7.23156,"close":7.2322,"volume":246.17999267578125},{"timestamp":1742408460000,"open":7.2322,"high":7.23288,"low":7.23218,"close":7.23279,"volume":209.42999267578125},{"timestamp":1742408520000,"open":7.23279,"high":7.23306,"low":7.23221,"close":7.23239,"volume":246.3000030517578},{"timestamp":1742408580000,"open":7.2324,"high":7.2324,"low":7.23168,"close":7.23169,"volume":217.75999450683594},{"timestamp":1742408640000,"open":7.23169,"high":7.23177,"low":7.23076,"close":7.23122,"volume":276.4200134277344},{"timestamp":1742408700000,"open":7.23121,"high":7.23139,"low":7.23083,"close":7.23121,"volume":236.22000122070312},{"timestamp":1742408760000,"open":7.2312,"high":7.23196,"low":7.23108,"close":7.23184,"volume":194.39999389648438},{"timestamp":1742408820000,"open":7.23189,"high":7.23228,"low":7.23168,"close":7.23224,"volume":253.32000732421875},{"timestamp":1742408880000,"open":7.23224,"high":7.23228,"low":7.23182,"close":7.23218,"volume":246.61000061035156},{"timestamp":1742408940000,"open":7.23219,"high":7.23256,"low":7.23219,"close":7.23239,"volume":337.739990234375},{"timestamp":1742409000000,"open":7.23242,"high":7.23286,"low":7.23158,"close":7.23273,"volume":330.7099914550781},{"timestamp":1742409060000,"open":7.23278,"high":7.23285,"low":7.23189,"close":7.23201,"volume":260.760009765625},{"timestamp":1742409120000,"open":7.23203,"high":7.2323,"low":7.23174,"close":7.2323,"volume":169.7100067138672},{"timestamp":1742409180000,"open":7.23228,"high":7.23233,"low":7.2317,"close":7.23209,"volume":176.4600067138672},{"timestamp":1742409240000,"open":7.2321,"high":7.23245,"low":7.23124,"close":7.23142,"volume":236.1300048828125},{"timestamp":1742409300000,"open":7.23139,"high":7.23143,"low":7.23068,"close":7.23092,"volume":275.9700012207031},{"timestamp":1742409360000,"open":7.23089,"high":7.23107,"low":7.2305,"close":7.23094,"volume":316.1400146484375},{"timestamp":1742409420000,"open":7.23095,"high":7.23099,"low":7.23021,"close":7.23075,"volume":284.05999755859375},{"timestamp":1742409480000,"open":7.23075,"high":7.23136,"low":7.23034,"close":7.23076,"volume":367.7900085449219},{"timestamp":1742409540000,"open":7.23077,"high":7.23146,"low":7.23076,"close":7.23135,"volume":299.9200134277344},{"timestamp":1742409600000,"open":7.23135,"high":7.23136,"low":7.23007,"close":7.23052,"volume":418.5899963378906},{"timestamp":1742409660000,"open":7.23048,"high":7.23105,"low":7.22967,"close":7.22987,"volume":440.42999267578125},{"timestamp":1742409720000,"open":7.22984,"high":7.23,"low":7.22963,"close":7.22981,"volume":565.010009765625},{"timestamp":1742409780000,"open":7.22982,"high":7.22988,"low":7.22954,"close":7.22979,"volume":338.010009765625},{"timestamp":1742409840000,"open":7.22979,"high":7.23008,"low":7.22892,"close":7.22894,"volume":282.57000732421875},{"timestamp":1742409900000,"open":7.22887,"high":7.22967,"low":7.22856,"close":7.22942,"volume":536.0999755859375},{"timestamp":1742409960000,"open":7.22947,"high":7.22967,"low":7.22869,"close":7.22937,"volume":524.4000244140625},{"timestamp":1742410020000,"open":7.22937,"high":7.22997,"low":7.229,"close":7.22909,"volume":246.75},{"timestamp":1742410080000,"open":7.22904,"high":7.23007,"low":7.22889,"close":7.22997,"volume":302.760009765625},{"timestamp":1742410140000,"open":7.22997,"high":7.23007,"low":7.22933,"close":7.22998,"volume":374.5799865722656},{"timestamp":1742410200000,"open":7.22998,"high":7.22999,"low":7.22902,"close":7.22966,"volume":432.07000732421875},{"timestamp":1742410260000,"open":7.22967,"high":7.22997,"low":7.22929,"close":7.22946,"volume":530.8599853515625},{"timestamp":1742410320000,"open":7.22947,"high":7.23014,"low":7.22927,"close":7.22986,"volume":366.19000244140625},{"timestamp":1742410380000,"open":7.22986,"high":7.23011,"low":7.22952,"close":7.22957,"volume":387.3900146484375},{"timestamp":1742410440000,"open":7.22953,"high":7.22975,"low":7.22923,"close":7.22928,"volume":362.3699951171875},{"timestamp":1742410500000,"open":7.22928,"high":7.22983,"low":7.22922,"close":7.22928,"volume":317.54998779296875},{"timestamp":1742410560000,"open":7.22927,"high":7.22927,"low":7.22807,"close":7.22822,"volume":350.8500061035156},{"timestamp":1742410620000,"open":7.22822,"high":7.22904,"low":7.22797,"close":7.22904,"volume":258.8500061035156},{"timestamp":1742410680000,"open":7.22907,"high":7.22972,"low":7.229,"close":7.22943,"volume":330.3900146484375},{"timestamp":1742410740000,"open":7.22943,"high":7.22985,"low":7.22896,"close":7.22916,"volume":248.1699981689453},{"timestamp":1742410800000,"open":7.2292,"high":7.22947,"low":7.22904,"close":7.22929,"volume":311.70001220703125},{"timestamp":1742410860000,"open":7.22929,"high":7.22977,"low":7.22927,"close":7.22