[{"timestamp":1742342400000,"open":7.76938,"high":7.76944,"low":7.76938,"close":7.76942,"volume":3.5999999046325684},{"timestamp":1742342460000,"open":7.76943,"high":7.76943,"low":7.76943,"close":7.76943,"volume":0.8999999761581421},{"timestamp":1742342520000,"open":7.76941,"high":7.76941,"low":7.76941,"close":7.76941,"volume":0.8999999761581421},{"timestamp":1742342580000,"open":7.76943,"high":7.76943,"low":7.76941,"close":7.76941,"volume":1.7999999523162842},{"timestamp":1742342640000,"open":7.76943,"high":7.76944,"low":7.76941,"close":7.76942,"volume":3.5999999046325684},{"timestamp":1742342700000,"open":7.76944,"high":7.76945,"low":7.76941,"close":7.76943,"volume":8.100000381469727},{"timestamp":1742342880000,"open":7.76944,"high":7.76947,"low":7.76942,"close":7.76947,"volume":8.100000381469727},{"timestamp":1742342940000,"open":7.76943,"high":7.76946,"low":7.76943,"close":7.76946,"volume":1.7999999523162842},{"timestamp":1742343240000,"open":7.76945,"high":7.76947,"low":7.76945,"close":7.76947,"volume":4.380000114440918},{"timestamp":1742343300000,"open":7.76948,"high":7.76949,"low":7.76948,"close":7.76949,"volume":3.4800000190734863},{"timestamp":1742343360000,"open":7.76948,"high":7.76948,"low":7.76948,"close":7.76948,"volume":1.7599999904632568},{"timestamp":1742343480000,"open":7.76944,"high":7.76949,"low":7.7694,"close":7.76949,"volume":7.079999923706055},{"timestamp":1742343540000,"open":7.76949,"high":7.76949,"low":7.76947,"close":7.76947,"volume":2.6600000858306885},{"timestamp":1742343600000,"open":7.76944,"high":7.76948,"low":7.76943,"close":7.76948,"volume":5.28000020980835},{"timestamp":1742343660000,"open":7.76949,"high":7.76949,"low":7.76949,"close":7.76949,"volume":0.8600000143051147},{"timestamp":1742343720000,"open":7.76952,"high":7.76952,"low":7.76945,"close":7.76948,"volume":7.119999885559082},{"timestamp":1742343780000,"open":7.76946,"high":7.76946,"low":7.76931,"close":7.76932,"volume":11.380000114440918},{"timestamp":1742343840000,"open":7.7693,"high":7.7693,"low":7.76926,"close":7.76926,"volume":6.059999942779541},{"timestamp":1742343900000,"open":7.76925,"high":7.76927,"low":7.76925,"close":7.76927,"volume":1.7999999523162842},{"timestamp":1742343960000,"open":7.76928,"high":7.76928,"low":7.76928,"close":7.76928,"volume":0.8999999761581421},{"timestamp":1742344020000,"open":7.76924,"high":7.76924,"low":7.76924,"close":7.76924,"volume":1.7599999904632568},{"timestamp":1742344080000,"open":7.76925,"high":7.76931,"low":7.76925,"close":7.76931,"volume":1.7999999523162842},{"timestamp":1742344140000,"open":7.76934,"high":7.76935,"low":7.76934,"close":7.76935,"volume":1.7999999523162842},{"timestamp":1742344200000,"open":7.76932,"high":7.76932,"low":7.76928,"close":7.76928,"volume":3.5999999046325684},{"timestamp":1742344260000,"open":7.76929,"high":7.76929,"low":7.76919,"close":7.76923,"volume":5.400000095367432},{"timestamp":1742344320000,"open":7.76924,"high":7.76924,"low":7.76922,"close":7.76924,"volume":3.5999999046325684},{"timestamp":1742344380000,"open":7.76923,"high":7.76925,"low":7.76923,"close":7.76925,"volume":5.400000095367432},{"timestamp":1742344440000,"open":7.76925,"high":7.76925,"low":7.76925,"close":7.76925,"volume":0.8999999761581421},{"timestamp":1742344500000,"open":7.76925,"high":7.76927,"low":7.76922,"close":7.76923,"volume":14.399999618530273},{"timestamp":1742344560000,"open":7.76923,"high":7.76927,"low":7.7692,"close":7.76927,"volume":8.100000381469727},{"timestamp":1742344620000,"open":7.76925,"high":7.76927,"low":7.76924,"close":7.76926,"volume":4.5},{"timestamp":1742344680000,"open":7.76925,"high":7.76927,"low":7.76924,"close":7.76926,"volume":7.199999809265137},{"timestamp":1742344740000,"open":7.76926,"high":7.76933,"low":7.76921,"close":7.76933,"volume":14.359999656677246},{"timestamp":1742344800000,"open":7.76934,"high":7.76935,"low":7.76934,"close":7.76935,"volume":3.5999999046325684},{"timestamp":1742344920000,"open":7.76933,"high":7.76957,"low":7.76933,"close":7.76957,"volume":10.800000190734863},{"timestamp":1742344980000,"open":7.76958,"high":7.7696,"low":7.76958,"close":7.7696,"volume":2.700000047683716},{"timestamp":1742345040000,"open":7.76962,"high":7.76962,"low":7.76962,"close":7.76962,"volume":0.8999999761581421},{"timestamp":1742345100000,"open":7.76962,"high":7.76962,"low":7.76962,"close":7.76962,"volume":0.8999999761581421},{"timestamp":1742345160000,"open":7.76963,"high":7.76963,"low":7.76963,"close":7.76963,"volume":0.8999999761581421},{"timestamp":1742345220000,"open":7.76963,"high":7.76964,"low":7.76963,"close":7.76964,"volume":2.700000047683716},{"timestamp":1742345280000,"open":7.76966,"high":7.76968,"low":7.76966,"close":7.76968,"volume":1.7999999523162842},{"timestamp":1742345340000,"open":7.76967,"high":7.76967,"low":7.76967,"close":7.76967,"volume":0.8999999761581421},{"timestamp":1742345400000,"open":7.76964,"high":7.76964,"low":7.76951,"close":7.76951,"volume":7.199999809265137},{"timestamp":1742345520000,"open":7.7695,"high":7.7695,"low":7.7695,"close":7.7695,"volume":0.8999999761581421},{"timestamp":1742345580000,"open":7.76942,"high":7.76942,"low":7.76924,"close":7.76932,"volume":18},{"timestamp":1742345640000,"open":7.7693,"high":7.76932,"low":7.7692,"close":7.7693,"volume":24.299999237060547},{"timestamp":1742345700000,"open":7.76928,"high":7.76928,"low":7.76906,"close":7.76906,"volume":18.899999618530273},{"timestamp":1742345760000,"open":7.76904,"high":7.76907,"low":7.76904,"close":7.76907,"volume":3.5999999046325684},{"timestamp":1742345820000,"open":7.76907,"high":7.76928,"low":7.769,"close":7.7692,"volume":18},{"timestamp":1742345880000,"open":7.7692,"high":7.76938,"low":7.76908,"close":7.76931,"volume":39.560001373291016},{"timestamp":1742345940000,"open":7.76937,"high":7.76955,"low":7.76927,"close":7.76951,"volume":37.2599983215332},{"timestamp":1742346000000,"open":7.76947,"high":7.76951,"low":7.76938,"close":7.76945,"volume":17.549999237060547},{"timestamp":1742346060000,"open":7.76948,"high":7.76964,"low":7.76944,"close":7.76954,"volume":22.6200008392334},{"timestamp":1742346120000,"open":7.76955,"high":7.76955,"low":7.7695,"close":7.76951,"volume":10.40999984741211},{"timestamp":1742346180000,"open":7.76952,"high":7.76952,"low":7.76952,"close":7.76952,"volume":0.8999999761581421},{"timestamp":1742346240000,"open":7.76951,"high":7.76951,"low":7.76951,"close":7.76951,"volume":0.8999999761581421},{"timestamp":1742346300000,"open":7.76949,"high":7.76949,"low":7.76944,"close":7.76944,"volume":2.7899999618530273},{"timestamp":1742346420000,"open":7.76947,"high":7.76955,"low":7.76947,"close":7.76955,"volume":4.5},{"timestamp":1742346480000,"open":7.76958,"high":7.76968,"low":7.76958,"close":7.76968,"volume":4.5},{"timestamp":1742346540000,"open":7.76969,"high":7.76973,"low":7.76969,"close":7.76973,"volume":2.700000047683716},{"timestamp":1742346660000,"open":7.76972,"high":7.76974,"low":7.76972,"close":7.76972,"volume":2.700000047683716},{"timestamp":1742346720000,"open":7.76969,"high":7.76969,"low":7.76946,"close":7.76946,"volume":7.199999809265137},{"timestamp":1742346780000,"open":7.76945,"high":7.76948,"low":7.76945,"close":7.76947,"volume":2.700000047683716},{"timestamp":1742346840000,"open":7.76949,"high":7.7695,"low":7.76945,"close":7.76945,"volume":5.400000095367432},{"timestamp":1742346900000,"open":7.76945,"high":7.76945,"low":7.76945,"close":7.76945,"volume":0.8999999761581421},{"timestamp":1742346960000,"open":7.76945,"high":7.76945,"low":7.76945,"close":7.76945,"volume":1.7999999523162842},{"timestamp":1742347020000,"open":7.76946,"high":7.76946,"low":7.76946,"close":7.76946,"volume":0.8999999761581421},{"timestamp":1742347080000,"open":7.76943,"high":7.76964,"low":7.76943,"close":7.76945,"volume":27.899999618530273},{"timestamp":1742347140000,"open":7.76945,"high":7.76945,"low":7.76943,"close":7.76943,"volume":2.700000047683716},{"timestamp":1742347200000,"open":7.76942,"high":7.76978,"low":7.76942,"close":7.76972,"volume":22.59000015258789},{"timestamp":1742347260000,"open":7.76978,"high":7.7699,"low":7.76978,"close":7.76982,"volume":17.43000030517578},{"timestamp":1742347320000,"open":7.76983,"high":7.76998,"low":7.76983,"close":7.76998,"volume":11.699999809265137},{"timestamp":1742347380000,"open":7.76998,"high":7.76998,"low":7.76998,"close":7.76998,"volume":0.8999999761581421},{"timestamp":1742347440000,"open":7.77,"high":7.77,"low":7.77,"close":7.77,"volume":1.7999999523162842},{"timestamp":1742347500000,"open":7.77,"high":7.77,"low":7.77,"close":7.77,"volume":0.8999999761581421},{"timestamp":1742347620000,"open":7.76999,"high":7.76999,"low":7.76999,"close":7.76999,"volume":0.8999999761581421},{"timestamp":1742347680000,"open":7.77,"high":7.77,"low":7.76984,"close":7.76991,"volume":14.399999618530273},{"timestamp":1742347740000,"open":7.76989,"high":7.7699,"low":7.76989,"close":7.7699,"volume":1.7999999523162842},{"timestamp":1742347800000,"open":7.76993,"high":7.76995,"low":7.7697,"close":7.7697,"volume":9.899999618530273},{"timestamp":1742347860000,"open":7.76974,"high":7.76974,"low":7.76974,"close":7.76974,"volume":0.8999999761581421},{"timestamp":1742347920000,"open":7.76973,"high":7.76982,"low":7.76973,"close":7.7698,"volume":12.600000381469727},{"timestamp":1742347980000,"open":7.76983,"high":7.77012,"low":7.7698,"close":7.76991,"volume":17.100000381469727},{"timestamp":1742348040000,"open":7.76993,"high":7.76993,"low":7.76993,"close":7.76993,"volume":0.8999999761581421},{"timestamp":1742348100000,"open":7.76991,"high":7.76991,"low":7.76989,"close":7.76991,"volume":2.700000047683716},{"timestamp":1742348160000,"open":7.76994,"high":7.76998,"low":7.76994,"close":7.76996,"volume":3.5999999046325684},{"timestamp":1742348220000,"open":7.76993,"high":7.76993,"low":7.76991,"close":7.76992,"volume":2.700000047683716},{"timestamp":1742348280000,"open":7.76991,"high":7.76991,"low":7.7699,"close":7.7699,"volume":3.5999999046325684},{"timestamp":1742348340000,"open":7.76992,"high":7.77,"low":7.7699,"close":7.76997,"volume":7.199999809265137},{"timestamp":1742348400000,"open":7.76995,"high":7.76995,"low":7.76993,"close":7.76995,"volume":2.700000047683716},{"timestamp":1742348460000,"open":7.76997,"high":7.76997,"low":7.76997,"close":7.76997,"volume":0.8999999761581421},{"timestamp":1742348580000,"open":7.77005,"high":7.7701,"low":7.77005,"close":7.7701,"volume":7.199999809265137},{"timestamp":1742348640000,"open":7.7701,"high":7.77018,"low":7.7701,"close":7.77012,"volume":7.199999809265137},{"timestamp":1742348700000,"open":7.77012,"high":7.77013,"low":7.77001,"close":7.77001,"volume":12.600000381469727},{"timestamp":1742348760000,"open":7.77008,"high":7.77008,"low":7.77001,"close":7.77001,"volume":4.5},{"timestamp":1742348820000,"open":7.76999,"high":7.77004,"low":7.76994,"close":7.77004,"volume":15.300000190734863},{"timestamp":1742348880000,"open":7.77006,"high":7.7704,"low":7.77006,"close":7.77037,"volume":34.20000076293945},{"timestamp":1742348940000,"open":7.77034,"high":7.77045,"low":7.77029,"close":7.77045,"volume":21.600000381469727},{"timestamp":1742349000000,"open":7.77041,"high":7.77045,"low":7.77034,"close":7.77037,"volume":9},{"timestamp":1742349060000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":0.8999999761581421},{"timestamp":1742349120000,"open":7.77046,"high":7.7705,"low":7.77042,"close":7.77043,"volume":7.199999809265137},{"timestamp":1742349180000,"open":7.77043,"high":7.7705,"low":7.77043,"close":7.77044,"volume":7.199999809265137},{"timestamp":1742349240000,"open":7.77041,"high":7.7705,"low":7.77022,"close":7.77022,"volume":13.5},{"timestamp":1742349300000,"open":7.77024,"high":7.77032,"low":7.77024,"close":7.77031,"volume":6.300000190734863},{"timestamp":1742349360000,"open":7.7703,"high":7.77046,"low":7.77029,"close":7.77046,"volume":6.300000190734863},{"timestamp":1742349420000,"open":7.77045,"high":7.77051,"low":7.77045,"close":7.77049,"volume":6.300000190734863},{"timestamp":1742349480000,"open":7.77051,"high":7.77053,"low":7.77044,"close":7.77044,"volume":5.400000095367432},{"timestamp":1742349600000,"open":7.77046,"high":7.77047,"low":7.77046,"close":7.77047,"volume":1.7999999523162842},{"timestamp":1742349660000,"open":7.77046,"high":7.77047,"low":7.77046,"close":7.77047,"volume":3.5999999046325684},{"timestamp":1742349720000,"open":7.77046,"high":7.77049,"low":7.77045,"close":7.77049,"volume":6.300000190734863},{"timestamp":1742349780000,"open":7.77049,"high":7.77105,"low":7.77049,"close":7.77105,"volume":51.29999923706055},{"timestamp":1742349840000,"open":7.77103,"high":7.77103,"low":7.77059,"close":7.77059,"volume":24.75},{"timestamp":1742349900000,"open":7.77053,"high":7.77076,"low":7.77045,"close":7.77074,"volume":20.700000762939453},{"timestamp":1742349960000,"open":7.77074,"high":7.77079,"low":7.77066,"close":7.77079,"volume":8.100000381469727},{"timestamp":1742350020000,"open":7.77075,"high":7.77075,"low":7.77067,"close":7.77067,"volume":3.5999999046325684},{"timestamp":1742350080000,"open":7.77062,"high":7.77062,"low":7.77055,"close":7.77061,"volume":5.400000095367432},{"timestamp":1742350140000,"open":7.77063,"high":7.77069,"low":7.77063,"close":7.77067,"volume":6.300000190734863},{"timestamp":1742350260000,"open":7.77062,"high":7.77062,"low":7.77062,"close":7.77062,"volume":3.5999999046325684},{"timestamp":1742350320000,"open":7.77059,"high":7.77059,"low":7.77049,"close":7.77059,"volume":9.300000190734863},{"timestamp":1742350380000,"open":7.77056,"high":7.77056,"low":7.77043,"close":7.77043,"volume":5.579999923706055},{"timestamp":1742350560000,"open":7.77052,"high":7.77059,"low":7.77052,"close":7.77059,"volume":10.289999961853027},{"timestamp":1742350620000,"open":7.77059,"high":7.77065,"low":7.7705,"close":7.7705,"volume":11.819999694824219},{"timestamp":1742350680000,"open":7.77048,"high":7.77048,"low":7.7704,"close":7.7704,"volume":4.5},{"timestamp":1742350740000,"open":7.77046,"high":7.77059,"low":7.77046,"close":7.77056,"volume":18.299999237060547},{"timestamp":1742350800000,"open":7.77052,"high":7.77052,"low":7.77052,"