939,"volume":281.489990234375},{"timestamp":1742410920000,"open":7.22936,"high":7.22974,"low":7.22916,"close":7.22926,"volume":258.29998779296875},{"timestamp":1742410980000,"open":7.22924,"high":7.2296,"low":7.22909,"close":7.22917,"volume":220.02000427246094},{"timestamp":1742411040000,"open":7.22916,"high":7.22923,"low":7.22896,"close":7.22916,"volume":278.6400146484375},{"timestamp":1742411100000,"open":7.22916,"high":7.22954,"low":7.22875,"close":7.22926,"volume":344.1600036621094},{"timestamp":1742411160000,"open":7.2294,"high":7.22966,"low":7.22915,"close":7.22917,"volume":261.4800109863281},{"timestamp":1742411220000,"open":7.22918,"high":7.22938,"low":7.22898,"close":7.22899,"volume":195.75},{"timestamp":1742411280000,"open":7.22897,"high":7.22905,"low":7.22846,"close":7.22847,"volume":220.8300018310547},{"timestamp":1742411340000,"open":7.22846,"high":7.22898,"low":7.22842,"close":7.22887,"volume":219.9600067138672},{"timestamp":1742411400000,"open":7.2289,"high":7.2289,"low":7.22836,"close":7.2287,"volume":158.0399932861328},{"timestamp":1742411460000,"open":7.22869,"high":7.22937,"low":7.22869,"close":7.22925,"volume":313.0199890136719},{"timestamp":1742411520000,"open":7.22926,"high":7.22989,"low":7.22916,"close":7.22967,"volume":223.11000061035156},{"timestamp":1742411580000,"open":7.22967,"high":7.23014,"low":7.22959,"close":7.23008,"volume":192.1199951171875},{"timestamp":1742411640000,"open":7.23008,"high":7.23063,"low":7.23008,"close":7.23056,"volume":220.9199981689453},{"timestamp":1742411700000,"open":7.23066,"high":7.23072,"low":7.23025,"close":7.23055,"volume":222.14999389648438},{"timestamp":1742411760000,"open":7.23052,"high":7.23138,"low":7.23038,"close":7.23138,"volume":246.24000549316406},{"timestamp":1742411820000,"open":7.23136,"high":7.23216,"low":7.23122,"close":7.2316,"volume":268.8299865722656},{"timestamp":1742411880000,"open":7.2316,"high":7.23193,"low":7.2313,"close":7.23145,"volume":295.1099853515625},{"timestamp":1742411940000,"open":7.23151,"high":7.23203,"low":7.23151,"close":7.232,"volume":271.1099853515625},{"timestamp":1742412000000,"open":7.23201,"high":7.23222,"low":7.23172,"close":7.2321,"volume":181.44000244140625},{"timestamp":1742412060000,"open":7.23204,"high":7.23239,"low":7.23204,"close":7.23207,"volume":140.82000732421875},{"timestamp":1742412120000,"open":7.23204,"high":7.23217,"low":7.23166,"close":7.23217,"volume":270.9599914550781},{"timestamp":1742412180000,"open":7.23217,"high":7.2325,"low":7.2321,"close":7.23241,"volume":310.95001220703125},{"timestamp":1742412240000,"open":7.2324,"high":7.2324,"low":7.23173,"close":7.23193,"volume":230.7899932861328},{"timestamp":1742412300000,"open":7.2319,"high":7.23271,"low":7.23187,"close":7.23253,"volume":187.64999389648438},{"timestamp":1742412360000,"open":7.23252,"high":7.23274,"low":7.23238,"close":7.23256,"volume":269.9700012207031},{"timestamp":1742412420000,"open":7.23251,"high":7.2327,"low":7.23224,"close":7.23229,"volume":295.3500061035156},{"timestamp":1742412480000,"open":7.2323,"high":7.23258,"low":7.23219,"close":7.23241,"volume":408.4800109863281},{"timestamp":1742412540000,"open":7.23241,"high":7.23271,"low":7.23238,"close":7.23246,"volume":295.20001220703125},{"timestamp":1742412600000,"open":7.23245,"high":7.23285,"low":7.23245,"close":7.23264,"volume":217.22999572753906},{"timestamp":1742412660000,"open":7.23265,"high":7.23306,"low":7.23258,"close":7.23306,"volume":234.24000549316406},{"timestamp":1742412720000,"open":7.23308,"high":7.23319,"low":7.23296,"close":7.23301,"volume":190.88999938964844},{"timestamp":1742412780000,"open":7.23302,"high":7.23302,"low":7.23222,"close":7.23223,"volume":395.3699951171875},{"timestamp":1742412840000,"open":7.23224,"high":7.23238,"low":7.23192,"close":7.23229,"volume":175.35000610351562},{"timestamp":1742412900000,"open":7.23234,"high":7.23234,"low":7.23151,"close":7.23151,"volume":196.67999267578125},{"timestamp":1742412960000,"open":7.23151,"high":7.23183,"low":7.2314,"close":7.23168,"volume":169.86000061035156},{"timestamp":1742413020000,"open":7.23168,"high":7.23168,"low":7.23118,"close":7.23132,"volume":177.77999877929688},{"timestamp":1742413080000,"open":7.23131,"high":7.2314,"low":7.23111,"close":7.23114,"volume":146.39999389648438},{"timestamp":1742413140000,"open":7.23116,"high":7.23146,"low":7.23113,"close":7.23139,"volume":145.0500030517578},{"timestamp":1742413200000,"open":7.23138,"high":7.23172,"low":7.23126,"close":7.23155,"volume":151.35000610351562},{"timestamp":1742413260000,"open":7.23153,"high":7.23164,"low":7.23143,"close":7.23147,"volume":119.8499984741211},{"timestamp":1742413320000,"open":7.23146,"high":7.23165,"low":7.23145,"close":7.23156,"volume":