close":7.77052,"volume":1.9199999570846558},{"timestamp":1742350980000,"open":7.77048,"high":7.7705,"low":7.77048,"close":7.7705,"volume":1.7999999523162842},{"timestamp":1742351040000,"open":7.77052,"high":7.77059,"low":7.77052,"close":7.77059,"volume":7.289999961853027},{"timestamp":1742351100000,"open":7.77064,"high":7.77127,"low":7.77059,"close":7.77127,"volume":42.540000915527344},{"timestamp":1742351160000,"open":7.7713,"high":7.7713,"low":7.77092,"close":7.77092,"volume":25.40999984741211},{"timestamp":1742351220000,"open":7.77096,"high":7.77101,"low":7.77096,"close":7.77101,"volume":3.5999999046325684},{"timestamp":1742351280000,"open":7.77101,"high":7.77102,"low":7.77098,"close":7.77098,"volume":7.199999809265137},{"timestamp":1742351340000,"open":7.771,"high":7.771,"low":7.77088,"close":7.77088,"volume":8.100000381469727},{"timestamp":1742351400000,"open":7.77088,"high":7.77089,"low":7.77067,"close":7.77069,"volume":18.899999618530273},{"timestamp":1742351460000,"open":7.77068,"high":7.77085,"low":7.77068,"close":7.77068,"volume":8.100000381469727},{"timestamp":1742351520000,"open":7.77075,"high":7.77094,"low":7.77075,"close":7.77094,"volume":7.199999809265137},{"timestamp":1742351580000,"open":7.77092,"high":7.77094,"low":7.77092,"close":7.77094,"volume":1.7999999523162842},{"timestamp":1742351700000,"open":7.77098,"high":7.7713,"low":7.77098,"close":7.77127,"volume":9},{"timestamp":1742351760000,"open":7.77125,"high":7.77132,"low":7.77125,"close":7.77125,"volume":20.700000762939453},{"timestamp":1742351820000,"open":7.77129,"high":7.77148,"low":7.77129,"close":7.77139,"volume":27},{"timestamp":1742351880000,"open":7.77145,"high":7.77152,"low":7.77126,"close":7.77132,"volume":17.100000381469727},{"timestamp":1742351940000,"open":7.77128,"high":7.77137,"low":7.77127,"close":7.77132,"volume":40.5},{"timestamp":1742352000000,"open":7.77135,"high":7.77136,"low":7.77102,"close":7.77135,"volume":27.450000762939453},{"timestamp":1742352060000,"open":7.77139,"high":7.77142,"low":7.77133,"close":7.77133,"volume":12.600000381469727},{"timestamp":1742352120000,"open":7.77135,"high":7.77135,"low":7.77099,"close":7.77099,"volume":10.350000381469727},{"timestamp":1742352180000,"open":7.771,"high":7.771,"low":7.771,"close":7.771,"volume":0.8999999761581421},{"timestamp":1742352240000,"open":7.77097,"high":7.77102,"low":7.77096,"close":7.77101,"volume":4.949999809265137},{"timestamp":1742352300000,"open":7.77103,"high":7.77103,"low":7.77098,"close":7.771,"volume":5.400000095367432},{"timestamp":1742352360000,"open":7.77102,"high":7.77104,"low":7.77102,"close":7.77104,"volume":1.7999999523162842},{"timestamp":1742352420000,"open":7.77105,"high":7.77105,"low":7.77098,"close":7.77101,"volume":4.5},{"timestamp":1742352480000,"open":7.77103,"high":7.77103,"low":7.77101,"close":7.77102,"volume":2.700000047683716},{"timestamp":1742352540000,"open":7.77098,"high":7.771,"low":7.77097,"close":7.771,"volume":3.5999999046325684},{"timestamp":1742352600000,"open":7.77097,"high":7.77106,"low":7.77097,"close":7.77104,"volume":7.199999809265137},{"timestamp":1742352660000,"open":7.77107,"high":7.77107,"low":7.77102,"close":7.77104,"volume":4.5},{"timestamp":1742352720000,"open":7.771,"high":7.77107,"low":7.77097,"close":7.77097,"volume":14.399999618530273},{"timestamp":1742352780000,"open":7.77102,"high":7.77102,"low":7.77096,"close":7.771,"volume":8.100000381469727},{"timestamp":1742352840000,"open":7.77096,"high":7.77097,"low":7.77093,"close":7.77096,"volume":5.400000095367432},{"timestamp":1742352900000,"open":7.77094,"high":7.77094,"low":7.77084,"close":7.77084,"volume":12.600000381469727},{"timestamp":1742352960000,"open":7.77081,"high":7.77081,"low":7.77048,"close":7.77058,"volume":13.5},{"timestamp":1742353020000,"open":7.77062,"high":7.77062,"low":7.77032,"close":7.77033,"volume":11.59000015258789},{"timestamp":1742353080000,"open":7.77039,"high":7.77046,"low":7.77038,"close":7.77039,"volume":12.600000381469727},{"timestamp":1742353140000,"open":7.77044,"high":7.77069,"low":7.77038,"close":7.77063,"volume":16.200000762939453},{"timestamp":1742353200000,"open":7.77056,"high":7.77067,"low":7.77049,"close":7.77062,"volume":12.600000381469727},{"timestamp":1742353260000,"open":7.77059,"high":7.77062,"low":7.77058,"close":7.77058,"volume":3.5999999046325684},{"timestamp":1742353320000,"open":7.77057,"high":7.77064,"low":7.77057,"close":7.77064,"volume":3.5999999046325684},{"timestamp":1742353380000,"open":7.77064,"high":7.77064,"low":7.77052,"close":7.77052,"volume":6.300000190734863},{"timestamp":1742353440000,"open":7.77055,"high":7.77055,"low":7.77043,"close":7.77043,"volume":10.800000190734863},{"timestamp":1742353500000,"open":7.77042,"high":7.77043,"low":7.77025,"close":7.7703,"volume":8.100000381469727},{"timestamp":1742353560000,"open":7.77032,"high":7.77054,"low":7.77032,"close":7.77045,"volume":15.300000190734863},{"timestamp":1742353620000,"open":7.77044,"high":7.77044,"low":7.77038,"close":7.77038,"volume":4.5},{"timestamp":1742353800000,"open":7.77034,"high":7.77036,"low":7.77032,"close":7.77036,"volume":2.700000047683716},{"timestamp":1742353860000,"open":7.77039,"high":7.7704,"low":7.77036,"close":7.77036,"volume":5.400000095367432},{"timestamp":1742353920000,"open":7.7704,"high":7.77055,"low":7.7704,"close":7.77055,"volume":5.400000095367432},{"timestamp":1742353980000,"open":7.77058,"high":7.77094,"low":7.77056,"close":7.77081,"volume":18.899999618530273},{"timestamp":1742354040000,"open":7.77079,"high":7.77101,"low":7.7707,"close":7.77101,"volume":13.5},{"timestamp":1742354100000,"open":7.77099,"high":7.77111,"low":7.77099,"close":7.77101,"volume":8.100000381469727},{"timestamp":1742354160000,"open":7.77098,"high":7.77098,"low":7.77098,"close":7.77098,"volume":0.8999999761581421},{"timestamp":1742354220000,"open":7.77095,"high":7.77095,"low":7.77083,"close":7.77088,"volume":6.300000190734863},{"timestamp":1742354280000,"open":7.77086,"high":7.77089,"low":7.77085,"close":7.77085,"volume":3.5999999046325684},{"timestamp":1742354340000,"open":7.77084,"high":7.77084,"low":7.77082,"close":7.77084,"volume":2.700000047683716},{"timestamp":1742354400000,"open":7.77087,"high":7.77102,"low":7.77087,"close":7.77101,"volume":4.5},{"timestamp":1742354520000,"open":7.77105,"high":7.77106,"low":7.77105,"close":7.77105,"volume":2.700000047683716},{"timestamp":1742354580000,"open":7.77106,"high":7.77106,"low":7.77103,"close":7.77104,"volume":2.700000047683716},{"timestamp":1742354700000,"open":7.77108,"high":7.77108,"low":7.77105,"close":7.77105,"volume":4.5},{"timestamp":1742354760000,"open":7.77096,"high":7.77096,"low":7.77075,"close":7.77075,"volume":9.40999984741211},{"timestamp":1742354820000,"open":7.77075,"high":7.77075,"low":7.77075,"close":7.77075,"volume":1.0199999809265137},{"timestamp":1742354880000,"open":7.77075,"high":7.77079,"low":7.77075,"close":7.77079,"volume":3.0299999713897705},{"timestamp":1742354940000,"open":7.7709,"high":7.77091,"low":7.77088,"close":7.7709,"volume":3.5999999046325684},{"timestamp":1742355060000,"open":7.77092,"high":7.77103,"low":7.77092,"close":7.77099,"volume":8.100000381469727},{"timestamp":1742355120000,"open":7.77099,"high":7.77101,"low":7.77092,"close":7.77101,"volume":5.400000095367432},{"timestamp":1742355180000,"open":7.77098,"high":7.77098,"low":7.77091,"close":7.77092,"volume":4.5},{"timestamp":1742355240000,"open":7.77093,"high":7.77093,"low":7.77091,"close":7.77091,"volume":1.7999999523162842},{"timestamp":1742355300000,"open":7.77093,"high":7.77093,"low":7.77093,"close":7.77093,"volume":1.7999999523162842},{"timestamp":1742355360000,"open":7.77093,"high":7.77094,"low":7.77091,"close":7.77094,"volume":4.5},{"timestamp":1742355420000,"open":7.77093,"high":7.77094,"low":7.7709,"close":7.77094,"volume":5.400000095367432},{"timestamp":1742355480000,"open":7.77094,"high":7.77094,"low":7.77094,"close":7.77094,"volume":1.7999999523162842},{"timestamp":1742355540000,"open":7.77094,"high":7.77094,"low":7.77094,"close":7.77094,"volume":3.5999999046325684},{"timestamp":1742355600000,"open":7.77093,"high":7.77093,"low":7.77092,"close":7.77093,"volume":2.700000047683716},{"timestamp":1742355660000,"open":7.77094,"high":7.77095,"low":7.77092,"close":7.77095,"volume":3.5999999046325684},{"timestamp":1742355720000,"open":7.77097,"high":7.77097,"low":7.77084,"close":7.77087,"volume":3.5999999046325684},{"timestamp":1742355780000,"open":7.77085,"high":7.77088,"low":7.77082,"close":7.77084,"volume":11.699999809265137},{"timestamp":1742355840000,"open":7.77085,"high":7.77089,"low":7.77085,"close":7.77088,"volume":3.5999999046325684},{"timestamp":1742355900000,"open":7.77087,"high":7.77089,"low":7.77087,"close":7.77088,"volume":2.700000047683716},{"timestamp":1742355960000,"open":7.77082,"high":7.77082,"low":7.77079,"close":7.7708,"volume":2.700000047683716},{"timestamp":1742356020000,"open":7.77083,"high":7.77088,"low":7.77081,"close":7.77081,"volume":7.199999809265137},{"timestamp":1742356080000,"open":7.77081,"high":7.77085,"low":7.77073,"close":7.77085,"volume":7.610000133514404},{"timestamp":1742356140000,"open":7.77089,"high":7.771,"low":7.77089,"close":7.771,"volume":7.199999809265137},{"timestamp":1742356260000,"open":7.77099,"high":7.77102,"low":7.77099,"close":7.77102,"volume":2.700000047683716},{"timestamp":1742356320000,"open":7.77103,"high":7.77103,"low":7.77084,"close":7.77084,"volume":9.899999618530273},{"timestamp":1742356380000,"open":7.77086,"high":7.77087,"low":7.77086,"close":7.77086,"volume":2.700000047683716},{"timestamp":1742356620000,"open":7.77084,"high":7.7709,"low":7.7708,"close":7.77086,"volume":8.100000381469727},{"timestamp":1742356680000,"open":7.77084,"high":7.77084,"low":7.7708,"close":7.7708,"volume":1.7999999523162842},{"timestamp":1742356740000,"open":7.77082,"high":7.77082,"low":7.7708,"close":7.7708,"volume":1.7999999523162842},{"timestamp":1742356800000,"open":7.77086,"high":7.77088,"low":7.77077,"close":7.77077,"volume":3.5999999046325684},{"timestamp":1742356860000,"open":7.77069,"high":7.77073,"low":7.77069,"close":7.77073,"volume":1.7999999523162842},{"timestamp":1742356920000,"open":7.77068,"high":7.77068,"low":7.77042,"close":7.77042,"volume":17.43000030517578},{"timestamp":1742356980000,"open":7.77045,"high":7.77048,"low":7.77045,"close":7.77048,"volume":3.5999999046325684},{"timestamp":1742357040000,"open":7.77051,"high":7.77067,"low":7.77051,"close":7.77067,"volume":5.400000095367432},{"timestamp":1742357100000,"open":7.77069,"high":7.7707,"low":7.77069,"close":7.7707,"volume":1.7999999523162842},{"timestamp":1742357160000,"open":7.77068,"high":7.77068,"low":7.77065,"close":7.77065,"volume":1.7999999523162842},{"timestamp":1742357220000,"open":7.77067,"high":7.77067,"low":7.77067,"close":7.77067,"volume":0.8999999761581421},{"timestamp":1742357280000,"open":7.77072,"high":7.77072,"low":7.77067,"close":7.77067,"volume":1.7999999523162842},{"timestamp":1742357340000,"open":7.77068,"high":7.77068,"low":7.77068,"close":7.77068,"volume":0.8999999761581421},{"timestamp":1742357400000,"open":7.77067,"high":7.77068,"low":7.77067,"close":7.77068,"volume":1.7999999523162842},{"timestamp":1742357460000,"open":7.77069,"high":7.77069,"low":7.77069,"close":7.77069,"volume":0.8999999761581421},{"timestamp":1742357580000,"open":7.7707,"high":7.7707,"low":7.77069,"close":7.7707,"volume":2.700000047683716},{"timestamp":1742357700000,"open":7.77071,"high":7.77072,"low":7.77071,"close":7.77072,"volume":1.7999999523162842},{"timestamp":1742357820000,"open":7.77071,"high":7.77072,"low":7.77071,"close":7.77072,"volume":1.7999999523162842},{"timestamp":1742358120000,"open":7.77073,"high":7.77073,"low":7.77073,"close":7.77073,"volume":0.8999999761581421},{"timestamp":1742358180000,"open":7.77074,"high":7.77089,"low":7.77074,"close":7.77086,"volume":6.300000190734863},{"timestamp":1742358240000,"open":7.77088,"high":7.77092,"low":7.77088,"close":7.77092,"volume":1.7999999523162842},{"timestamp":1742358360000,"open":7.77092,"high":7.77092,"low":7.7709,"close":7.7709,"volume":1.7999999523162842},{"timestamp":1742358420000,"open":7.77092,"high":7.77092,"low":7.77088,"close":7.77088,"volume":5.400000095367432},{"timestamp":1742358480000,"open":7.77087,"high":7.77092,"low":7.77087,"close":7.7709,"volume":5.400000095367432},{"timestamp":1742358540000,"open":7.77091,"high":7.77093,"low":7.77087,"close":7.77089,"volume":4.5},{"timestamp":1742358600000,"open":7.77085,"high":7.77088,"low":7.77085,"close":7.77088,"volume":1.7999999523162842},{"timestamp":1742358660000,"open":7.77086,"high":7.77086,"low":7.7708,"close":7.7708,"volume":2.700000047683716},{"timestamp":1742358720000,"open":7.77078,"high":7.77078,"low":7.77078,"close":7.77078,"volume":0.8999999761581421},{"timestamp":1742358780000,"open":7.77076,"high":7.77081,"low":7.77076,"close":7.77081,"volume":2.700000047683716},{"timestamp":1742358840000,"open":7.77079,"high":7.77079,"low":7.77074,"close":7.77075,"volume":5.400000095367432},{"timestamp":1742358900000,"open":7.77073,"high":7.77073,"low":7.7707,"close":7.7707,"volume":2.700000047683716},{"timestamp":1742358960000,"open":7.77069,"high":7.77069,"low":7.77062,"close":7.77064,"volume":5.400000095367432},{"timestamp":1742359020000,"open":7.77065,"high":7.77065,"low":7.77057,"close":7.77059,"volume":4.5},{"timestamp":1742359080000,"open":7.77056,"high":7.77056,"low":7.77056,"close":7.77056,"volume":0.8999999761581421},{"timestamp":1742359140000,"open":7.77055,"high":7.77056,"low":7.77055,"close":7.77056,"volume":1.7999999523162842},{"timestamp":1742359200000,"open":7.77055,"high":7.77055,"low":7.77055,"close":7.77055,"volume":0.8999999761581421},{"timestamp":1742359260000,"open":7.77054,"high":7.77054,"low":7.77054,"close":7.77054,"volume":0.8999999761581421},{"timestamp":1742359380000,"open":7.77054,"high":7.77054,"low":7.77053,"close":7.77053,"volume":1.7999999523162842},{"timestamp":1742359440000,"open":7.7705,"high":7.7705,"low":7.77043,"close":7.77047,"volume":5.849999904632568},{"timestamp":1742359500000,"open":7.7705,"high":7.7705,"low":