103.19999694824219},{"timestamp":1742413380000,"open":7.23152,"high":7.23177,"low":7.23145,"close":7.23167,"volume":127.80000305175781},{"timestamp":1742413440000,"open":7.23178,"high":7.23214,"low":7.23158,"close":7.23158,"volume":155.6999969482422},{"timestamp":1742413500000,"open":7.23163,"high":7.23164,"low":7.23134,"close":7.23147,"volume":122.4000015258789},{"timestamp":1742413560000,"open":7.23149,"high":7.23182,"low":7.23149,"close":7.23181,"volume":124.19999694824219},{"timestamp":1742413620000,"open":7.23183,"high":7.23211,"low":7.23175,"close":7.23209,"volume":103.19999694824219},{"timestamp":1742413680000,"open":7.23208,"high":7.2321,"low":7.23183,"close":7.23184,"volume":111.5999984741211},{"timestamp":1742413740000,"open":7.23193,"high":7.23193,"low":7.23136,"close":7.23141,"volume":94.94999694824219},{"timestamp":1742413800000,"open":7.2314,"high":7.23141,"low":7.23096,"close":7.231,"volume":78},{"timestamp":1742413860000,"open":7.23098,"high":7.23123,"low":7.23096,"close":7.23097,"volume":130.1999969482422},{"timestamp":1742413920000,"open":7.23096,"high":7.23106,"low":7.23089,"close":7.23104,"volume":115.19999694824219},{"timestamp":1742413980000,"open":7.23102,"high":7.23125,"low":7.23095,"close":7.23125,"volume":106.19999694824219},{"timestamp":1742414040000,"open":7.23125,"high":7.23144,"low":7.23113,"close":7.23119,"volume":142.64999389648438},{"timestamp":1742414100000,"open":7.23117,"high":7.23117,"low":7.23068,"close":7.23083,"volume":84.58000183105469},{"timestamp":1742414160000,"open":7.23084,"high":7.23109,"low":7.23066,"close":7.23081,"volume":159.89999389648438},{"timestamp":1742414220000,"open":7.23079,"high":7.23119,"low":7.23075,"close":7.23098,"volume":138.60000610351562},{"timestamp":1742414280000,"open":7.23096,"high":7.23122,"low":7.23089,"close":7.23105,"volume":120.1500015258789},{"timestamp":1742414340000,"open":7.23104,"high":7.23117,"low":7.23086,"close":7.23092,"volume":128.97000122070312},{"timestamp":1742414400000,"open":7.23098,"high":7.23114,"low":7.23092,"close":7.23107,"volume":50.279998779296875},{"timestamp":1742414460000,"open":7.23103,"high":7.23109,"low":7.231,"close":7.23107,"volume":83.22000122070312},{"timestamp":1742414520000,"open":7.23109,"high":7.2311,"low":7.23102,"close":7.23104,"volume":111.83999633789062},{"timestamp":1742414580000,"open":7.23106,"high":7.23119,"low":7.23106,"close":7.23118,"volume":87.12000274658203},{"timestamp":1742414640000,"open":7.23118,"high":7.23133,"low":7.23108,"close":7.23126,"volume":197.49000549316406},{"timestamp":1742414700000,"open":7.23127,"high":7.23137,"low":7.23109,"close":7.23131,"volume":145.55999755859375},{"timestamp":1742414760000,"open":7.23122,"high":7.2313,"low":7.23112,"close":7.23119,"volume":75.5999984741211},{"timestamp":1742414820000,"open":7.23121,"high":7.23125,"low":7.23097,"close":7.23104,"volume":101.69999694824219},{"timestamp":1742414880000,"open":7.23103,"high":7.23144,"low":7.23103,"close":7.23131,"volume":129.89999389648438},{"timestamp":1742414940000,"open":7.2313,"high":7.23134,"low":7.23127,"close":7.23129,"volume":45.599998474121094},{"timestamp":1742415000000,"open":7.23129,"high":7.23129,"low":7.23084,"close":7.23089,"volume":133.1999969482422},{"timestamp":1742415060000,"open":7.23089,"high":7.23094,"low":7.2308,"close":7.23082,"volume":80.4000015258789},{"timestamp":1742415120000,"open":7.23083,"high":7.23085,"low":7.23073,"close":7.23075,"volume":77.0999984741211},{"timestamp":1742415180000,"open":7.23077,"high":7.23089,"low":7.23074,"close":7.23086,"volume":96.9000015258789},{"timestamp":1742415240000,"open":7.23081,"high":7.23089,"low":7.23056,"close":7.23075,"volume":141.75},{"timestamp":1742415300000,"open":7.23077,"high":7.2308,"low":7.23029,"close":7.23038,"volume":130.64999389648438},{"timestamp":1742415360000,"open":7.23044,"high":7.23047,"low":7.23011,"close":7.23011,"volume":55.79999923706055},{"timestamp":1742415420000,"open":7.23008,"high":7.23024,"low":7.23002,"close":7.23012,"volume":114.30000305175781},{"timestamp":1742415480000,"open":7.23018,"high":7.23018,"low":7.23001,"close":7.23011,"volume":113.8499984741211},{"timestamp":1742415540000,"open":7.23012,"high":7.23022,"low":7.22965,"close":7.22965,"volume":82.05000305175781},{"timestamp":1742415600000,"open":7.22964,"high":7.2298,"low":7.22964,"close":7.22975,"volume":59.70000076293945},{"timestamp":1742415660000,"open":7.22974,"high":7.22976,"low":7.2296,"close":7.22961,"volume":43.79999923706055},{"timestamp":1742415720000,"open":7.22963,"high":7.22965,"low":7.22952,"close":7.22954,"volume":40.79999923706055},{"timestamp":1742415780000,"open":7.22954,"high":7.22972,"low":7.22926,"close":7.22961,"volume":97.94999694824219},{"timestamp":1742415840000,"open":7.22961,"high":7.22977,"low":7.22935,"close":7.22937,"volume":97.3499984741211},{"timestamp":1742415900000,"open":7.22935,"high":7.22946,"low":7.22914,"close":7.22946,"volume":47.88999938964844},{"timestamp":1742415960000,"open":7.22952,"high":7.22961,"low":7.22916,"close":7.22938,"volume":43.97999954223633},{"timestamp":1742416020000,"open":7.22953,"high":7.22953,"low":7.22914,"close":7.22927,"volume":37.20000076293945},{"timestamp":1742416080000,"open":7.22927,"high":7.22943,"low":7.22924,"close":7.22932,"volume":34.349998474121094},{"timestamp":1742416140000,"open":7.22935,"high":7.22942,"low":7.22912,"close":7.22938,"volume":105.75},{"timestamp":1742416200000,"open":7.22928,"high":7.22947,"low":7.22909,"close":7.22912,"volume":42.45000076293945},{"timestamp":1742416260000,"open":7.22911,"high":7.22944,"low":7.22911,"close":7.22943,"volume":39.150001525878906},{"timestamp":1742416320000,"open":7.22929,"high":7.22943,"low":7.2291,"close":7.22922,"volume":62.54999923706055},{"timestamp":1742416380000,"open":7.22943,"high":7.22943,"low":7.22924,"close":7.22939,"volume":34.79999923706055},{"timestamp":1742416440000,"open":7.22936,"high":7.22949,"low":7.22917,"close":7.22932,"volume":48.599998474121094},{"timestamp":1742416500000,"open":7.22933,"high":7.22933,"low":7.22898,"close":7.22904,"volume":31.799999237060547},{"timestamp":1742416560000,"open":7.22905,"high":7.22909,"low":7.2287,"close":7.2287,"volume":21.899999618530273},{"timestamp":1742416620000,"open":7.22897,"high":7.22897,"low":7.22869,"close":7.22887,"volume":28.799999237060547},{"timestamp":1742416680000,"open":7.22887,"high":7.22894,"low":7.22863,"close":7.22892,"volume":38.400001525878906},{"timestamp":1742416740000,"open":7.22892,"high":7.22905,"low":7.22869,"close":7.22891,"volume":81.30000305175781},{"timestamp":1742416800000,"open":7.22891,"high":7.2291,"low":7.22867,"close":7.22887,"volume":86.55000305175781},{"timestamp":1742416860000,"open":7.22878,"high":7.22888,"low":7.22862,"close":7.2288,"volume":38.099998474121094},{"timestamp":1742416920000,"open":7.22882,"high":7.22893,"low":7.22872,"close":7.2289,"volume":58.20000076293945},{"timestamp":1742416980000,"open":7.22893,"high":7.22896,"low":7.22876,"close":7.22879,"volume":58.79999923706055},{"timestamp":1742417040000,"open":7.2288,"high":7.2288,"low":7.22858,"close":7.2288,"volume":49.20000076293945},{"timestamp":1742417100000,"open":7.22881,"high":7.22909,"low":7.22841,"close":7.22879,"volume":239.6999969482422},{"timestamp":1742417160000,"open":7.22873,"high":7.22901,"low":7.22862,"close":7.22896,"volume":204.89999389648438},{"timestamp":1742417220000,"open":7.22872,"high":7.22897,"low":7.22857,"close":7.22871,"volume":232.8000030517578},{"timestamp":1742417280000,"open":7.22871,"high":7.22897,"low":7.22866,"close":7.2287,"volume":70.80000305175781},{"timestamp":1742417340000,"open":7.2287,"high":7.22898,"low":7.22866,"close":7.22874,"volume":198.75},{"timestamp":1742417400000,"open":7.22873,"high":7.22904,"low":7.22858,"close":7.22861,"volume":249.4499969482422},{"timestamp":1742417460000,"open":7.22859,"high":7.22902,"low":7.22855,"close":7.22897,"volume":222.60000610351562},{"timestamp":1742417520000,"open":7.22868,"high":7.22898,"low":7.22856,"close":7.22868,"volume":162.89999389648438},{"timestamp":1742417580000,"open":7.22896,"high":7.22928,"low":7.22856,"close":7.22876,"volume":205.35000610351562},{"timestamp":1742417640000,"open":7.22875,"high":7.22904,"low":7.22832,"close":7.22835,"volume":231.60000610351562},{"timestamp":1742417700000,"open":7.22836,"high":7.22912,"low":7.22829,"close":7.22903,"volume":265.3500061035156},{"timestamp":1742417760000,"open":7.22882,"high":7.2292,"low":7.22881,"close":7.22901,"volume":94.5},{"timestamp":1742417820000,"open":7.229,"high":7.22912,"low":7.22847,"close":7.22865,"volume":377.0400085449219},{"timestamp":1742417880000,"open":7.22864,"high":7.22867,"low":7.2281,"close":7.2281,"volume":280.20001220703125},{"timestamp":1742417940000,"open":7.22831,"high":7.22916,"low":7.22831,"close":7.22916,"volume":11.100000381469727},{"timestamp":1742418000000,"open":7.22886,"high":7.22886,"low":7.22764,"close":7.22764,"volume":12.899999618530273},{"timestamp":1742418240000,"open":7.22506,"high":7.22527,"low":7.22506,"close":7.22527,"volume":24},{"timestamp":1742418300000,"open":7.22512,"high":7.22688,"low":7.2251,"close":7.22688,"volume":47.099998474121094},{"timestamp":1742418360000,"open":7.22519,"high":7.2253,"low":7.22519,"close":7.22525,"volume":13.800000190734863},{"timestamp":1742418420000,"open":7.22518,"high":7.22561,"low":7.22315,"close":7.2251,"volume":84.30000305175781},{"timestamp":1742418480000,"open":7.22511,"high":7.22511