7.7704,"close":7.7704,"volume":3.5999999046325684},{"timestamp":1742359560000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":0.8999999761581421},{"timestamp":1742359620000,"open":7.77042,"high":7.77042,"low":7.77042,"close":7.77042,"volume":0.8999999761581421},{"timestamp":1742359740000,"open":7.77045,"high":7.77051,"low":7.77045,"close":7.77051,"volume":2.700000047683716},{"timestamp":1742359860000,"open":7.77046,"high":7.77046,"low":7.77038,"close":7.77038,"volume":3.5999999046325684},{"timestamp":1742359980000,"open":7.77038,"high":7.77038,"low":7.77038,"close":7.77038,"volume":4.019999980926514},{"timestamp":1742360040000,"open":7.77038,"high":7.77038,"low":7.77037,"close":7.77038,"volume":5.039999961853027},{"timestamp":1742360100000,"open":7.77038,"high":7.77056,"low":7.77038,"close":7.77055,"volume":8.220000267028809},{"timestamp":1742360160000,"open":7.77054,"high":7.77054,"low":7.7705,"close":7.7705,"volume":2.9100000858306885},{"timestamp":1742360220000,"open":7.7705,"high":7.77085,"low":7.7705,"close":7.77058,"volume":30.239999771118164},{"timestamp":1742360280000,"open":7.77061,"high":7.77079,"low":7.77061,"close":7.77079,"volume":16.889999389648438},{"timestamp":1742360340000,"open":7.77076,"high":7.77079,"low":7.7707,"close":7.77074,"volume":11.34000015258789},{"timestamp":1742360400000,"open":7.77074,"high":7.77083,"low":7.77074,"close":7.77078,"volume":12.239999771118164},{"timestamp":1742360460000,"open":7.77071,"high":7.77071,"low":7.77057,"close":7.7706,"volume":10.979999542236328},{"timestamp":1742360520000,"open":7.77057,"high":7.7706,"low":7.7704,"close":7.7704,"volume":9.75},{"timestamp":1742360580000,"open":7.77041,"high":7.77041,"low":7.77036,"close":7.77039,"volume":2.7899999618530273},{"timestamp":1742360700000,"open":7.77048,"high":7.77048,"low":7.77048,"close":7.77048,"volume":1.7999999523162842},{"timestamp":1742360760000,"open":7.77046,"high":7.77046,"low":7.77044,"close":7.77044,"volume":5.400000095367432},{"timestamp":1742360820000,"open":7.77041,"high":7.77041,"low":7.77039,"close":7.77039,"volume":1.7999999523162842},{"timestamp":1742360880000,"open":7.77041,"high":7.77041,"low":7.77038,"close":7.77041,"volume":4.5},{"timestamp":1742360940000,"open":7.77042,"high":7.77042,"low":7.77034,"close":7.77036,"volume":8.100000381469727},{"timestamp":1742361000000,"open":7.77038,"high":7.77038,"low":7.77038,"close":7.77038,"volume":0.8999999761581421},{"timestamp":1742361060000,"open":7.77035,"high":7.77037,"low":7.77034,"close":7.77035,"volume":3.869999885559082},{"timestamp":1742361120000,"open":7.77038,"high":7.77038,"low":7.77029,"close":7.77029,"volume":7.320000171661377},{"timestamp":1742361180000,"open":7.77027,"high":7.77029,"low":7.77027,"close":7.77028,"volume":3.509999990463257},{"timestamp":1742361240000,"open":7.77027,"high":7.77027,"low":7.77025,"close":7.77027,"volume":4.199999809265137},{"timestamp":1742361300000,"open":7.77027,"high":7.77027,"low":7.7702,"close":7.77022,"volume":7.139999866485596},{"timestamp":1742361360000,"open":7.77025,"high":7.77025,"low":7.7702,"close":7.7702,"volume":8.15999984741211},{"timestamp":1742361420000,"open":7.77021,"high":7.77021,"low":7.77021,"close":7.77021,"volume":0.5699999928474426},{"timestamp":1742361480000,"open":7.77022,"high":7.77022,"low":7.76996,"close":7.76996,"volume":11.960000038146973},{"timestamp":1742361540000,"open":7.76994,"high":7.77004,"low":7.76992,"close":7.77003,"volume":5.309999942779541},{"timestamp":1742361600000,"open":7.77005,"high":7.77011,"low":7.77,"close":7.77011,"volume":6.300000190734863},{"timestamp":1742361660000,"open":7.7701,"high":7.77012,"low":7.77008,"close":7.77012,"volume":5.400000095367432},{"timestamp":1742361720000,"open":7.7701,"high":7.7701,"low":7.77009,"close":7.77009,"volume":1.7999999523162842},{"timestamp":1742361780000,"open":7.7701,"high":7.7701,"low":7.7701,"close":7.7701,"volume":0.8999999761581421},{"timestamp":1742361840000,"open":7.77008,"high":7.77008,"low":7.77008,"close":7.77008,"volume":0.8999999761581421},{"timestamp":1742361900000,"open":7.77005,"high":7.77007,"low":7.77005,"close":7.77007,"volume":1.7999999523162842},{"timestamp":1742361960000,"open":7.77006,"high":7.77006,"low":7.77006,"close":7.77006,"volume":0.8999999761581421},{"timestamp":1742362020000,"open":7.77007,"high":7.77012,"low":7.77001,"close":7.77012,"volume":4.710000038146973},{"timestamp":1742362080000,"open":7.77013,"high":7.77013,"low":7.77,"close":7.77005,"volume":7.199999809265137},{"timestamp":1742362140000,"open":7.77003,"high":7.77003,"low":7.77,"close":7.77,"volume":1.7999999523162842},{"timestamp":1742362200000,"open":7.76998,"high":7.76998,"low":7.76989,"close":7.76992,"volume":7.199999809265137},{"timestamp":1742362260000,"open":7.76991,"high":7.76996,"low":7.76985,"close":7.76992,"volume":10.930000305175781},{"timestamp":1742362320000,"open":7.76989,"high":7.76994,"low":7.76989,"close":7.76994,"volume":5.400000095367432},{"timestamp":1742362380000,"open":7.76993,"high":7.76995,"low":7.76993,"close":7.76995,"volume":3.5999999046325684},{"timestamp":1742362440000,"open":7.76998,"high":7.77014,"low":7.76998,"close":7.77014,"volume":12.600000381469727},{"timestamp":1742362500000,"open":7.77014,"high":7.77017,"low":7.77014,"close":7.77017,"volume":3.5999999046325684},{"timestamp":1742362560000,"open":7.77014,"high":7.77014,"low":7.77001,"close":7.77008,"volume":11.699999809265137},{"timestamp":1742362620000,"open":7.77003,"high":7.77003,"low":7.77001,"close":7.77003,"volume":7.320000171661377},{"timestamp":1742362680000,"open":7.77001,"high":7.77003,"low":7.77001,"close":7.77002,"volume":2.700000047683716},{"timestamp":1742362740000,"open":7.77003,"high":7.77032,"low":7.77002,"close":7.77021,"volume":18},{"timestamp":1742362800000,"open":7.77018,"high":7.77018,"low":7.77014,"close":7.77014,"volume":3.5999999046325684},{"timestamp":1742362860000,"open":7.77013,"high":7.77013,"low":7.77009,"close":7.77012,"volume":8.100000381469727},{"timestamp":1742362920000,"open":7.77012,"high":7.77012,"low":7.77008,"close":7.77009,"volume":8.100000381469727},{"timestamp":1742362980000,"open":7.77009,"high":7.77009,"low":7.77004,"close":7.77009,"volume":10.800000190734863},{"timestamp":1742363040000,"open":7.77008,"high":7.77015,"low":7.77006,"close":7.77015,"volume":8.100000381469727},{"timestamp":1742363100000,"open":7.77012,"high":7.77012,"low":7.76978,"close":7.76978,"volume":9},{"timestamp":1742363160000,"open":7.76979,"high":7.77016,"low":7.76979,"close":7.77016,"volume":11.699999809265137},{"timestamp":1742363220000,"open":7.77016,"high":7.77019,"low":7.77011,"close":7.77011,"volume":3.5999999046325684},{"timestamp":1742363280000,"open":7.77009,"high":7.77009,"low":7.77009,"close":7.77009,"volume":0.8999999761581421},{"timestamp":1742363400000,"open":7.7701,"high":7.7701,"low":7.77009,"close":7.77009,"volume":1.7999999523162842},{"timestamp":1742363460000,"open":7.7701,"high":7.7701,"low":7.77001,"close":7.77005,"volume":8.100000381469727},{"timestamp":1742363520000,"open":7.77008,"high":7.77011,"low":7.77008,"close":7.77009,"volume":5.880000114440918},{"timestamp":1742363580000,"open":7.77009,"high":7.77009,"low":7.77009,"close":7.77009,"volume":0.8999999761581421},{"timestamp":1742363640000,"open":7.77011,"high":7.77011,"low":7.7701,"close":7.7701,"volume":1.7999999523162842},{"timestamp":1742363760000,"open":7.77007,"high":7.77007,"low":7.76998,"close":7.77007,"volume":9.899999618530273},{"timestamp":1742363820000,"open":7.77011,"high":7.77017,"low":7.76997,"close":7.76997,"volume":11.25},{"timestamp":1742363880000,"open":7.76999,"high":7.76999,"low":7.76997,"close":7.76997,"volume":1.350000023841858},{"timestamp":1742364000000,"open":7.77012,"high":7.77014,"low":7.77008,"close":7.77012,"volume":8.100000381469727},{"timestamp":1742364060000,"open":7.77016,"high":7.77021,"low":7.77012,"close":7.77018,"volume":11.699999809265137},{"timestamp":1742364120000,"open":7.7702,"high":7.77021,"low":7.77016,"close":7.7702,"volume":7.199999809265137},{"timestamp":1742364180000,"open":7.77019,"high":7.77022,"low":7.77014,"close":7.77016,"volume":6.300000190734863},{"timestamp":1742364240000,"open":7.77017,"high":7.77021,"low":7.77017,"close":7.77021,"volume":3.5999999046325684},{"timestamp":1742364300000,"open":7.77019,"high":7.77022,"low":7.77017,"close":7.77019,"volume":5.400000095367432},{"timestamp":1742364360000,"open":7.77018,"high":7.77018,"low":7.77018,"close":7.77018,"volume":0.8999999761581421},{"timestamp":1742364480000,"open":7.77017,"high":7.77017,"low":7.77014,"close":7.77017,"volume":4.5},{"timestamp":1742364540000,"open":7.77016,"high":7.77025,"low":7.77016,"close":7.77025,"volume":4.5},{"timestamp":1742364600000,"open":7.77023,"high":7.7703,"low":7.77023,"close":7.77027,"volume":6.300000190734863},{"timestamp":1742364660000,"open":7.77029,"high":7.77048,"low":7.77026,"close":7.77044,"volume":9},{"timestamp":1742364720000,"open":7.77033,"high":7.77085,"low":7.77032,"close":7.77076,"volume":35.099998474121094},{"timestamp":1742364780000,"open":7.77079,"high":7.77079,"low":7.77077,"close":7.77077,"volume":4.5},{"timestamp":1742364840000,"open":7.77075,"high":7.77075,"low":7.77055,"close":7.77072,"volume":39.599998474121094},{"timestamp":1742364900000,"open":7.77069,"high":7.77078,"low":7.77068,"close":7.7707,"volume":21.600000381469727},{"timestamp":1742364960000,"open":7.77069,"high":7.77069,"low":7.77055,"close":7.77055,"volume":14.399999618530273},{"timestamp":1742365020000,"open":7.77054,"high":7.77054,"low":7.77052,"close":7.77052,"volume":1.7999999523162842},{"timestamp":1742365080000,"open":7.7705,"high":7.77054,"low":7.77049,"close":7.7705,"volume":6.300000190734863},{"timestamp":1742365140000,"open":7.77046,"high":7.77049,"low":7.77046,"close":7.77049,"volume":1.7999999523162842},{"timestamp":1742365200000,"open":7.77048,"high":7.7705,"low":7.77047,"close":7.7705,"volume":4.5},{"timestamp":1742365260000,"open":7.77047,"high":7.77048,"low":7.77046,"close":7.77046,"volume":5.400000095367432},{"timestamp":1742365320000,"open":7.77046,"high":7.7705,"low":7.77046,"close":7.77049,"volume":9},{"timestamp":1742365380000,"open":7.7706,"high":7.7706,"low":7.77057,"close":7.77058,"volume":7.199999809265137},{"timestamp":1742365440000,"open":7.77061,"high":7.7707,"low":7.77061,"close":7.77068,"volume":8.100000381469727},{"timestamp":1742365500000,"open":7.77072,"high":7.77086,"low":7.77072,"close":7.77086,"volume":12.600000381469727},{"timestamp":1742365560000,"open":7.77085,"high":7.7709,"low":7.77082,"close":7.77082,"volume":17.100000381469727},{"timestamp":1742365620000,"open":7.77084,"high":7.77091,"low":7.77082,"close":7.77091,"volume":12.600000381469727},{"timestamp":1742365680000,"open":7.77091,"high":7.77091,"low":7.77091,"close":7.77091,"volume":1.7999999523162842},{"timestamp":1742365740000,"open":7.77087,"high":7.77088,"low":7.7708,"close":7.77088,"volume":8.100000381469727},{"timestamp":1742365800000,"open":7.77086,"high":7.77088,"low":7.77084,"close":7.77088,"volume":8.100000381469727},{"timestamp":1742365860000,"open":7.77086,"high":7.77088,"low":7.77085,"close":7.77088,"volume":9.899999618530273},{"timestamp":1742365920000,"open":7.77086,"high":7.7709,"low":7.77085,"close":7.77086,"volume":9},{"timestamp":1742365980000,"open":7.77084,"high":7.77084,"low":7.77073,"close":7.77073,"volume":6.300000190734863},{"timestamp":1742366040000,"open":7.77076,"high":7.77076,"low":7.77067,"close":7.77067,"volume":4.949999809265137},{"timestamp":1742366100000,"open":7.77066,"high":7.77066,"low":7.77058,"close":7.77058,"volume":4.949999809265137},{"timestamp":1742366160000,"open":7.77059,"high":7.77063,"low":7.77059,"close":7.77063,"volume":4.949999809265137},{"timestamp":1742366220000,"open":7.77065,"high":7.77069,"low":7.77065,"close":7.77069,"volume":2.700000047683716},{"timestamp":1742366280000,"open":7.7707,"high":7.77078,"low":7.7707,"close":7.77078,"volume":3.5999999046325684},{"timestamp":1742366340000,"open":7.77075,"high":7.77078,"low":7.77075,"close":7.77078,"volume":3.5999999046325684},{"timestamp":1742366400000,"open":7.7708,"high":7.77082,"low":7.7708,"close":7.77082,"volume":2.700000047683716},{"timestamp":1742366520000,"open":7.77092,"high":7.77092,"low":7.77092,"close":7.77092,"volume":3.5999999046325684},{"timestamp":1742366580000,"open":7.77092,"high":7.77092,"low":7.77092,"close":7.77092,"volume":1.7999999523162842},{"timestamp":1742366640000,"open":7.77087,"high":7.77098,"low":7.77082,"close":7.77098,"volume":12.600000381469727},{"timestamp":1742366700000,"open":7.77098,"high":7.77111,"low":7.77098,"close":7.77101,"volume":20.8799991607666},{"timestamp":1742366760000,"open":7.77101,"high":7.77103,"low":7.77101,"close":7.77103,"volume":7.199999809265137},{"timestamp":1742366820000,"open":7.77105,"high":7.77114,"low":7.77105,"close":7.77114,"volume":14.399999618530273},{"timestamp":1742366880000,"open":7.77112,"high":7.77112,"low":7.7711,"close":7.7711,"volume":3.5999999046325684},{"timestamp":1742366940000,"open":7.7711,"high":7.7711,"low":7.7711,"close":7.7711,"volume":0.8999999761581421},{"timestamp":1742367000000,"open":7.77105,"high":7.77105,"low":7.77102,"close":7.77102,"volume":7.199999809265137},{"timestamp":1742367060000,"open":7.77099,"high":7.77103,"low":7.77097,"close":7.77099,"volume":6.300000190734863},{"timestamp":1742367120000,"open":7.77095,"high":7.771,"low":7.77092,"close":7.77097,"volume":7.199999809265137},{"timestamp":1742367180000,"open":7.77098,"high":7.77098,"low":7.77088,"close":7.77096,"volume":6.300000190734863},{"timestamp":1742367240000,"open":7.77097,"high":7.77101,"low":7.77096,"close":7.77101,"volume":5.400000095367432},{"timestamp":1742367300000,"open":7.77097,"high":7.77102,"low":7.77087,"close":7.77094,"volume":11.699999809265137},{"timestamp":1742367360000,"open":7.77094,"high":7.77096,"low":7.77094,"close":7.77096,"volume":2.700000047683716},{"timestamp":1742367420000,"open":7.77097,"high":7.771,"low":7.77097,"close":7.77097,"volume":4.5},{"timestamp":1742367480000,"open":7.771,"high":7.771,"low":7.77092,"close":7.77092,"volume":8.100000381469727},{"timestamp":1742367540000,"open":7.77089,"high":7.77094,"low":7.7708,"close":7.77092,"volume":14.399999618530273},{"timestamp":1742367600000,"open":7.77092,"high":7.77098,"low":7.7709,"close":7.77095,"volume":17.100000381469727},{"timestamp":1742367660000,"open":7.77093,"high":7.77093,"low":7.77081,"close":7.77093,"volume":20.700000762939453},{"timestamp":1742367720000,"open":7.77093,"high":7.77106,"low":7.77093,"close":7.77106,"volume":11.699999809265137},{"timestamp":1742367780000,"open":7.77106,"high":7.77112,"low":7.77093,"close":7.77106,"volume":20.700000762939453},{"timestamp":1742367840000,"open":7.77106,"high":7.77106,"low":7.77106,"close":7.77106,"volume":0.8999999761581421},{"timestamp":1742367900000,"open":7.77106,"high":7.77107,"low":7.77105,"close":7.77105,"volume":9.899999618530273},{"timestamp":1742367960000,"open":7.77105,"high":7.77105,"low":7.77105,"close":7.77105,"volume":3.5999999046325684},{"timestamp":1742368020000,"open":7.77105,"high":7.77105,"low":7.77105,"close":7.77105,"volume":2.700000047683716},{"timestamp":1742368080000,"open":7.77103,"high":7.77105,"low":7.77103,"close":7.77105,"volume":3.5999999046325684},{"timestamp":1742368140000,"open":7.77105,"high":7.77105,"low":7.77105,"close":7.77105,"volume":0.8999999761581421},{"timestamp":1742368200000,"open":7.77105,"high":7.77105,"low":7.77105,"close":7.77105,"volume":4.5},{"timestamp":1742368260000,"open":7.77105,"high":7.77105,"low":7.77105,"close":7.77105,"volume":0.8999999761581421},{"timestamp":1742368320000,"open":7.77107,"high":7.77112,"low":7.77103,"close":7.7711,"volume":15.300000190734863},{"timestamp":1742368380000,"open":7.7711,"high":7.77116,"low":7.77106,"close":7.77115,"volume":23.399999618530273},{"timestamp":1742368440000,"open":7.77114,"high":7.77131,"low":7.77114,"close":7.7712,"volume":23.579999923706055},{"timestamp":1742368500000,"open":7.77117,"high":7.77118,"low":7.77112,"close":7.77114,"volume":7.380000114440918},{"timestamp":1742368560000,"open":7.77117,"high":7.77117,"low":7.77113,"close":7.77113,"volume":2.700000047683716},{"timestamp":1742368620000,"open":7.7711,"high":7.7711,"low":7.77108,"close":7.77108,"volume":1.8899999856948853},{"timestamp":1742368680000,"open":7.77107,"high":7.77116,"low":7.77107,"close":7.77116,"volume":4.800000190734863},{"timestamp":1742368740000,"open":7.77118,"high":7.7712,"low":7.77111,"close":7.77112,"volume":7.199999809265137},{"timestamp":1742368800000,"open":7.77111,"high":7.77111,"low":7.77111,"close":7.77111,"volume":0.8999999761581421},{"timestamp":1742368860000,"open":7.77112,"high":7.77112,"low":7.77109,"close":7.77109,"volume":4.619999885559082},{"timestamp":1742368920000,"open":7.77106,"high":7.77109,"low":7.77106,"close":7.77109,"volume":2.0399999618530273},{"timestamp":1742368980000,"open":7.77109,"high":7.7711,"low":7.77108,"close":7.7711,"volume":5.639999866485596},{"timestamp":1742369040000,"open":7.77111,"high":7.77112,"low":7.77109,"close":7.77109,"volume":4.920000076293945},{"timestamp":1742369100000,"open":7.77111,"high":7.77111,"low":7.77092,"close":7.77092,"volume":20.549999237060547},{"timestamp":1742369160000,"open":7.7709,"high":7.7709,"low":7.7708,"close":7.77087,"volume":14.100000381469727},{"timestamp":1742369220000,"open":7.77086,"high":7.77087,"low":7.7708,"close":7.7708,"volume":6.389999866485596},{"timestamp":1742369280000,"open":7.77082,"high":7.77087,"low":7.77082,"close":7.77087,"volume":3.5999999046325684},{"timestamp":1742369340000,"open":7.77087,"high":7.77087,"low":7.77081,"close":7.77085,"volume":9.989999771118164},{"timestamp":1742369400000,"open":7.77082,"high":7.77096,"low":7.77082,"close":7.77096,"volume":6.300000190734863},{"timestamp":1742369460000,"open":7.77093,"high":7.77093,"low":7.77087,"close":7.77091,"volume":4.5},{"timestamp":1742369520000,"open":7.77089,"high":7.77089,"low":7.77089,"close":7.77089,"volume":1.7999999523162842},{"timestamp":1742369580000,"open":7.77089,"high":7.77091,"low":7.77089,"close":7.77091,"volume":6.300000190734863},{"timestamp":1742369640000,"open":7.77091,"high":7.77091,"low":7.77091,"close":7.77091,"volume":0.8999999761581421},{"timestamp":1742369700000,"open":7.77091,"high":7.77091,"low":7.77091,"close":7.77091,"volume":7.199999809265137},{"timestamp":1742369760000,"open":7.77091,"high":7.77091,"low":7.77081,"close":7.77083,"volume":7.320000171661377},{"timestamp":1742369820000,"open":7.77086,"high":7.7709,"low":7.77086,"close":7.77089,"volume":7.199999809265137},{"timestamp":1742369880000,"open":7.77089,"high":7.77094,"low":7.77078,"close":7.77085,"volume":21.959999084472656},{"timestamp":1742369940000,"open":7.77086,"high":7.77101,"low":7.77086,"close":7.77091,"volume":16.440000534057617},{"timestamp":1742370000000,"open":7.77091,"high":7.77091,"low":7.77088,"close":7.77088,"volume":3.5999999046325684},{"timestamp":1742370060000,"open":7.77088,"high":7.77103,"low":7.77083,"close":7.77083,"volume":14.699999809265137},{"timestamp":1742370120000,"open":7.7709,"high":7.7709,"low":7.77082,"close":7.77082,"volume":4.5},{"timestamp":1742370180000,"open":7.77083,"high":7.77086,"low":7.7708,"close":7.77083,"volume":5.519999980926514},{"timestamp":1742370240000,"open":7.77084,"high":7.77094,"low":7.77084,"close":7.77094,"volume":5.400000095367432},{"timestamp":1742370300000,"open":7.77094,"high":7.77094,"low":7.77087,"close":7.77087,"volume":5.400000095367432},{"timestamp":1742370360000,"open":7.77087,"high":7.77099,"low":7.77087,"close":7.77097,"volume":15.300000190734863},{"timestamp":1742370420000,"open":7.77097,"high":7.77097,"low":7.77097,"close":7.77097,"volume":6.300000190734863},{"timestamp":1742370480000,"open":7.77097,"high":7.77097,"low":7.77097,"close":7.77097,"volume":4.5},{"timestamp":1742370540000,"open":7.77094,"high":7.77094,"low":7.77094,"close":7.77094,"volume":1.7999999523162842},{"timestamp":1742370600000,"open":7.77094,"high":7.77094,"low":7.77094,"close":7.77094,"volume":1.7999999523162842},{"timestamp":1742370660000,"open":7.77094,"high":7.77094,"low":7.77075,"close":7.7708,"volume":14.399999618530273},{"timestamp":1742370720000,"open":7.77077,"high":7.7708,"low":7.77075,"close":7.77079,"volume":15.300000190734863},{"timestamp":1742370780000,"open":7.77079,"high":7.77079,"low":7.77075,"close":7.77075,"volume":10.800000190734863},{"timestamp":1742370840000,"open":7.77074,"high":7.77075,"low":7.77074,"close":7.77074,"volume":5.400000095367432},{"timestamp":1742370900000,"open":7.77072,"high":7.77074,"low":7.77069,"close":7.77071,"volume":12.720000267028809},{"timestamp":1742370960000,"open":7.77072,"high":7.77073,"low":7.77068,"close":7.77071,"volume":11.699999809265137},{"timestamp":1742371020000,"open":7.77071,"high":7.77077,"low":7.77067,"close":7.77076,"volume":10.470000267028809},{"timestamp":1742371080000,"open":7.77076,"high":7.77077,"low":7.7707,"close":7.77075,"volume":16.200000762939453},{"timestamp":1742371140000,"open":7.77075,"high":7.77075,"low":7.77066,"close":7.77066,"volume":12.600000381469727},{"timestamp":1742371200000,"open":7.77066,"high":7.77075,"low":7.77066,"close":7.7707,"volume":6.420000076293945},{"timestamp":1742371260000,"open":7.7707,"high":7.7707,"low":7.77067,"close":7.7707,"volume":5.489999771118164},{"timestamp":1742371320000,"open":7.77067,"high":7.77069,"low":7.77063,"close":7.77063,"volume":5.400000095367432},{"timestamp":1742371380000,"open":7.77061,"high":7.77063,"low":7.77061,"close":7.77061,"volume":7.170000076293945},{"timestamp":1742371440000,"open":7.77061,"high":7.77061,"low":7.77058,"close":7.77058,"volume":4.590000152587891},{"timestamp":1742371500000,"open":7.77056,"high":7.77057,"low":7.77054,"close":7.77057,"volume":2.819999933242798},{"timestamp":1742371560000,"open":7.77059,"high":7.77062,"low":7.77051,"close":7.77057,"volume":10.979999542236328},{"timestamp":1742371620000,"open":7.77059,"high":7.77064,"low":7.77054,"close":7.77057,"volume":16.739999771118164},{"timestamp":1742371680000,"open":7.7706,"high":7.7706,"low":7.7706,"close":7.7706,"volume":0.8999999761581421},{"timestamp":1742371740000,"open":7.77057,"high":7.77057,"low":7.77054,"close":7.77057,"volume":10.710000038146973},{"timestamp":1742371800000,"open":7.77058,"high":7.77058,"low":7.77056,"close":7.77057,"volume":3.5999999046325684},{"timestamp":1742371860000,"open":7.77056,"high":7.77056,"low":7.77053,"close":7.77053,"volume":2.700000047683716},{"timestamp":1742371920000,"open":7.77055,"high":7.77057,"low":7.77055,"close":7.77057,"volume":3.5999999046325684},{"timestamp":1742371980000,"open":7.77059,"high":7.77059,"low":7.77057,"close":7.77057,"volume":6.300000190734863},{"timestamp":1742372040000,"open":7.77057,"high":7.77058,"low":7.77057,"close":7.77058,"volume":5.400000095367432},{"timestamp":1742372100000,"open":7.77059,"high":7.77059,"low":7.77053,"close":7.77057,"volume":4.5},{"timestamp":1742372160000,"open":7.77057,"high":7.77063,"low":7.77057,"close":7.77061,"volume":7.199999809265137},{"timestamp":1742372220000,"open":7.77062,"high":7.77065,"low":7.77056,"close":7.77065,"volume":9.899999618530273},{"timestamp":1742372280000,"open":7.77065,"high":7.77065,"low":7.77063,"close":7.77064,"volume":3.5999999046325684},{"timestamp":1742372340000,"open":7.77063,"high":7.77063,"low":7.7706,"close":7.77061,"volume":2.700000047683716},{"timestamp":1742372400000,"open":7.7706,"high":7.77061,"low":7.77053,"close":7.7706,"volume":5.400000095367432},{"timestamp":1742372460000,"open":7.77058,"high":7.77065,"low":7.77057,"close":7.77065,"volume":5.849999904632568},{"timestamp":1742372520000,"open":7.77067,"high":7.77081,"low":7.77067,"close":7.77074,"volume":27.989999771118164},{"timestamp":1742372580000,"open":7.77074,"high":7.77074,"low":7.77074,"close":7.77074,"volume":6.300000190734863},{"timestamp":1742372640000,"open":7.77074,"high":7.77074,"low":7.77074,"close":7.77074,"volume":0.8999999761581421},{"timestamp":1742372700000,"open":7.77074,"high":7.77074,"low":7.77061,"close":7.77062,"volume":22.5},{"timestamp":1742372760000,"open":7.77059,"high":7.77063,"low":7.77054,"close":7.77057,"volume":27.780000686645508},{"timestamp":1742372820000,"open":7.77057,"high":7.77066,"low":7.77055,"close":7.77062,"volume":15.479999542236328},{"timestamp":1742372880000,"open":7.7706,"high":7.77067,"low":7.77043,"close":7.77048,"volume":27.510000228881836},{"timestamp":1742372940000,"open":7.77049,"high":7.77067,"low":7.77049,"close":7.77067,"volume":27.09000015258789},{"timestamp":1742373000000,"open":7.77068,"high":7.77073,"low":7.77068,"close":7.77068,"volume":12.239999771118164},{"timestamp":1742373060000,"open":7.77068,"high":7.77077,"low":7.77068,"close":7.77077,"volume":9.8100004196167},{"timestamp":1742373120000,"open":7.77077,"high":7.77081,"low":7.77076,"close":7.77076,"volume":13.619999885559082},{"timestamp":1742373180000,"open":7.77081,"high":7.77093,"low":7.77081,"close":7.77089,"volume":8.640000343322754},{"timestamp":1742373240000,"open":7.77088,"high":7.77091,"low":7.77083,"close":7.77091,"volume":17.010000228881836},{"timestamp":1742373300000,"open":7.77092,"high":7.77094,"low":7.77092,"close":7.77092,"volume":3.7799999713897705},{"timestamp":1742373360000,"open":7.77094,"high":7.77094,"low":7.77093,"close":7.77093,"volume":1.7999999523162842},{"timestamp":1742373420000,"open":7.77092,"high":7.77113,"low":7.77092,"close":7.77113,"volume":17.81999969482422},{"timestamp":1742373480000,"open":7.77113,"high":7.77117,"low":7.77102,"close":7.77117,"volume":28.59000015258789},{"timestamp":1742373540000,"open":7.77117,"high":7.77117,"low":7.77104,"close":7.77111,"volume":13.770000457763672},{"timestamp":1742373600000,"open":7.7711,"high":7.7711,"low":7.77092,"close":7.77094,"volume":14.850000381469727},{"timestamp":1742373660000,"open":7.77092,"high":7.77095,"low":7.77083,"close":7.77095,"volume":16.290000915527344},{"timestamp":1742373720000,"open":7.77094,"high":7.77094,"low":7.77087,"close":7.77088,"volume":17.90999984741211},{"timestamp":1742373780000,"open":7.77093,"high":7.77093,"low":7.77088,"close":7.77092,"volume":10.710000038146973},{"timestamp":1742373840000,"open":7.77092,"high":7.77092,"low":7.77076,"close":7.77088,"volume":32.040000915527344},{"timestamp":1742373900000,"open":7.77089,"high":7.7709,"low":7.77088,"close":7.77088,"volume":7.380000114440918},{"timestamp":1742373960000,"open":7.77089,"high":7.77089,"low":7.77083,"close":7.77086,"volume":11.699999809265137},{"timestamp":1742374020000,"open":7.77099,"high":7.77099,"low":7.77095,"close":7.77095,"volume":7.199999809265137},{"timestamp":1742374080000,"open":7.77092,"high":7.77095,"low":7.77092,"close":7.77092,"volume":4.5},{"timestamp":1742374140000,"open":7.77091,"high":7.77096,"low":7.77091,"close":7.77094,"volume":10.079999923706055},{"timestamp":1742374200000,"open":7.77094,"high":7.77095,"low":7.77094,"close":7.77094,"volume":6.119999885559082},{"timestamp":1742374260000,"open":7.77093,"high":7.77093,"low":7.77071,"close":7.77088,"volume":41.58000183105469},{"timestamp":1742374320000,"open":7.77088,"high":7.77088,"low":7.77083,"close":7.77083,"volume":9.989999771118164},{"timestamp":1742374380000,"open":7.7708,"high":7.77087,"low":7.77079,"close":7.77083,"volume":7.199999809265137},{"timestamp":1742374440000,"open":7.77085,"high":7.77087,"low":7.77072,"close":7.77073,"volume":14.130000114440918},{"timestamp":1742374500000,"open":7.77074,"high":7.77078,"low":7.77073,"close":7.77078,"volume":3.9600000381469727},{"timestamp":1742374560000,"open":7.77078,"high":7.77078,"low":7.77058,"close":7.7706,"volume":29.729999542236328},{"timestamp":1742374620000,"open":7.77066,"high":7.77068,"low":7.77045,"close":7.77047,"volume":32.790000915527344},{"timestamp":1742374680000,"open":7.77045,"high":7.77059,"low":7.77042,"close":7.77048,"volume":55.95000076293945},{"timestamp":1742374740000,"open":7.77051,"high":7.7706,"low":7.77051,"close":7.77058,"volume":32.880001068115234},{"timestamp":1742374800000,"open":7.77059,"high":7.77059,"low":7.77044,"close":7.77045,"volume":11.520000457763672},{"timestamp":1742374860000,"open":7.77049,"high":7.77055