,"low":7.22511,"close":7.22511,"volume":18},{"timestamp":1742418540000,"open":7.2241,"high":7.22511,"low":7.2241,"close":7.22511,"volume":11.699999809265137},{"timestamp":1742418600000,"open":7.22511,"high":7.22511,"low":7.22492,"close":7.22502,"volume":72},{"timestamp":1742418660000,"open":7.22502,"high":7.22502,"low":7.22501,"close":7.22502,"volume":27},{"timestamp":1742418720000,"open":7.22501,"high":7.22689,"low":7.22501,"close":7.22688,"volume":33.29999923706055},{"timestamp":1742418780000,"open":7.22688,"high":7.22689,"low":7.22688,"close":7.22688,"volume":5.400000095367432},{"timestamp":1742418840000,"open":7.22688,"high":7.22688,"low":7.22688,"close":7.22688,"volume":2.700000047683716},{"timestamp":1742418900000,"open":7.22501,"high":7.22689,"low":7.225,"close":7.22689,"volume":28.799999237060547},{"timestamp":1742418960000,"open":7.22689,"high":7.22689,"low":7.22688,"close":7.22689,"volume":18.899999618530273},{"timestamp":1742419020000,"open":7.22688,"high":7.22689,"low":7.22688,"close":7.22689,"volume":9},{"timestamp":1742419080000,"open":7.22688,"high":7.22688,"low":7.22688,"close":7.22688,"volume":0.8999999761581421},{"timestamp":1742419140000,"open":7.22688,"high":7.22689,"low":7.22688,"close":7.22689,"volume":2.700000047683716},{"timestamp":1742419200000,"open":7.22689,"high":7.22689,"low":7.22688,"close":7.22689,"volume":2.700000047683716},{"timestamp":1742419260000,"open":7.22688,"high":7.22688,"low":7.22688,"close":7.22688,"volume":1.7999999523162842},{"timestamp":1742419320000,"open":7.22551,"high":7.22552,"low":7.22549,"close":7.22551,"volume":81},{"timestamp":1742419380000,"open":7.2255,"high":7.22689,"low":7.22549,"close":7.22689,"volume":55.79999923706055},{"timestamp":1742419440000,"open":7.22688,"high":7.22689,"low":7.22688,"close":7.22689,"volume":5.400000095367432},{"timestamp":1742419500000,"open":7.22689,"high":7.22689,"low":7.22546,"close":7.22547,"volume":104.55000305175781},{"timestamp":1742419560000,"open":7.22547,"high":7.22547,"low":7.22547,"close":7.22547,"volume":9.600000381469727},{"timestamp":1742419620000,"open":7.22547,"high":7.22549,"low":7.22546,"close":7.22548,"volume":54},{"timestamp":1742419680000,"open":7.22548,"high":7.22549,"low":7.22547,"close":7.22549,"volume":63.599998474121094},{"timestamp":1742419740000,"open":7.22602,"high":7.22602,"low":7.22581,"close":7.22581,"volume":36},{"timestamp":1742419800000,"open":7.22753,"high":7.22774,"low":7.22749,"close":7.22773,"volume":9},{"timestamp":1742419860000,"open":7.22773,"high":7.22819,"low":7.22773,"close":7.22819,"volume":2.700000047683716},{"timestamp":1742419920000,"open":7.22577,"high":7.22577,"low":7.22577,"close":7.22577,"volume":9.119999885559082},{"timestamp":1742419980000,"open":7.22604,"high":7.22819,"low":7.22604,"close":7.22819,"volume":1.0199999809265137},{"timestamp":1742420040000,"open":7.22574,"high":7.2282,"low":7.22574,"close":7.2282,"volume":28.260000228881836},{"timestamp":1742420100000,"open":7.22616,"high":7.22616,"low":7.22567,"close":7.22567,"volume":18.360000610351562},{"timestamp":1742420160000,"open":7.22566,"high":7.22677,"low":7.22566,"close":7.22677,"volume":27.479999542236328},{"timestamp":1742420220000,"open":7.2282,"high":7.2282,"low":7.2282,"close":7.2282,"volume":0.8999999761581421},{"timestamp":1742420280000,"open":7.22546,"high":7.22546,"low":7.22546,"close":7.22546,"volume":9},{"timestamp":1742420340000,"open":7.22667,"high":7.22888,"low":7.22602,"close":7.2282,"volume":8.279999732971191},{"timestamp":1742420400000,"open":7.2282,"high":7.2282,"low":7.22819,"close":7.22819,"volume":3.5999999046325684},{"timestamp":1742420460000,"open":7.22717,"high":7.22822,"low":7.22717,"close":7.22821,"volume":2.819999933242798},{"timestamp":1742420520000,"open":7.2283,"high":7.2283,"low":7.2283,"close":7.2283,"volume":0.8999999761581421},{"timestamp":1742420580000,"open":7.22716,"high":7.22914,"low":7.22716,"close":7.22914,"volume":8.220000267028809},{"timestamp":1742420640000,"open":7.22913,"high":7.22914,"low":7.2283,"close":7.22879,"volume":16.799999237060547},{"timestamp":1742420700000,"open":7.22879,"high":7.2288,"low":7.22861,"close":7.22861,"volume":3.5999999046325684},{"timestamp":1742420760000,"open":7.2285,"high":7.2285,"low":7.22849,"close":7.22849,"volume":1.7999999523162842},{"timestamp":1742420820000,"open":7.22849,"high":7.22849,"low":7.22819,"close":7.22823,"volume":6.300000190734863},{"timestamp":1742420880000,"open":7.2282,"high":7.22823,"low":7.22819,"close":7.22819,"volume":7.199999809265137},{"timestamp":1742420940000,"open":7.22819,"high":7.2282,"low":7.22816,"close":7.2282,"volume":4.5},{"timestamp":1742421000000,"open":7.22817,"high":7.2282,"low":7.22816,"close":7.2282,"volume":2.700000