,"low":7.77048,"close":7.77053,"volume":16.739999771118164},{"timestamp":1742374920000,"open":7.77054,"high":7.77072,"low":7.77053,"close":7.77066,"volume":13.680000305175781},{"timestamp":1742374980000,"open":7.77066,"high":7.77072,"low":7.77053,"close":7.7706,"volume":19.3799991607666},{"timestamp":1742375040000,"open":7.77061,"high":7.77061,"low":7.77059,"close":7.77059,"volume":2.0399999618530273},{"timestamp":1742375100000,"open":7.77058,"high":7.77058,"low":7.77056,"close":7.77056,"volume":2.0399999618530273},{"timestamp":1742375160000,"open":7.77053,"high":7.77053,"low":7.77051,"close":7.77053,"volume":3.059999942779541},{"timestamp":1742375220000,"open":7.77055,"high":7.77055,"low":7.77047,"close":7.77053,"volume":7.650000095367432},{"timestamp":1742375280000,"open":7.77051,"high":7.77051,"low":7.77051,"close":7.77051,"volume":1.0199999809265137},{"timestamp":1742375340000,"open":7.77049,"high":7.77059,"low":7.77049,"close":7.77059,"volume":2.940000057220459},{"timestamp":1742375400000,"open":7.77061,"high":7.77066,"low":7.77059,"close":7.77059,"volume":9.899999618530273},{"timestamp":1742375460000,"open":7.77059,"high":7.77059,"low":7.77053,"close":7.77053,"volume":3.5999999046325684},{"timestamp":1742375520000,"open":7.77052,"high":7.77052,"low":7.77052,"close":7.77052,"volume":0.8999999761581421},{"timestamp":1742375580000,"open":7.77051,"high":7.77053,"low":7.77051,"close":7.77053,"volume":1.7999999523162842},{"timestamp":1742375640000,"open":7.77052,"high":7.77052,"low":7.77052,"close":7.77052,"volume":0.8999999761581421},{"timestamp":1742375700000,"open":7.7705,"high":7.77052,"low":7.77047,"close":7.77052,"volume":5.579999923706055},{"timestamp":1742375760000,"open":7.77051,"high":7.77051,"low":7.77051,"close":7.77051,"volume":0.8999999761581421},{"timestamp":1742375820000,"open":7.77051,"high":7.77054,"low":7.77048,"close":7.77048,"volume":3.7799999713897705},{"timestamp":1742375880000,"open":7.77048,"high":7.77048,"low":7.77047,"close":7.77047,"volume":9.539999961853027},{"timestamp":1742375940000,"open":7.77047,"high":7.77058,"low":7.77047,"close":7.77057,"volume":24.030000686645508},{"timestamp":1742376000000,"open":7.77055,"high":7.7706,"low":7.77049,"close":7.77052,"volume":28.170000076293945},{"timestamp":1742376060000,"open":7.77054,"high":7.77057,"low":7.77048,"close":7.77055,"volume":17.100000381469727},{"timestamp":1742376120000,"open":7.77052,"high":7.77054,"low":7.77052,"close":7.77053,"volume":19.6200008392334},{"timestamp":1742376180000,"open":7.77055,"high":7.77055,"low":7.77053,"close":7.77053,"volume":3.5999999046325684},{"timestamp":1742376240000,"open":7.77054,"high":7.77055,"low":7.77053,"close":7.77054,"volume":5.579999923706055},{"timestamp":1742376300000,"open":7.77055,"high":7.77055,"low":7.77054,"close":7.77054,"volume":4.5},{"timestamp":1742376360000,"open":7.77055,"high":7.77055,"low":7.77055,"close":7.77055,"volume":0.8999999761581421},{"timestamp":1742376420000,"open":7.77053,"high":7.77071,"low":7.77053,"close":7.77069,"volume":42.029998779296875},{"timestamp":1742376480000,"open":7.77069,"high":7.77069,"low":7.77052,"close":7.77055,"volume":21.059999465942383},{"timestamp":1742376540000,"open":7.77057,"high":7.77057,"low":7.77053,"close":7.77053,"volume":11.880000114440918},{"timestamp":1742376600000,"open":7.77051,"high":7.77072,"low":7.7705,"close":7.77064,"volume":18.450000762939453},{"timestamp":1742376660000,"open":7.77067,"high":7.77067,"low":7.77057,"close":7.77059,"volume":7.199999809265137},{"timestamp":1742376720000,"open":7.77058,"high":7.77061,"low":7.77054,"close":7.77055,"volume":15.300000190734863},{"timestamp":1742376780000,"open":7.77055,"high":7.77059,"low":7.77055,"close":7.77056,"volume":8.279999732971191},{"timestamp":1742376840000,"open":7.77058,"high":7.77058,"low":7.77058,"close":7.77058,"volume":3.509999990463257},{"timestamp":1742376900000,"open":7.77056,"high":7.77068,"low":7.77056,"close":7.77064,"volume":15.329999923706055},{"timestamp":1742376960000,"open":7.77069,"high":7.77069,"low":7.77049,"close":7.77052,"volume":17.729999542236328},{"timestamp":1742377020000,"open":7.7705,"high":7.77053,"low":7.77049,"close":7.77052,"volume":5.28000020980835},{"timestamp":1742377080000,"open":7.77052,"high":7.77053,"low":7.77052,"close":7.77053,"volume":1.5299999713897705},{"timestamp":1742377200000,"open":7.7705,"high":7.77053,"low":7.7705,"close":7.77053,"volume":4.050000190734863},{"timestamp":1742377260000,"open":7.77053,"high":7.77053,"low":7.77033,"close":7.77033,"volume":8.34000015258789},{"timestamp":1742377320000,"open":7.77035,"high":7.77048,"low":7.77035,"close":7.77045,"volume":17.100000381469727},{"timestamp":1742377380000,"open":7.77045,"high":7.77046,"low":7.77044,"close":7.77046,"volume":10.260000228881836},{"timestamp":1742377440000,"open":7.77043,"high":7.77053,"low":7.77043,"close":7.77052,"volume":12.600000381469727},{"timestamp":1742377500000,"open":7.77053,"high":7.77053,"low":7.77052,"close":7.77052,"volume":2.5199999809265137},{"timestamp":1742377560000,"open":7.7705,"high":7.7705,"low":7.7705,"close":7.7705,"volume":0.8999999761581421},{"timestamp":1742377680000,"open":7.7705,"high":7.77053,"low":7.7705,"close":7.77053,"volume":10.979999542236328},{"timestamp":1742377800000,"open":7.77053,"high":7.77053,"low":7.77052,"close":7.77052,"volume":7.050000190734863},{"timestamp":1742377860000,"open":7.77052,"high":7.77052,"low":7.77052,"close":7.77052,"volume":3.2699999809265137},{"timestamp":1742377920000,"open":7.77052,"high":7.77054,"low":7.77052,"close":7.77053,"volume":8.279999732971191},{"timestamp":1742377980000,"open":7.77052,"high":7.77054,"low":7.77052,"close":7.77054,"volume":2.7899999618530273},{"timestamp":1742378040000,"open":7.77053,"high":7.77053,"low":7.77052,"close":7.77053,"volume":13.470000267028809},{"timestamp":1742378100000,"open":7.77051,"high":7.77053,"low":7.77051,"close":7.77053,"volume":2.759999990463257},{"timestamp":1742378160000,"open":7.77053,"high":7.77053,"low":7.77052,"close":7.77052,"volume":5.369999885559082},{"timestamp":1742378220000,"open":7.77056,"high":7.77056,"low":7.7705,"close":7.77054,"volume":9.449999809265137},{"timestamp":1742378280000,"open":7.77053,"high":7.77054,"low":7.77053,"close":7.77054,"volume":2.700000047683716},{"timestamp":1742378340000,"open":7.77053,"high":7.77053,"low":7.77036,"close":7.77041,"volume":32.7599983215332},{"timestamp":1742378400000,"open":7.7704,"high":7.77041,"low":7.77038,"close":7.77038,"volume":10.4399995803833},{"timestamp":1742378460000,"open":7.77036,"high":7.7704,"low":7.77036,"close":7.77038,"volume":11.34000015258789},{"timestamp":1742378520000,"open":7.77037,"high":7.77038,"low":7.77034,"close":7.77038,"volume":14.039999961853027},{"timestamp":1742378580000,"open":7.77039,"high":7.77039,"low":7.77038,"close":7.77039,"volume":10.260000228881836},{"timestamp":1742378640000,"open":7.77038,"high":7.77042,"low":7.77038,"close":7.77041,"volume":7.380000114440918},{"timestamp":1742378700000,"open":7.77043,"high":7.77043,"low":7.77042,"close":7.77043,"volume":5.21999979019165},{"timestamp":1742378760000,"open":7.77043,"high":7.77053,"low":7.77043,"close":7.77043,"volume":4.679999828338623},{"timestamp":1742378820000,"open":7.77043,"high":7.77046,"low":7.77042,"close":7.77044,"volume":7.739999771118164},{"timestamp":1742378880000,"open":7.77044,"high":7.77045,"low":7.77043,"close":7.77045,"volume":10.079999923706055},{"timestamp":1742378940000,"open":7.77045,"high":7.77045,"low":7.77042,"close":7.77043,"volume":8.819999694824219},{"timestamp":1742379000000,"open":7.77042,"high":7.77042,"low":7.77042,"close":7.77042,"volume":1.9199999570846558},{"timestamp":1742379060000,"open":7.77045,"high":7.77045,"low":7.77044,"close":7.77044,"volume":1.9199999570846558},{"timestamp":1742379120000,"open":7.77044,"high":7.77044,"low":7.77036,"close":7.77036,"volume":5.21999979019165},{"timestamp":1742379180000,"open":7.77036,"high":7.77036,"low":7.77034,"close":7.77034,"volume":9},{"timestamp":1742379240000,"open":7.77034,"high":7.77037,"low":7.77032,"close":7.77032,"volume":20.3700008392334},{"timestamp":1742379300000,"open":7.77032,"high":7.77032,"low":7.77031,"close":7.77031,"volume":4.860000133514404},{"timestamp":1742379360000,"open":7.77031,"high":7.77032,"low":7.7703,"close":7.7703,"volume":4.170000076293945},{"timestamp":1742379420000,"open":7.77031,"high":7.77034,"low":7.77031,"close":7.77032,"volume":6.78000020980835},{"timestamp":1742379480000,"open":7.77034,"high":7.77036,"low":7.77032,"close":7.77033,"volume":7.949999809265137},{"timestamp":1742379540000,"open":7.77033,"high":7.77035,"low":7.77031,"close":7.77035,"volume":9.720000267028809},{"timestamp":1742379600000,"open":7.77035,"high":7.77035,"low":7.77026,"close":7.77031,"volume":12.6899995803833},{"timestamp":1742379660000,"open":7.77031,"high":7.77031,"low":7.77029,"close":7.77029,"volume":10.40999984741211},{"timestamp":1742379720000,"open":7.7703,"high":7.7703,"low":7.77021,"close":7.77023,"volume":8.15999984741211},{"timestamp":1742379780000,"open":7.7702,"high":7.77025,"low":7.7702,"close":7.77023,"volume":6.659999847412109},{"timestamp":1742379840000,"open":7.77024,"high":7.77024,"low":7.77023,"close":7.77023,"volume":3.4200000762939453},{"timestamp":1742379900000,"open":7.77023,"high":7.77023,"low":7.77011,"close":7.77016,"volume":20.040000915527344},{"timestamp":1742379960000,"open":7.77018,"high":7.7702,"low":7.77013,"close":7.77013,"volume":12.149999618530273},{"timestamp":1742380020000,"open":7.77013,"high":7.77015,"low":7.77013,"close":7.77013,"volume":8.550000190734863},{"timestamp":1742380080000,"open":7.77014,"high":7.77015,"low":7.77013,"close":7.77013,"volume":3.059999942779541},{"timestamp":1742380140000,"open":7.77014,"high":7.77014,"low":7.77012,"close":7.77013,"volume":2.7899999618530273},{"timestamp":1742380200000,"open":7.77014,"high":7.77014,"low":7.77014,"close":7.77014,"volume":1.2000000476837158},{"timestamp":1742380260000,"open":7.77015,"high":7.77015,"low":7.77013,"close":7.77015,"volume":12.510000228881836},{"timestamp":1742380320000,"open":7.77015,"high":7.77015,"low":7.77012,"close":7.77013,"volume":11.850000381469727},{"timestamp":1742380380000,"open":7.77013,"high":7.77013,"low":7.77013,"close":7.77013,"volume":1.649999976158142},{"timestamp":1742380440000,"open":7.77013,"high":7.77014,"low":7.77012,"close":7.77013,"volume":4.769999980926514},{"timestamp":1742380500000,"open":7.77012,"high":7.77012,"low":7.76981,"close":7.76981,"volume":18.209999084472656},{"timestamp":1742380560000,"open":7.76983,"high":7.76983,"low":7.76983,"close":7.76983,"volume":1.9199999570846558},{"timestamp":1742380680000,"open":7.76985,"high":7.76985,"low":7.76974,"close":7.76974,"volume":5.550000190734863},{"timestamp":1742380740000,"open":7.76973,"high":7.76975,"low":7.76973,"close":7.76975,"volume":6},{"timestamp":1742380800000,"open":7.76976,"high":7.76979,"low":7.76974,"close":7.76975,"volume":12.0600004196167},{"timestamp":1742380860000,"open":7.76974,"high":7.76974,"low":7.76974,"close":7.76974,"volume":1.2000000476837158},{"timestamp":1742380920000,"open":7.76974,"high":7.76978,"low":7.76974,"close":7.76975,"volume":9.720000267028809},{"timestamp":1742380980000,"open":7.76976,"high":7.76976,"low":7.76973,"close":7.76974,"volume":14.100000381469727},{"timestamp":1742381040000,"open":7.76974,"high":7.7698,"low":7.76974,"close":7.7698,"volume":8.100000381469727},{"timestamp":1742381100000,"open":7.7698,"high":7.76983,"low":7.76974,"close":7.7698,"volume":27.600000381469727},{"timestamp":1742381160000,"open":7.76978,"high":7.76978,"low":7.76974,"close":7.76974,"volume":7.920000076293945},{"timestamp":1742381220000,"open":7.76974,"high":7.76976,"low":7.76974,"close":7.76976,"volume":6.71999979019165},{"timestamp":1742381280000,"open":7.76975,"high":7.76975,"low":7.76975,"close":7.76975,"volume":1.0800000429153442},{"timestamp":1742381340000,"open":7.76976,"high":7.76976,"low":7.76974,"close":7.76974,"volume":12.720000267028809},{"timestamp":1742381400000,"open":7.76975,"high":7.76975,"low":7.76975,"close":7.76975,"volume":1.9199999570846558},{"timestamp":1742381460000,"open":7.76975,"high":7.76975,"low":7.76974,"close":7.76974,"volume":2.0399999618530273},{"timestamp":1742381520000,"open":7.76974,"high":7.7701,"low":7.76974,"close":7.7701,"volume":13.050000190734863},{"timestamp":1742381580000,"open":7.77009,"high":7.77012,"low":7.77007,"close":7.77012,"volume":26.399999618530273},{"timestamp":1742381640000,"open":7.77011,"high":7.77011,"low":7.77008,"close":7.7701,"volume":12.84000015258789},{"timestamp":1742381700000,"open":7.77009,"high":7.77009,"low":7.77008,"close":7.77008,"volume":4.800000190734863},{"timestamp":1742381760000,"open":7.77009,"high":7.77009,"low":7.77009,"close":7.77009,"volume":4.289999961853027},{"timestamp":1742381820000,"open":7.77009,"high":7.77011,"low":7.77009,"close":7.7701,"volume":10.800000190734863},{"timestamp":1742381880000,"open":7.77012,"high":7.77012,"low":7.77006,"close":7.77009,"volume":24.93000030517578},{"timestamp":1742381940000,"open":7.77009,"high":7.7701,"low":7.77006,"close":7.77007,"volume":19.079999923706055},{"timestamp":1742382000000,"open":7.77008,"high":7.77011,"low":7.77001,"close":7.77005,"volume":36.5099983215332},{"timestamp":1742382060000,"open":7.77003,"high":7.77019,"low":7.77,"close":7.77019,"volume":29.100000381469727},{"timestamp":1742382120000,"open":7.77017,"high":7.77019,"low":7.77016,"close":7.77019,"volume":9},{"timestamp":1742382180000,"open":7.77019,"high":7.77021,"low":7.77017,"close":7.77017,"volume":9},{"timestamp":1742382240000,"open":7.77017,"high":7.77017,"low":7.77017,"close":7.77017,"volume":2.700000047683716},{"timestamp":1742382300000,"open":7.77017,"high":7.77023,"low":7.77017,"close":7.77023,"volume":4.5},{"timestamp":1742382360000,"open":7.77023,"high":7.77023,"low":7.77023,"close":7.77023,"volume":0.8999999761581421},{"timestamp":1742382420000,"open":7.77023,"high":7.77023,"low":7.77021,"close":7.77021,"volume":2.700000047683716},{"timestamp":1742382480000,"open":7.77021,"high":7.77021,"low":7.77021,"close":7.77021,"volume":5.400000095367432},{"timestamp":1742382600000,"open":7.77021,"high":7.77021,"low":7.77021,"close":7.77021,"volume":3.5999999046325684},{"timestamp":1742382660000,"open":7.77018,"high":7.77018,"low":7.77013,"close":7.77013,"volume":5.400000095367432},{"timestamp":1742382720000,"open":7.77015,"high":7.77017,"low":7.77009,"close":7.77017,"volume":7.199999809265137},{"timestamp":1742382780000,"open":7.77017,"high":7.77017,"low":7.77014,"close":7.77015,"volume":5.070000171661377},{"timestamp":1742382840000,"open":7.77017,"high":7.77019,"low":7.77017,"close":7.77019,"volume":7.829999923706055},{"timestamp":1742382900000,"open":7.77018,"high":7.77019,"low":7.77018,"close":7.77019,"volume":1.8899999856948853},{"timestamp":1742382960000,"open":7.77018,"high":7.77018,"low":7.77018,"close":7.77018,"volume":9.029999732971191},{"timestamp":1742383020000,"open":7.77018,"high":7.77018,"low":7.77018,"close":7.77018,"volume":3.0299999713897705},{"timestamp":1742383080000,"open":7.77018,"high":7.77018,"low":7.77018,"close":7.77018,"volume":3},{"timestamp":1742383140000,"open":7.77018,"high":7.77021,"low":7.77018,"close":7.77021,"volume":9.210000038146973},{"timestamp":1742383200000,"open":7.77021,"high":7.77021,"low":7.7702,"close":7.7702,"volume":3.5999999046325684},{"timestamp":1742383260000,"open":7.7702,"high":7.7702,"low":7.7702,"close":7.7702,"volume":2.700000047683716},{"timestamp":1742383320000,"open":7.7702,"high":7.77031,"low":7.7702,"close":7.77028,"volume":12.600000381469727},{"timestamp":1742383380000,"open":7.77029,"high":7.77029,"low":7.77014,"close":7.77019,"volume":18.899999618530273},{"timestamp":1742383440000,"open":7.77018,"high":7.77021,"low":7.77018,"close":7.77021,"volume":3.5999999046325684},{"timestamp":1742383500000,"open":7.77021,"high":7.77021,"low":7.77021,"close":7.77021,"volume":5.400000095367432},{"timestamp":1742383560000,"open":7.77018,"high":7.77018,"low":7.77014,"close":7.77016,"volume":8.520000457763672},{"timestamp":1742383620000,"open":7.77015,"high":7.77015,"low":7.77014,"close":7.77014,"volume":5.400000095367432},{"timestamp":1742383680000,"open":7.77015,"high":7.77015,"low":7.77015,"close":7.77015,"volume":4.5},{"timestamp":1742383740000,"open":7.77006,"high":7.77007,"low":7.77006,"close":7.77007,"volume":6.71999979019165},{"timestamp":1742383800000,"open":7.77005,"high":7.77005,"low":7.77005,"close":7.77005,"volume":4.5},{"timestamp":1742383860000,"open":7.77005,"high":7.77007,"low":7.76996,"close":7.76996,"volume":22.979999542236328},{"timestamp":1742383920000,"open":7.76996,"high":7.76999,"low":7.76991,"close":7.76991,"volume":13.4399995803833},{"timestamp":1742383980000,"open":7.76987,"high":7.76987,"low":7.76982,"close":7.76987,"volume":24.690000534057617},{"timestamp":1742384040000,"open":7.76987,"high":7.76991,"low":7.76987,"close":7.76991,"volume":10.109999656677246},{"timestamp":1742384100000,"open":7.7699,"high":7.7699,"low":7.76989,"close":7.7699,"volume":3.059999942779541},{"timestamp":1742384160000,"open":7.76989,"high":7.76989,"low":7.76987,"close":7.76987,"volume":3.8399999141693115},{"timestamp":1742384220000,"open":7.76988,"high":7.76992,"low":7.76985,"close":7.76986,"volume":11.430000305175781},{"timestamp":1742384280000,"open":7.76989,"high":7.76989,"low":7.76988,"close":7.76988,"volume":6},{"timestamp":1742384340000,"open":7.76988,"high":7.76988,"low":7.76988,"close":7.76988,"volume":7.199999809265137},{"timestamp":1742384400000,"open":7.76987,"high":7.76987,"low":7.76987,"close":7.76987,"volume":2.6700000762939453},{"timestamp":1742384460000,"open":7.76988,"high":7.76988,"low":7.76981,"close":7.76981,"volume":2.2200000286102295},{"timestamp":1742384520000,"open":7.76984,"high":7.76987,"low":7.76984,"close":7.76987,"volume":4.170000076293945},{"timestamp":1742384580000,"open":7.76987,"high":7.76987,"low":7.76985,"close":7.76985,"volume":2.9700000286102295},{"timestamp":1742384640000,"open":7.76986,"high":7.76986,"low":7.76986,"close":7.76986,"volume":1.2000000476837158},{"timestamp":1742384700000,"open":7.76983,"high":7.76986,"low":7.76983,"close":7.76986,"volume":2.0399999618530273},{"timestamp":1742384820000,"open":7.76987,"high":7.76987,"low":7.76987,"close":7.76987,"volume":1.350000023841858},{"timestamp":1742384880000,"open":7.76987,"high":7.76987,"low":7.76987,"close":7.76987,"volume":1.4700000286102295},{"timestamp":1742384940000,"open":7.76986,"high":7.76986,"low":7.76986,"close":7.76986,"volume":5.21999979019165},{"timestamp":1742385000000,"open":7.76988,"high":7.76988,"low":7.7698,"close":7.7698,"volume":14.010000228881836},{"timestamp":1742385060000,"open":7.76976,"high":7.76982,"low":7.76974,"close":7.76979,"volume":17.81999969482422},{"timestamp":1742385120000,"open":7.76979,"high":7.76979,"low":7.76979,"close":7.76979,"volume":3.299999952316284},{"timestamp":1742385180000,"open":7.76979,"high":7.77021,"low":7.76979,"close":7.7702,"volume":13.050000190734863},{"timestamp":1742385240000,"open":7.7702,"high":7.77023,"low":7.77019,"close":7.77019,"volume":6.119999885559082},{"timestamp":1742385300000,"open":7.77018,"high":7.77018,"low":7.77011,"close":7.77011,"volume":9.600000381469727},{"timestamp":1742385360000,"open":7.77017,"high":7.7702,"low":7.77017,"close":7.77018,"volume":4.079999923706055},{"timestamp":1742385420000,"open":7.77018,"high":7.77026,"low":7.77018,"close":7.77026,"volume":8.220000267028809},{"timestamp":1742385480000,"open":7.77028,"high":7.7704,"low":7.77028,"close":7.7704,"volume":9.539999961853027},{"timestamp":1742385540000,"open":7.77036,"high":7.77038,"low":7.77036,"close":7.77037,"volume":4.949999809265137},{"timestamp":1742385600000,"open":7.77037,"high":7.77037,"low":7.77037,"close":7.77037,"volume":2.4000000953674316},{"timestamp":1742385660000,"open":7.77037,"high":7.77037,"low":7.77036,"close":7.77036,"volume":9.180000305175781},{"timestamp":1742385720000,"open":7.77037,"high":7.77037,"low":7.77024,"close":7.77026,"volume":12.449999809265137},{"timestamp":1742385780000,"open":7.77025,"high":7.77026,"low":7.77024,"close":7.77026,"volume":13.59000015258789},{"timestamp":1742385840000,"open":7.77024,"high":7.77027,"low":7.77024,"close":7.77025,"volume":11.100000381469727},{"timestamp":1742385900000,"open":7.77025,"high":7.77026,"low":7.77017,"close":7.77017,"volume":13.920000076293945},{"timestamp":1742385960000,"open":7.77016,"high":7.77016,"low":7.77008,"close":7.77011,"volume":11.430000305175781},{"timestamp":1742386020000,"open":7.77011,"high":7.77011,"low":7.77006,"close":7.77006,"volume":4.860000133514404},{"timestamp":1742386080000,"open":7.77006,"high":7.77009,"low":7.77005,"close":7.77009,"volume":6.659999847412109},{"timestamp":1742386140000,"open":7.7701,"high":7.77017,"low":7.7701,"close":7.77012,"volume":6.78000020980835},{"timestamp":1742386200000,"open":7.77011,"high":7.77011,"low":7.77009,"close":7.77009,"volume":4.53000020980835},{"timestamp":1742386260000,"open":7.77008,"high":7.7701,"low":7.77008,"close":7.77008,"volume":12.600000381469727},{"timestamp":1742386320000,"open":7.77008,"high":7.77008,"low":7.77008,"close":7.77008,"volume":4.409999847412109},{"timestamp":1742386380000,"open":7.77008,"high":7.77008,"low":7.77008,"close":7.77008,"volume":1.4700000286102295},{"timestamp":1742386440000,"open":7.77008,"high":7.77008,"low":7.77007,"close":7.77007,"volume":4.409999847412109},{"timestamp":1742386500000,"open":7.77013,"high":7.77013,"low":7.77005,"close":7.77006,"volume":8.34000015258789},{"timestamp":1742386560000,"open":7.77007,"high":7.77009,"low":7.77005,"close":7.77009,"volume":9},{"timestamp":1742386620000,"open":7.77009,"high":7.77009,"low":7.76999,"close":7.76999,"volume":20.850000381469727},{"timestamp":1742386680000,"open":7.76999,"high":7.76999,"low":7.76999,"close":7.76999,"volume":5.309999942779541},{"timestamp":1742386740000,"open":7.76998,"high":7.76999,"low":7.76998,"close":7.76998,"volume":6.449999809265137},{"timestamp":1742386800000,"open":7.76998,"high":7.77,"low":7.76998,"close":7.77,"volume":3.9600000381469727},{"timestamp":1742386860000,"open":7.76998,"high":7.76998,"low":7.76997,"close":7.76997,"volume":2.0399999618530273},{"timestamp":1742386920000,"open":7.76975,"high":7.76978,"low":7.7696,"close":7.76962,"volume":20.520000457763672},{"timestamp":1742386980000,"open":7.76963,"high":7.7698,"low":7.76963,"close":7.7698,"volume":8.220000267028809},{"timestamp":1742387040000,"open":7.76986,"high":7.76986,"low":7.76978,"close":7.76978,"volume":10.050000190734863},{"timestamp":1742387100000,"open":7.76979,"high":7.76979,"low":7.76978,"close":7.76978,"volume":2.819999933242798},{"timestamp":1742387160000,"open":7.76979,"high":7.76979,"low":7.76979,"close":7.76979,"volume":1.0199999809265137},{"timestamp":1742387220000,"open":7.7698,"high":7.7698,"low":7.76978,"close":7.76978,"volume":5.639999866485596},{"timestamp":1742387280000,"open":7.76979,"high":7.7698,"low":7.76979,"close":7.7698,"volume":2.700000047683716},{"timestamp":1742387340000,"open":7.76979,"high":7.76979,"low":7.76978,"close":7.76978,"volume":1.7999999523162842},{"timestamp":1742387400000,"open":7.7698,"high":7.76996,"low":7.7698,"close":7.76988,"volume":16.59000015258789},{"timestamp":1742387460000,"open":7.76989,"high":7.76992,"low":7.76989,"close":7.76989,"volume":5.21999979019165},{"timestamp":1742387520000,"open":7.76991,"high":7.76992,"low":7.76991,"close":7.76992,"volume":2.1600000858306885},{"timestamp":1742387580000,"open":7.76992,"high":7.76992,"low":7.76989,"close":7.76989,"volume":3.4800000190734863},{"timestamp":1742387640000,"open":7.76989,"high":7.76989,"low":7.76988,"close":7.76988,"volume":6},{"timestamp":1742387700000,"open":7.76988,"high":7.76988,"low":7.76981,"close":7.76981,"volume":9.119999885559082},{"timestamp":1742387760000,"open":7.76981,"high":7.76981,"low":7.76981,"close":7.76981,"volume":7.079999923706055},{"timestamp":1742387820000,"open":7.76981,"high":7.76982,"low":7.7698,"close":7.76982,"volume":8.220000267028809},{"timestamp":1742387880000,"open":7.76983,"high":7.76983,"low":7.76983,"close":7.76983,"volume":3.059999942779541},{"timestamp":1742387940000,"open":7.76983,"high":7.76984,"low":7.76978,"close":7.76978,"volume":12.960000038146973},{"timestamp":1742388000000,"open":7.76978,"high":7.76988,"low":7.76978,"close":7.76983,"volume":9.930000305175781},{"timestamp":1742388060000,"open":7.76983,"high":7.76988,"low":7.76983,"close":7.76987,"volume":3.5999999046325684},{"timestamp":1742388120000,"open":7.76988,"high":7.76993,"low":7.76988,"close":7.76993,"volume":3.5999999046325684},{"timestamp":1742388180000,"open":7.76995,"high":7.76999,"low":7.76995,"close":7.76997,"volume":4.590000152587891},{"timestamp":1742388240000,"open":7.76998,"high":7.77006,"low":7.76998,"close":7.77003,"volume":3.5999999046325684},{"timestamp":1742388300000,"open":7.77002,"high":7.77002,"low":7.76998,"close":7.76999,"volume":4.5},{"timestamp":1742388360000,"open":7.77001,"high":7.77003,"low":7.77001,"close":7.77001,"volume":6.300000190734863},{"timestamp":1742388420000,"open":7.77003,"high":7.77003,"low":7.77003,"close":7.77003,"volume":0.8999999761581421},{"timestamp":1742388480000,"open":7.77005,"high":7.7701,"low":7.77005,"close":7.7701,"volume":3.5999999046325684},{"timestamp":1742388540000,"open":7.7701,"high":7.7701,"low":7.7701,"close":7.7701,"volume":6.300000190734863},{"timestamp":1742388600000,"open":7.77013,"high":7.77015,"low":7.77013,"close":7.77015,"volume":4.5},{"timestamp":1742388660000,"open":7.77015,"high":7.77015,"low":7.77015,"close":7.77015,"volume":3.5999999046325684},{"timestamp":1742388720000,"open":7.77015,"high":7.77015,"low":7.77015,"close":7.77015,"volume":3.5999999046325684},{"timestamp":1742388780000,"open":7.77015,"high":7.77031,"low":7.77015,"close":7.77024,"volume":9},{"timestamp":1742388840000,"open":7.77026,"high":7.77033,"low":7.77026,"close":7.77033,"volume":5.400000095367432},{"timestamp":1742388900000,"open":7.77033,"high":7.77033,"low":7.77031,"close":7.77031,"volume":4.5},{"timestamp":1742388960000,"open":7.77033,"high":7.77049,"low":7.77033,"close":7.77041,"volume":13.5},{"timestamp":1742389020000,"open":7.77041,"high":7.77041,"low":7.77038,"close":7.77038,"volume":8.100000381469727},{"timestamp":1742389080000,"open":7.77038,"high":7.7705,"low":7.77038,"close":7.77048,"volume":15.300000190734863},{"timestamp":1742389140000,"open":7.7705,"high":7.77052,"low":7.77045,"close":7.77045,"volume":13.5},{"timestamp":1742389200000,"open":7.77045,"high":7.77045,"low":7.77045,"close":7.77045,"volume":6.300000190734863},{"timestamp":1742389260000,"open":7.77045,"high":7.77045,"low":7.77045,"close":7.77045,"volume":4.5},{"timestamp":1742389380000,"open":7.77045,"high":7.77045,"low":7.77045,"close":7.77045,"volume":7.110000133514404},{"timestamp":1742389440000,"open":7.77045,"high":7.77045,"low":7.77036,"close":7.77036,"volume":15.960000038146973},{"timestamp":1742389560000,"open":7.77036,"high":7.77036,"low":7.77029,"close":7.77029,"volume":6.389999866485596},{"timestamp":1742389620000,"open":7.77029,"high":7.77029,"low":7.77014,"close":7.77014,"volume":8.1899995803833},{"timestamp":1742389680000,"open":7.77014,"high":7.77028,"low":7.77014,"close":7.77028,"volume":10.890000343322754},{"timestamp":1742389740000,"open":7.77028,"high":7.77028,"low":7.77028,"close":7.77028,"volume":1.9800000190734863},{"timestamp":1742389800000,"open":7.77025,"high":7.77025,"low":7.77021,"close":7.77021,"volume":4.590000152587891},{"timestamp":1742389860000,"open":7.77021,"high":7.77021,"low":7.77021,"close":7.77021,"volume":3.5999999046325684},{"timestamp":1742389920000,"open":7.77021,"high":7.77021,"low":7.77021,"close":7.77021,"volume":4.5},{"timestamp":1742389980000,"open":7.77021,"high":7.77023,"low":7.77021,"close":7.77023,"volume":11.699999809265137},{"timestamp":1742390040000,"open":7.77023,"high":7.77023,"low":7.7702,"close":7.7702,"volume":2.700000047683716},{"timestamp":1742390100000,"open":7.7702,"high":7.7702,"low":7.7702,"close":7.7702,"volume":2.700000047683716},{"timestamp":1742390220000,"open":7.7702,"high":