047683716},{"timestamp":1742421060000,"open":7.22608,"high":7.22608,"low":7.22608,"close":7.22608,"volume":1.0199999809265137},{"timestamp":1742421120000,"open":7.22608,"high":7.22608,"low":7.22607,"close":7.22608,"volume":2.940000057220459},{"timestamp":1742421180000,"open":7.22608,"high":7.22821,"low":7.22518,"close":7.22821,"volume":10.920000076293945},{"timestamp":1742421240000,"open":7.22817,"high":7.22819,"low":7.22817,"close":7.22818,"volume":2.700000047683716},{"timestamp":1742421300000,"open":7.22517,"high":7.22522,"low":7.22516,"close":7.22521,"volume":63},{"timestamp":1742421360000,"open":7.22586,"high":7.22586,"low":7.22521,"close":7.22521,"volume":27.479999542236328},{"timestamp":1742421420000,"open":7.22522,"high":7.22667,"low":7.22514,"close":7.22667,"volume":56.15999984741211},{"timestamp":1742421480000,"open":7.22666,"high":7.22666,"low":7.22666,"close":7.22666,"volume":0.47999998927116394},{"timestamp":1742421540000,"open":7.22666,"high":7.22666,"low":7.22556,"close":7.22556,"volume":9.119999885559082},{"timestamp":1742421600000,"open":7.22819,"high":7.22872,"low":7.22819,"close":7.22871,"volume":4.5},{"timestamp":1742421660000,"open":7.22872,"high":7.22872,"low":7.22871,"close":7.22871,"volume":1.7999999523162842},{"timestamp":1742421780000,"open":7.22832,"high":7.22841,"low":7.22832,"close":7.22838,"volume":2.700000047683716},{"timestamp":1742421840000,"open":7.22818,"high":7.22836,"low":7.22818,"close":7.22836,"volume":4.5},{"timestamp":1742421900000,"open":7.22841,"high":7.22841,"low":7.22841,"close":7.22841,"volume":0.8999999761581421},{"timestamp":1742421960000,"open":7.22562,"high":7.22562,"low":7.22559,"close":7.22559,"volume":4.800000190734863},{"timestamp":1742422020000,"open":7.22559,"high":7.2284,"low":7.22477,"close":7.2284,"volume":8.399999618530273},{"timestamp":1742422080000,"open":7.22824,"high":7.22839,"low":7.22818,"close":7.22839,"volume":7.199999809265137},{"timestamp":1742422140000,"open":7.2283,"high":7.2283,"low":7.2283,"close":7.2283,"volume":0.8999999761581421},{"timestamp":1742422200000,"open":7.22524,"high":7.22839,"low":7.22524,"close":7.22835,"volume":2.25},{"timestamp":1742422260000,"open":7.22841,"high":7.22841,"low":7.22841,"close":7.22841,"volume":1.7999999523162842},{"timestamp":1742422320000,"open":7.2284,"high":7.22857,"low":7.2284,"close":7.22857,"volume":3.059999942779541},{"timestamp":1742422380000,"open":7.22645,"high":7.22857,"low":7.22645,"close":7.22857,"volume":2.5199999809265137},{"timestamp":1742422440000,"open":7.22856,"high":7.22856,"low":7.22856,"close":7.22856,"volume":0.36000001430511475},{"timestamp":1742422500000,"open":7.22648,"high":7.22649,"low":7.22647,"close":7.22649,"volume":2.700000047683716},{"timestamp":1742422560000,"open":7.22652,"high":7.22655,"low":7.22642,"close":7.22655,"volume":6.300000190734863},{"timestamp":1742422620000,"open":7.22651,"high":7.22654,"low":7.22646,"close":7.22646,"volume":7.199999809265137},{"timestamp":1742422680000,"open":7.22648,"high":7.22655,"low":7.22643,"close":7.22648,"volume":9.899999618530273},{"timestamp":1742422740000,"open":7.22643,"high":7.22867,"low":7.22643,"close":7.22867,"volume":8.100000381469727},{"timestamp":1742422800000,"open":7.22865,"high":7.22866,"low":7.22865,"close":7.22866,"volume":3.5999999046325684},{"timestamp":1742422860000,"open":7.22649,"high":7.22866,"low":7.22645,"close":7.22866,"volume":5.699999809265137},{"timestamp":1742422920000,"open":7.22661,"high":7.22661,"low":7.22661,"close":7.22661,"volume":1.2000000476837158},{"timestamp":1742423040000,"open":7.22657,"high":7.22657,"low":7.22657,"close":7.22657,"volume":1.2000000476837158},{"timestamp":1742423100000,"open":7.22655,"high":7.22667,"low":7.22655,"close":7.22661,"volume":7.199999809265137},{"timestamp":1742423160000,"open":7.22873,"high":7.22873,"low":7.22872,"close":7.22872,"volume":2.700000047683716},{"timestamp":1742423220000,"open":7.22865,"high":7.22871,"low":7.22865,"close":7.22871,"volume":2.700000047683716},{"timestamp":1742423280000,"open":7.22865,"high":7.2287,"low":7.22865,"close":7.22867,"volume":5.400000095367432},{"timestamp":1742423340000,"open":7.22659,"high":7.22659,"low":7.22659,"close":7.22659,"volume":1.2000000476837158},{"timestamp":1742423400000,"open":7.22806,"high":7.22865,"low":7.22806,"close":7.22865,"volume":1.9199999570846558},{"timestamp":1742423460000,"open":7.22864,"high":7.22864,"low":7.2284,"close":7.2284,"volume":2.700000047683716},{"timestamp":1742423520000,"open":7.22736,"high":7.22736,"low":7.22655,"close":7.22736,"volume":1.2599999904632568},{"timestamp":1742423580000,"open":7.22653,"high":7.22656,"low":7.22653,"close":7.22653,"volume":2.700000047683716},{"timestamp":1742423640000,"open":7.22669,"high":7.2267,"low":7.22669,"close":7.2267,"volume":1.7999999523162842},{"timestamp":1742423700000,"open":7.22669,"high":7.22669,"low":7.22669,"close":7.22669,"volume":0.8999999761581421},{"timestamp":1742423760000,"open":7.2267,"high":7.22756,"low":7.22669,"close":7.22756,"volume":2.940000057220459},{"timestamp":1742423820000,"open":7.22747,"high":7.22747,"low":7.22747,"close":7.22747,"volume":0.11999999731779099},{"timestamp":1742423880000,"open":7.22671,"high":7.22737,"low":7.22667,"close":7.22737,"volume":4.619999885559082},{"timestamp":1742423940000,"open":7.22671,"high":7.22671,"low":7.22671,"close":7.22671,"volume":0.8999999761581421},{"timestamp":1742424000000,"open":7.22669,"high":7.22727,"low":7.22669,"close":7.22727,"volume":2.819999933242798},{"timestamp":1742424060000,"open":7.2284,"high":7.2284,"low":7.2284,"close":7.2284,"volume":0.8999999761581421},{"timestamp":1742424120000,"open":7.22737,"high":7.22906,"low":7.22737,"close":7.2284,"volume":5.519999980926514},{"timestamp":1742424180000,"open":7.2267,"high":7.22671,"low":7.2267,"close":7.22671,"volume":2.700000047683716},{"timestamp":1742424300000,"open":7.22664,"high":7.22747,"low":7.22664,"close":7.22747,"volume":1.0199999809265137},{"timestamp":1742424360000,"open":7.22843,"high":7.22843,"low":7.2284,"close":7.2284,"volume":1.7999999523162842},{"timestamp":1742424420000,"open":7.22691,"high":7.22691,"low":7.22691,"close":7.22691,"volume":0.8999999761581421},{"timestamp":1742424540000,"open":7.2284,"high":7.2284,"low":7.22819,"close":7.22833,"volume":5.400000095367432},{"timestamp":1742424600000,"open":7.22841,"high":7.22852,"low":7.22828,"close":7.22852,"volume":5.400000095367432},{"timestamp":1742424660000,"open":7.22856,"high":7.22856,"low":7.2282,"close":7.22839,"volume":7.199999809265137},{"timestamp":1742424720000,"open":7.2284,"high":7.2284,"low":7.22839,"close":7.22839,"volume":1.7999999523162842},{"timestamp":1742424780000,"open":7.22697,"high":7.22697,"low":7.22697,"close":7.22697,"volume":1.0199999809265137},{"timestamp":1742424840000,"open":7.227,"high":7.227,"low":7.22699,"close":7.22699,"volume":1.9199999570846558},{"timestamp":1742424900000,"open":7.22843,"high":7.22852,"low":7.22839,"close":7.22839,"volume":3.5999999046325684},{"timestamp":1742424960000,"open":7.22702,"high":7.22702,"low":7.22695,"close":7.22695,"volume":1.7999999523162842},{"timestamp":1742425020000,"open":7.22703,"high":7.22703,"low":7.22695,"close":7.22695,"volume":1.7999999523162842},{"timestamp":1742425080000,"open":7.22695,"high":7.22856,"low":7.22695,"close":7.22852,"volume":4.739999771118164},{"timestamp":1742425140000,"open":7.22876,"high":7.22876,"low":7.2284,"close":7.22853,"volume":9},{"timestamp":1742425200000,"open":7.22851,"high":7.22855,"low":7.22841,"close":7.22855,"volume":5.400000095367432},{"timestamp":1742425260000,"open":7.22855,"high":7.22855,"low":7.22842,"close":7.22853,"volume":5.400000095367432},{"timestamp":1742425320000,"open":7.22855,"high":7.22858,"low":7.22855,"close":7.22855,"volume":2.700000047683716},{"timestamp":1742425380000,"open":7.22767,"high":7.22854,"low":7.22767,"close":7.22854,"volume":1.0199999809265137},{"timestamp":1742425440000,"open":7.22873,"high":7.22893,"low":7.22873,"close":7.22881,"volume":11.920000076293945},{"timestamp":1742425500000,"open":7.22711,"high":7.22711,"low":7.22709,"close":7.22709,"volume":2.700000047683716},{"timestamp":1742425560000,"open":7.22703,"high":7.22715,"low":7.22702,"close":7.22711,"volume":6.300000190734863},{"timestamp":1742425620000,"open":7.22706,"high":7.22714,"low":7.22694,"close":7.22707,"volume":6.300000190734863},{"timestamp":1742425680000,"open":7.22695,"high":7.22883,"low":7.22695,"close":7.22883,"volume":7.440000057220459},{"timestamp":1742425740000,"open":7.22887,"high":7.22901,"low":7.22887,"close":7.22901,"volume":4.5},{"timestamp":1742425800000,"open":7.22895,"high":7.2291,"low":7.22895,"close":7.22904,"volume":10.800000190734863},{"timestamp":1742425860000,"open":7.22905,"high":7.2291,"low":7.22904,"close":7.2291,"volume":6.300000190734863},{"timestamp":1742425920000,"open":7.2291,"high":7.2291,"low":7.22909,"close":7.22909,"volume":2.700000047683716},{"timestamp":1742425980000,"open":7.22909,"high":7.22909,"low":7.22908,"close":7.22908,"volume":1.7999999523162842},{"timestamp":1742426040000,"open":7.22904,"high":7.22904,"low":7.22904,"close":7.22904,"volume":1.7999999523162842},{"timestamp":1742426100000,"open":7.22906,"high":7.22906,"low":7.22899,"close":7.22904,"volume":17.100000381469727},{"timestamp":1742426160000,"open":7.22908,"high":7.22914,"low":7.22908,"close":7.22908,"volume":2.700000047683716},{"timestamp":1742426220000,"open":7.22907,"high":7.22907,"low":7.22907,"