7.7702,"low":7.7702,"close":7.7702,"volume":1.7999999523162842},{"timestamp":1742390280000,"open":7.77023,"high":7.77028,"low":7.77023,"close":7.77028,"volume":5.400000095367432},{"timestamp":1742390340000,"open":7.7703,"high":7.7704,"low":7.77027,"close":7.7704,"volume":11.970000267028809},{"timestamp":1742390400000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":1.8899999856948853},{"timestamp":1742390460000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":3.5999999046325684},{"timestamp":1742390520000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":2.700000047683716},{"timestamp":1742390580000,"open":7.7704,"high":7.7704,"low":7.77038,"close":7.7704,"volume":8.100000381469727},{"timestamp":1742390640000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":2.700000047683716},{"timestamp":1742390760000,"open":7.7704,"high":7.77042,"low":7.7704,"close":7.7704,"volume":7.199999809265137},{"timestamp":1742390820000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":1.7999999523162842},{"timestamp":1742390880000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":1.7999999523162842},{"timestamp":1742390940000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":5.400000095367432},{"timestamp":1742391000000,"open":7.7704,"high":7.7704,"low":7.77038,"close":7.77038,"volume":3.5999999046325684},{"timestamp":1742391060000,"open":7.77038,"high":7.77038,"low":7.77034,"close":7.77036,"volume":4.5},{"timestamp":1742391120000,"open":7.77037,"high":7.77037,"low":7.77034,"close":7.77034,"volume":4.5},{"timestamp":1742391180000,"open":7.77035,"high":7.77037,"low":7.77034,"close":7.77034,"volume":4.5},{"timestamp":1742391240000,"open":7.77036,"high":7.7704,"low":7.77036,"close":7.77039,"volume":7.199999809265137},{"timestamp":1742391300000,"open":7.77039,"high":7.7704,"low":7.77039,"close":7.7704,"volume":1.7999999523162842},{"timestamp":1742391360000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":1.7999999523162842},{"timestamp":1742391420000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":2.700000047683716},{"timestamp":1742391480000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":1.7999999523162842},{"timestamp":1742391600000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":0.8999999761581421},{"timestamp":1742391660000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":1.7999999523162842},{"timestamp":1742391720000,"open":7.7704,"high":7.77044,"low":7.77039,"close":7.77039,"volume":10.800000190734863},{"timestamp":1742391780000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":7.199999809265137},{"timestamp":1742391840000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":3.5999999046325684},{"timestamp":1742391900000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":0.8999999761581421},{"timestamp":1742391960000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":4.5},{"timestamp":1742392020000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":0.8999999761581421},{"timestamp":1742392140000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":5.400000095367432},{"timestamp":1742392200000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":9},{"timestamp":1742392260000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":3.5999999046325684},{"timestamp":1742392320000,"open":7.77039,"high":7.77039,"low":7.77032,"close":7.77032,"volume":3.5999999046325684},{"timestamp":1742392380000,"open":7.77031,"high":7.77031,"low":7.7703,"close":7.7703,"volume":1.7999999523162842},{"timestamp":1742392440000,"open":7.77029,"high":7.77032,"low":7.77027,"close":7.77027,"volume":7.619999885559082},{"timestamp":1742392500000,"open":7.77027,"high":7.77038,"low":7.77027,"close":7.77038,"volume":14.069999694824219},{"timestamp":1742392560000,"open":7.77038,"high":7.77042,"low":7.77019,"close":7.77032,"volume":28.739999771118164},{"timestamp":1742392620000,"open":7.7703,"high":7.77036,"low":7.77026,"close":7.77033,"volume":13.680000305175781},{"timestamp":1742392680000,"open":7.77032,"high":7.77036,"low":7.77029,"close":7.77031,"volume":20.969999313354492},{"timestamp":1742392740000,"open":7.77033,"high":7.77035,"low":7.77028,"close":7.77028,"volume":11.520000457763672},{"timestamp":1742392800000,"open":7.77027,"high":7.77028,"low":7.77016,"close":7.7702,"volume":21.510000228881836},{"timestamp":1742392860000,"open":7.77021,"high":7.77021,"low":7.77016,"close":7.77016,"volume":21.360000610351562},{"timestamp":1742392920000,"open":7.77017,"high":7.77026,"low":7.77017,"close":7.77026,"volume":8.789999961853027},{"timestamp":1742392980000,"open":7.77024,"high":7.77025,"low":7.77023,"close":7.77023,"volume":3.5999999046325684},{"timestamp":1742393040000,"open":7.77024,"high":7.77024,"low":7.77021,"close":7.77021,"volume":3.9000000953674316},{"timestamp":1742393100000,"open":7.77022,"high":7.77022,"low":7.7702,"close":7.77022,"volume":3.809999942779541},{"timestamp":1742393160000,"open":7.77021,"high":7.77021,"low":7.77019,"close":7.77019,"volume":5.940000057220459},{"timestamp":1742393220000,"open":7.7702,"high":7.7702,"low":7.77019,"close":7.77019,"volume":7.889999866485596},{"timestamp":1742393280000,"open":7.77024,"high":7.77024,"low":7.77019,"close":7.77019,"volume":6.78000020980835},{"timestamp":1742393340000,"open":7.77023,"high":7.77024,"low":7.77021,"close":7.77021,"volume":4.710000038146973},{"timestamp":1742393400000,"open":7.7702,"high":7.7702,"low":7.7702,"close":7.7702,"volume":0.9900000095367432},{"timestamp":1742393460000,"open":7.77022,"high":7.77022,"low":7.77016,"close":7.77016,"volume":6.480000019073486},{"timestamp":1742393520000,"open":7.77015,"high":7.77015,"low":7.77,"close":7.77007,"volume":11.279999732971191},{"timestamp":1742393580000,"open":7.77008,"high":7.77008,"low":7.77,"close":7.77,"volume":8.279999732971191},{"timestamp":1742393640000,"open":7.77,"high":7.77001,"low":7.76999,"close":7.77001,"volume":6.840000152587891},{"timestamp":1742393700000,"open":7.77,"high":7.77001,"low":7.77,"close":7.77,"volume":7.199999809265137},{"timestamp":1742393760000,"open":7.77,"high":7.77,"low":7.76999,"close":7.76999,"volume":3.9600000381469727},{"timestamp":1742393820000,"open":7.76999,"high":7.76999,"low":7.76997,"close":7.76997,"volume":1.7999999523162842},{"timestamp":1742393880000,"open":7.76997,"high":7.76997,"low":7.76997,"close":7.76997,"volume":0.8999999761581421},{"timestamp":1742393940000,"open":7.76998,"high":7.76999,"low":7.76993,"close":7.76999,"volume":12.149999618530273},{"timestamp":1742394000000,"open":7.76998,"high":7.76999,"low":7.76998,"close":7.76999,"volume":4.139999866485596},{"timestamp":1742394060000,"open":7.77,"high":7.77,"low":7.76999,"close":7.76999,"volume":6.659999847412109},{"timestamp":1742394120000,"open":7.76998,"high":7.76998,"low":7.76998,"close":7.76998,"volume":2.1600000858306885},{"timestamp":1742394180000,"open":7.77,"high":7.77,"low":7.76993,"close":7.76996,"volume":32.4900016784668},{"timestamp":1742394240000,"open":7.76995,"high":7.76998,"low":7.76995,"close":7.76998,"volume":2.1600000858306885},{"timestamp":1742394300000,"open":7.76998,"high":7.76999,"low":7.76995,"close":7.76995,"volume":19.979999542236328},{"timestamp":1742394360000,"open":7.76995,"high":7.76997,"low":7.76995,"close":7.76997,"volume":10.529999732971191},{"timestamp":1742394420000,"open":7.76995,"high":7.76996,"low":7.76991,"close":7.76992,"volume":11.25},{"timestamp":1742394480000,"open":7.76992,"high":7.76992,"low":7.76972,"close":7.76972,"volume":15.930000305175781},{"timestamp":1742394540000,"open":7.76974,"high":7.76982,"low":7.7697,"close":7.76982,"volume":9.539999961853027},{"timestamp":1742394600000,"open":7.76977,"high":7.76987,"low":7.76977,"close":7.76979,"volume":11.609999656677246},{"timestamp":1742394660000,"open":7.76979,"high":7.76979,"low":7.76959,"close":7.76959,"volume":12.329999923706055},{"timestamp":1742394780000,"open":7.76959,"high":7.76959,"low":7.76959,"close":7.76959,"volume":2.430000066757202},{"timestamp":1742394840000,"open":7.76959,"high":7.76959,"low":7.76955,"close":7.76955,"volume":12.329999923706055},{"timestamp":1742394900000,"open":7.76955,"high":7.76955,"low":7.76955,"close":7.76955,"volume":1.9800000190734863},{"timestamp":1742394960000,"open":7.76955,"high":7.76955,"low":7.76953,"close":7.76953,"volume":3.240000009536743},{"timestamp":1742395020000,"open":7.76956,"high":7.76956,"low":7.76953,"close":7.76956,"volume":5.400000095367432},{"timestamp":1742395080000,"open":7.76956,"high":7.7696,"low":7.76956,"close":7.7696,"volume":4.590000152587891},{"timestamp":1742395140000,"open":7.7696,"high":7.7696,"low":7.76956,"close":7.7696,"volume":4.679999828338623},{"timestamp":1742395200000,"open":7.7696,"high":7.7696,"low":7.76956,"close":7.7696,"volume":10.529999732971191},{"timestamp":1742395260000,"open":7.76956,"high":7.7696,"low":7.76956,"close":7.76959,"volume":8.1899995803833},{"timestamp":1742395320000,"open":7.76959,"high":7.7696,"low":7.76959,"close":7.7696,"volume":3.1500000953674316},{"timestamp":1742395380000,"open":7.76961,"high":7.76964,"low":7.76958,"close":7.76964,"volume":7.380000114440918},{"timestamp":1742395440000,"open":7.76963,"high":7.76964,"low":7.76961,"close":7.76961,"volume":5.579999923706055},{"timestamp":1742395500000,"open":7.76961,"high":7.76961,"low":7.76961,"close":7.76961,"volume":0.8999999761581421},{"timestamp":1742395560000,"open":7.76961,"high":7.76961,"low":7.76961,"close":7.76961,"volume":0.8999999761581421},{"timestamp":1742395620000,"open":7.76963,"high":7.76963,"low":7.76954,"close":7.76956,"volume":7.739999771118164},{"timestamp":1742395680000,"open":7.76956,"high":7.76956,"low":7.76956,"close":7.76956,"volume":1.0800000429153442},{"timestamp":1742395740000,"open":7.76956,"high":7.76958,"low":7.76956,"close":7.76958,"volume":5.400000095367432},{"timestamp":1742395800000,"open":7.76958,"high":7.76958,"low":7.76957,"close":7.76958,"volume":3.1500000953674316},{"timestamp":1742395860000,"open":7.76959,"high":7.7696,"low":7.76959,"close":7.7696,"volume":1.7999999523162842},{"timestamp":1742395920000,"open":7.76961,"high":7.76961,"low":7.76959,"close":7.7696,"volume":3.7799999713897705},{"timestamp":1742395980000,"open":7.76961,"high":7.76964,"low":7.76957,"close":7.76964,"volume":13.680000305175781},{"timestamp":1742396040000,"open":7.76965,"high":7.76968,"low":7.76965,"close":7.76968,"volume":3.5999999046325684},{"timestamp":1742396100000,"open":7.76969,"high":7.76969,"low":7.76969,"close":7.76969,"volume":0.8999999761581421},{"timestamp":1742396160000,"open":7.76966,"high":7.76966,"low":7.76964,"close":7.76964,"volume":1.7999999523162842},{"timestamp":1742396220000,"open":7.76965,"high":7.76965,"low":7.76952,"close":7.76952,"volume":10.4399995803833},{"timestamp":1742396280000,"open":7.7695,"high":7.76954,"low":7.76948,"close":7.76952,"volume":12.0600004196167},{"timestamp":1742396340000,"open":7.76949,"high":7.76951,"low":7.76939,"close":7.76942,"volume":7.380000114440918},{"timestamp":1742396400000,"open":7.76945,"high":7.76959,"low":7.76945,"close":7.76959,"volume":14.039999961853027},{"timestamp":1742396460000,"open":7.76956,"high":7.76971,"low":7.7695,"close":7.76961,"volume":29.43000030517578},{"timestamp":1742396520000,"open":7.76962,"high":7.76963,"low":7.76957,"close":7.76963,"volume":19.440000534057617},{"timestamp":1742396580000,"open":7.76961,"high":7.76963,"low":7.76961,"close":7.76961,"volume":4.320000171661377},{"timestamp":1742396640000,"open":7.76961,"high":7.76961,"low":7.76956,"close":7.76956,"volume":9},{"timestamp":1742396700000,"open":7.76955,"high":7.76959,"low":7.76949,"close":7.76949,"volume":9.029999732971191},{"timestamp":1742396760000,"open":7.76954,"high":7.76954,"low":7.76954,"close":7.76954,"volume":1.0800000429153442},{"timestamp":1742396820000,"open":7.76953,"high":7.76953,"low":7.76953,"close":7.76953,"volume":1.0800000429153442},{"timestamp":1742396880000,"open":7.76953,"high":7.76961,"low":7.76953,"close":7.76961,"volume":9.569999694824219},{"timestamp":1742396940000,"open":7.7696,"high":7.7696,"low":7.7696,"close":7.7696,"volume":0.8999999761581421},{"timestamp":1742397000000,"open":7.7696,"high":7.7696,"low":7.76954,"close":7.7696,"volume":9.359999656677246},{"timestamp":1742397060000,"open":7.76961,"high":7.76961,"low":7.7696,"close":7.7696,"volume":1.7999999523162842},{"timestamp":1742397120000,"open":7.76961,"high":7.76962,"low":7.76961,"close":7.76962,"volume":3.5999999046325684},{"timestamp":1742397180000,"open":7.76963,"high":7.76963,"low":7.76962,"close":7.76963,"volume":4.5},{"timestamp":1742397240000,"open":7.76965,"high":7.76969,"low":7.76965,"close":7.76969,"volume":2.700000047683716},{"timestamp":1742397300000,"open":7.76966,"high":7.76966,"low":7.76963,"close":7.76963,"volume":3.7799999713897705},{"timestamp":1742397360000,"open":7.76964,"high":7.76965,"low":7.76964,"close":7.76965,"volume":2.700000047683716},{"timestamp":1742397420000,"open":7.76963,"high":7.76963,"low":7.76958,"close":7.76958,"volume":1.7999999523162842},{"timestamp":1742397480000,"open":7.7696,"high":7.7696,"low":7.76955,"close":7.76957,"volume":7.559999942779541},{"timestamp":1742397540000,"open":7.76959,"high":7.76959,"low":7.76958,"close":7.76958,"volume":1.7999999523162842},{"timestamp":1742397600000,"open":7.76957,"high":7.76957,"low":7.76946,"close":7.76946,"volume":5.940000057220459},{"timestamp":1742397660000,"open":7.76947,"high":7.76949,"low":7.76947,"close":7.76947,"volume":8.100000381469727},{"timestamp":1742397720000,"open":7.76947,"high":7.76947,"low":7.76947,"close":7.76947,"volume":0.8999999761581421},{"timestamp":1742397840000,"open":7.76948,"high":7.76948,"low":7.76948,"close":7.76948,"volume":0.8999999761581421},{"timestamp":1742397960000,"open":7.76947,"high":7.76947,"low":7.76947,"close":7.76947,"volume":0.8999999761581421},{"timestamp":1742398020000,"open":7.76948,"high":7.76948,"low":7.76947,"close":7.76947,"volume":1.7999999523162842},{"timestamp":1742398080000,"open":7.76945,"high":7.76945,"low":7.76944,"close":7.76944,"volume":10.109999656677246},{"timestamp":1742398140000,"open":7.76945,"high":7.76945