close":7.22907,"volume":0.8999999761581421},{"timestamp":1742426280000,"open":7.22903,"high":7.22903,"low":7.229,"close":7.229,"volume":1.7999999523162842},{"timestamp":1742426340000,"open":7.22895,"high":7.22895,"low":7.22895,"close":7.22895,"volume":0.8999999761581421},{"timestamp":1742426400000,"open":7.22901,"high":7.22901,"low":7.229,"close":7.229,"volume":2.700000047683716},{"timestamp":1742426460000,"open":7.22753,"high":7.22753,"low":7.22753,"close":7.22753,"volume":0.8999999761581421},{"timestamp":1742426520000,"open":7.22747,"high":7.22896,"low":7.22747,"close":7.22881,"volume":12.420000076293945},{"timestamp":1742426580000,"open":7.22902,"high":7.22906,"low":7.22881,"close":7.22896,"volume":38.65999984741211},{"timestamp":1742426640000,"open":7.22895,"high":7.22895,"low":7.22886,"close":7.22889,"volume":9},{"timestamp":1742426700000,"open":7.22882,"high":7.22906,"low":7.22882,"close":7.22899,"volume":39.58000183105469},{"timestamp":1742426760000,"open":7.22893,"high":7.22921,"low":7.22881,"close":7.22905,"volume":52.15999984741211},{"timestamp":1742426820000,"open":7.22898,"high":7.22933,"low":7.22881,"close":7.22894,"volume":17.540000915527344},{"timestamp":1742426880000,"open":7.22889,"high":7.22918,"low":7.22881,"close":7.22881,"volume":23.34000015258789},{"timestamp":1742426940000,"open":7.22881,"high":7.22911,"low":7.22881,"close":7.22895,"volume":23.84000015258789},{"timestamp":1742427000000,"open":7.22898,"high":7.22912,"low":7.22897,"close":7.22898,"volume":94.19999694824219},{"timestamp":1742427060000,"open":7.22899,"high":7.2292,"low":7.22895,"close":7.22903,"volume":151.5},{"timestamp":1742427120000,"open":7.22905,"high":7.22913,"low":7.22896,"close":7.22904,"volume":99.05999755859375},{"timestamp":1742427180000,"open":7.22902,"high":7.22922,"low":7.22895,"close":7.22899,"volume":65.4000015258789},{"timestamp":1742427240000,"open":7.22901,"high":7.22903,"low":7.22896,"close":7.229,"volume":91.80000305175781},{"timestamp":1742427300000,"open":7.22901,"high":7.22905,"low":7.22899,"close":7.22902,"volume":56.400001525878906},{"timestamp":1742427360000,"open":7.22889,"high":7.22933,"low":7.22883,"close":7.22923,"volume":110.69999694824219},{"timestamp":1742427420000,"open":7.22922,"high":7.22925,"low":7.22905,"close":7.22909,"volume":19.200000762939453},{"timestamp":1742427480000,"open":7.22912,"high":7.22919,"low":7.22888,"close":7.22897,"volume":129.60000610351562},{"timestamp":1742427540000,"open":7.22899,"high":7.23029,"low":7.22884,"close":7.22884,"volume":167.22000122070312},{"timestamp":1742427600000,"open":7.22884,"high":7.22901,"low":7.22866,"close":7.22866,"volume":65.4000015258789},{"timestamp":1742427660000,"open":7.22867,"high":7.22897,"low":7.22866,"close":7.22895,"volume":30},{"timestamp":1742427720000,"open":7.22894,"high":7.22919,"low":7.22888,"close":7.22895,"volume":73.19999694824219},{"timestamp":1742427780000,"open":7.22895,"high":7.22917,"low":7.22853,"close":7.22911,"volume":176.39999389648438},{"timestamp":1742427840000,"open":7.22911,"high":7.22915,"low":7.22897,"close":7.22898,"volume":168},{"timestamp":1742427900000,"open":7.22899,"high":7.229,"low":7.2277,"close":7.2278,"volume":91.41999816894531},{"timestamp":1742427960000,"open":7.22773,"high":7.22795,"low":7.2274,"close":7.22761,"volume":87},{"timestamp":1742428020000,"open":7.22762,"high":7.22829,"low":7.22739,"close":7.2282,"volume":156},{"timestamp":1742428080000,"open":7.22822,"high":7.22829,"low":7.22782,"close":7.22798,"volume":161.10000610351562},{"timestamp":1742428140000,"open":7.22798,"high":7.22817,"low":7.22762,"close":7.22766,"volume":111.5999984741211},{"timestamp":1742428200000,"open":7.22762,"high":7.22798,"low":7.22759,"close":7.22791,"volume":78},{"timestamp":1742428260000,"open":7.22792,"high":7.22806,"low":7.22772,"close":7.2278,"volume":90},{"timestamp":1742428320000,"open":7.22782,"high":7.22788,"low":7.2276,"close":7.22785,"volume":73.83999633789062},{"timestamp":1742428380000,"open":7.22786,"high":7.22793,"low":7.22779,"close":7.2279,"volume":48},{"timestamp":1742428440000,"open":7.2279,"high":7.22796,"low":7.2278,"close":7.22785,"volume":57.599998474121094},{"timestamp":1742428500000,"open":7.22787,"high":7.22793,"low":7.22783,"close":7.22793,"volume":66},{"timestamp":1742428560000,"open":7.2279,"high":7.22822,"low":7.22788,"close":7.22796,"volume":67.80000305175781},{"timestamp":1742428620000,"open":7.22795,"high":7.228,"low":7.22785,"close":7.22799,"volume":45.599998474121094},{"timestamp":1742428680000,"open":7.22797,"high":7.22821,"low":7.22797,"close":7.22808,"volume":57.36000061035156},{"timestamp":1742428740000,"open":7.22827,"high":7.2288,"low":7.22813,"close":7.22829,"volume":52.349998474121094}]