,"low":7.76943,"close":7.76945,"volume":13.470000267028809},{"timestamp":1742398200000,"open":7.76945,"high":7.76945,"low":7.76945,"close":7.76945,"volume":4.860000133514404},{"timestamp":1742398260000,"open":7.76945,"high":7.76948,"low":7.76945,"close":7.76948,"volume":3.7799999713897705},{"timestamp":1742398320000,"open":7.76947,"high":7.76949,"low":7.76947,"close":7.76949,"volume":2.700000047683716},{"timestamp":1742398380000,"open":7.76948,"high":7.7695,"low":7.76948,"close":7.7695,"volume":1.7999999523162842},{"timestamp":1742398440000,"open":7.76949,"high":7.7695,"low":7.76949,"close":7.76949,"volume":2.700000047683716},{"timestamp":1742398500000,"open":7.76954,"high":7.76955,"low":7.76954,"close":7.76955,"volume":2.700000047683716},{"timestamp":1742398560000,"open":7.76954,"high":7.76958,"low":7.76954,"close":7.76958,"volume":3.5999999046325684},{"timestamp":1742398620000,"open":7.76952,"high":7.76952,"low":7.7695,"close":7.76952,"volume":16.649999618530273},{"timestamp":1742398680000,"open":7.76949,"high":7.7696,"low":7.76949,"close":7.76952,"volume":23.940000534057617},{"timestamp":1742398740000,"open":7.76955,"high":7.76986,"low":7.76955,"close":7.76982,"volume":26.100000381469727},{"timestamp":1742398800000,"open":7.76989,"high":7.76989,"low":7.76982,"close":7.76982,"volume":9},{"timestamp":1742398860000,"open":7.76987,"high":7.76989,"low":7.76982,"close":7.76982,"volume":12.600000381469727},{"timestamp":1742398920000,"open":7.76985,"high":7.76992,"low":7.7698,"close":7.76985,"volume":23.309999465942383},{"timestamp":1742398980000,"open":7.76983,"high":7.76983,"low":7.76979,"close":7.76983,"volume":11.25},{"timestamp":1742399040000,"open":7.76987,"high":7.76989,"low":7.76983,"close":7.76983,"volume":7.199999809265137},{"timestamp":1742399100000,"open":7.76979,"high":7.76983,"low":7.76979,"close":7.76983,"volume":11.880000114440918},{"timestamp":1742399160000,"open":7.76981,"high":7.76989,"low":7.76981,"close":7.76985,"volume":9},{"timestamp":1742399220000,"open":7.76985,"high":7.76985,"low":7.76984,"close":7.76984,"volume":3.5999999046325684},{"timestamp":1742399280000,"open":7.76984,"high":7.76984,"low":7.76984,"close":7.76984,"volume":0.8999999761581421},{"timestamp":1742399340000,"open":7.76986,"high":7.76987,"low":7.76986,"close":7.76987,"volume":1.7999999523162842},{"timestamp":1742399400000,"open":7.76986,"high":7.77005,"low":7.76986,"close":7.77001,"volume":11.699999809265137},{"timestamp":1742399460000,"open":7.77002,"high":7.77003,"low":7.77002,"close":7.77003,"volume":3.5999999046325684},{"timestamp":1742399520000,"open":7.77004,"high":7.77004,"low":7.77004,"close":7.77004,"volume":3.5999999046325684},{"timestamp":1742399580000,"open":7.77001,"high":7.77006,"low":7.76997,"close":7.77006,"volume":11.640000343322754},{"timestamp":1742399640000,"open":7.77004,"high":7.77004,"low":7.77003,"close":7.77003,"volume":1.7999999523162842},{"timestamp":1742399700000,"open":7.77004,"high":7.77007,"low":7.76992,"close":7.76993,"volume":20.940000534057617},{"timestamp":1742399760000,"open":7.76996,"high":7.77001,"low":7.76993,"close":7.76993,"volume":28.229999542236328},{"timestamp":1742399820000,"open":7.76988,"high":7.77001,"low":7.76988,"close":7.76992,"volume":31.68000030517578},{"timestamp":1742399880000,"open":7.7699,"high":7.77012,"low":7.7699,"close":7.77,"volume":24.510000228881836},{"timestamp":1742399940000,"open":7.77003,"high":7.77004,"low":7.76988,"close":7.76998,"volume":60.209999084472656},{"timestamp":1742400000000,"open":7.77001,"high":7.77004,"low":7.76995,"close":7.76997,"volume":44.189998626708984},{"timestamp":1742400060000,"open":7.76999,"high":7.77004,"low":7.76997,"close":7.77,"volume":10.800000190734863},{"timestamp":1742400120000,"open":7.77002,"high":7.77012,"low":7.77,"close":7.77012,"volume":10.649999618530273},{"timestamp":1742400180000,"open":7.77008,"high":7.77008,"low":7.76996,"close":7.76996,"volume":14.760000228881836},{"timestamp":1742400240000,"open":7.76995,"high":7.76999,"low":7.76994,"close":7.76999,"volume":10.800000190734863},{"timestamp":1742400300000,"open":7.76999,"high":7.76999,"low":7.76999,"close":7.76999,"volume":16.200000762939453},{"timestamp":1742400360000,"open":7.76999,"high":7.76999,"low":7.76999,"close":7.76999,"volume":15.300000190734863},{"timestamp":1742400420000,"open":7.76999,"high":7.77004,"low":7.76996,"close":7.77004,"volume":11.699999809265137},{"timestamp":1742400480000,"open":7.77007,"high":7.77009,"low":7.77007,"close":7.77007,"volume":5.400000095367432},{"timestamp":1742400540000,"open":7.77009,"high":7.77009,"low":7.77007,"close":7.77009,"volume":10.800000190734863},{"timestamp":1742400600000,"open":7.77009,"high":7.77009,"low":7.76996,"close":7.76997,"volume":15.300000190734863},{"timestamp":1742400660000,"open":7.76997,"high":7.76998,"low":7.76997,"close":7.76998,"volume":13.5},{"timestamp":1742400720000,"open":7.76998,"high":7.76998,"low":7.76998,"close":7.76998,"volume":11.699999809265137},{"timestamp":1742400780000,"open":7.76998,"high":7.76998,"low":7.76995,"close":7.76995,"volume":12.600000381469727},{"timestamp":1742400840000,"open":7.76992,"high":7.77011,"low":7.76992,"close":7.77003,"volume":20.700000762939453},{"timestamp":1742400900000,"open":7.77003,"high":7.77003,"low":7.76997,"close":7.76997,"volume":9},{"timestamp":1742400960000,"open":7.77005,"high":7.77026,"low":7.77005,"close":7.77024,"volume":10.800000190734863},{"timestamp":1742401020000,"open":7.77027,"high":7.77029,"low":7.77027,"close":7.77029,"volume":3.5999999046325684},{"timestamp":1742401080000,"open":7.77029,"high":7.77029,"low":7.77026,"close":7.77027,"volume":12.960000038146973},{"timestamp":1742401140000,"open":7.77028,"high":7.77028,"low":7.77027,"close":7.77027,"volume":5.21999979019165},{"timestamp":1742401200000,"open":7.77028,"high":7.77028,"low":7.77027,"close":7.77028,"volume":6.929999828338623},{"timestamp":1742401260000,"open":7.77028,"high":7.77028,"low":7.77028,"close":7.77028,"volume":0.8999999761581421},{"timestamp":1742401320000,"open":7.77029,"high":7.77029,"low":7.77028,"close":7.77028,"volume":3.059999942779541},{"timestamp":1742401380000,"open":7.77027,"high":7.7703,"low":7.77027,"close":7.77028,"volume":3.5999999046325684},{"timestamp":1742401440000,"open":7.77029,"high":7.77029,"low":7.77028,"close":7.77028,"volume":1.7999999523162842},{"timestamp":1742401560000,"open":7.77029,"high":7.77029,"low":7.77029,"close":7.77029,"volume":0.8999999761581421},{"timestamp":1742401620000,"open":7.77028,"high":7.77029,"low":7.77028,"close":7.77029,"volume":1.7999999523162842},{"timestamp":1742401680000,"open":7.77038,"high":7.7704,"low":7.77038,"close":7.7704,"volume":5.400000095367432},{"timestamp":1742401740000,"open":7.77043,"high":7.77043,"low":7.77038,"close":7.77038,"volume":7.199999809265137},{"timestamp":1742401800000,"open":7.77041,"high":7.77041,"low":7.77041,"close":7.77041,"volume":1.7999999523162842},{"timestamp":1742401860000,"open":7.7704,"high":7.7704,"low":7.77029,"close":7.77035,"volume":9.479999542236328},{"timestamp":1742401920000,"open":7.77032,"high":7.77032,"low":7.77027,"close":7.77029,"volume":6.090000152587891},{"timestamp":1742401980000,"open":7.77029,"high":7.77029,"low":7.7702,"close":7.7702,"volume":6.869999885559082},{"timestamp":1742402040000,"open":7.77019,"high":7.7702,"low":7.77019,"close":7.7702,"volume":4.079999923706055},{"timestamp":1742402100000,"open":7.7702,"high":7.77023,"low":7.7702,"close":7.77021,"volume":3.9000000953674316},{"timestamp":1742402160000,"open":7.77021,"high":7.77027,"low":7.77021,"close":7.77027,"volume":7.559999942779541},{"timestamp":1742402220000,"open":7.77028,"high":7.77028,"low":7.77025,"close":7.77026,"volume":8.279999732971191},{"timestamp":1742402280000,"open":7.77025,"high":7.77026,"low":7.77024,"close":7.77024,"volume":5.699999809265137},{"timestamp":1742402340000,"open":7.77022,"high":7.77023,"low":7.77019,"close":7.77023,"volume":4.050000190734863},{"timestamp":1742402400000,"open":7.77023,"high":7.77023,"low":7.77017,"close":7.77017,"volume":4.980000019073486},{"timestamp":1742402460000,"open":7.77016,"high":7.77016,"low":7.77008,"close":7.77012,"volume":7.019999980926514},{"timestamp":1742402520000,"open":7.77012,"high":7.77016,"low":7.77012,"close":7.77016,"volume":12.119999885559082},{"timestamp":1742402580000,"open":7.77015,"high":7.77015,"low":7.77012,"close":7.77012,"volume":9.989999771118164},{"timestamp":1742402640000,"open":7.77016,"high":7.77016,"low":7.7701,"close":7.77012,"volume":23.8799991607666},{"timestamp":1742402700000,"open":7.77015,"high":7.77015,"low":7.77012,"close":7.77012,"volume":8.520000457763672},{"timestamp":1742402760000,"open":7.77012,"high":7.77017,"low":7.77009,"close":7.77017,"volume":17.010000228881836},{"timestamp":1742402820000,"open":7.77013,"high":7.77013,"low":7.77013,"close":7.77013,"volume":1.2000000476837158},{"timestamp":1742402880000,"open":7.77009,"high":7.77011,"low":7.77009,"close":7.77011,"volume":1.9199999570846558},{"timestamp":1742402940000,"open":7.77013,"high":7.77013,"low":7.77013,"close":7.77013,"volume":1.2000000476837158},{"timestamp":1742403000000,"open":7.77012,"high":7.77016,"low":7.77012,"close":7.77016,"volume":1.7699999809265137},{"timestamp":1742403060000,"open":7.77017,"high":7.77017,"low":7.77013,"close":7.77013,"volume":2.1600000858306885},{"timestamp":1742403120000,"open":7.77012,"high":7.77016,"low":7.77012,"close":7.77016,"volume":1.5299999713897705},{"timestamp":1742403180000,"open":7.77013,"high":7.77019,"low":7.77013,"close":7.77019,"volume":9.210000038146973},{"timestamp":1742403240000,"open":7.77018,"high":7.7702,"low":7.77018,"close":7.7702,"volume":5.21999979019165},{"timestamp":1742403300000,"open":7.77018,"high":7.7702,"low":7.77018,"close":7.7702,"volume":2.490000009536743},{"timestamp":1742403360000,"open":7.77018,"high":7.77019,"low":7.77018,"close":7.77018,"volume":5.940000057220459},{"timestamp":1742403420000,"open":7.7702,"high":7.77021,"low":7.7702,"close":7.77021,"volume":8.399999618530273},{"timestamp":1742403480000,"open":7.77021,"high":7.77023,"low":7.7702,"close":7.7702,"volume":4.019999980926514},{"timestamp":1742403540000,"open":7.7702,"high":7.7702,"low":7.7702,"close":7.7702,"volume":2.009999990463257},{"timestamp":1742403600000,"open":7.7702,"high":7.77022,"low":7.7702,"close":7.77022,"volume":3.7799999713897705},{"timestamp":1742404020000,"open":7.7703,"high":7.7703,"low":7.77025,"close":7.77025,"volume":3.5999999046325684},{"timestamp":1742404260000,"open":7.77018,"high":7.77023,"low":7.77014,"close":7.77023,"volume":3.5999999046325684},{"timestamp":1742404320000,"open":7.77024,"high":7.77024,"low":7.77024,"close":7.77024,"volume":0.8999999761581421},{"timestamp":1742404380000,"open":7.77023,"high":7.77023,"low":7.77023,"close":7.77023,"volume":0.8999999761581421},{"timestamp":1742404440000,"open":7.77024,"high":7.77029,"low":7.77024,"close":7.77025,"volume":4.5},{"timestamp":1742404620000,"open":7.77027,"high":7.77027,"low":7.77022,"close":7.77022,"volume":2.700000047683716},{"timestamp":1742404680000,"open":7.77023,"high":7.77023,"low":7.77023,"close":7.77023,"volume":0.8999999761581421},{"timestamp":1742404740000,"open":7.77022,"high":7.77022,"low":7.77022,"close":7.77022,"volume":0.8999999761581421},{"timestamp":1742404800000,"open":7.77027,"high":7.7703,"low":7.77027,"close":7.77028,"volume":2.7899999618530273},{"timestamp":1742404860000,"open":7.77025,"high":7.77025,"low":7.77025,"close":7.77025,"volume":0.8999999761581421},{"timestamp":1742405040000,"open":7.77023,"high":7.77023,"low":7.77019,"close":7.77019,"volume":1.8899999856948853},{"timestamp":1742405100000,"open":7.77021,"high":7.77021,"low":7.77021,"close":7.77021,"volume":0.8999999761581421},{"timestamp":1742405160000,"open":7.77022,"high":7.77022,"low":7.77018,"close":7.77019,"volume":6.840000152587891},{"timestamp":1742405220000,"open":7.77018,"high":7.77019,"low":7.77018,"close":7.77019,"volume":1.7999999523162842},{"timestamp":1742405280000,"open":7.77018,"high":7.77018,"low":7.77016,"close":7.77016,"volume":1.7999999523162842},{"timestamp":1742405340000,"open":7.77017,"high":7.77017,"low":7.77016,"close":7.77016,"volume":1.7999999523162842},{"timestamp":1742405400000,"open":7.77017,"high":7.77017,"low":7.77017,"close":7.77017,"volume":0.8999999761581421},{"timestamp":1742405520000,"open":7.77019,"high":7.77019,"low":7.77019,"close":7.77019,"volume":0.8999999761581421},{"timestamp":1742405640000,"open":7.77018,"high":7.77018,"low":7.77018,"close":7.77018,"volume":0.8999999761581421},{"timestamp":1742405700000,"open":7.77019,"high":7.77019,"low":7.77019,"close":7.77019,"volume":0.8999999761581421},{"timestamp":1742405760000,"open":7.7702,"high":7.7702,"low":7.77018,"close":7.77018,"volume":1.7999999523162842},{"timestamp":1742405820000,"open":7.77011,"high":7.77013,"low":7.77005,"close":7.77013,"volume":7.380000114440918},{"timestamp":1742405880000,"open":7.77013,"high":7.77013,"low":7.77013,"close":7.77013,"volume":1.7999999523162842},{"timestamp":1742405940000,"open":7.77013,"high":7.77013,"low":7.77013,"close":7.77013,"volume":1.7999999523162842},{"timestamp":1742406120000,"open":7.77014,"high":7.77014,"low":7.77007,"close":7.77007,"volume":4.050000190734863},{"timestamp":1742406180000,"open":7.77005,"high":7.77005,"low":7.77001,"close":7.77001,"volume":2.700000047683716},{"timestamp":1742406240000,"open":7.76998,"high":7.77,"low":7.76995,"close":7.77,"volume":10.350000381469727},{"timestamp":1742406300000,"open":7.77,"high":7.77,"low":7.76996,"close":7.76996,"volume":4.5},{"timestamp":1742406360000,"open":7.76994,"high":7.76994,"low":7.76994,"close":7.76994,"volume":2.700000047683716},{"timestamp":1742406420000,"open":7.76991,"high":7.76991,"low":7.7699,"close":7.7699,"volume":1.7999999523162842},{"timestamp":1742406540000,"open":7.76993,"high":7.77006,"low":7.76993,"close":7.77006,"volume":5.400000095367432},{"timestamp":1742406600000,"open":7.77008,"high":7.77017,"low":7.77008,"close":7.77015,"volume":12.600000381469727},{"timestamp":1742406660000,"open":7.77017,"high":7.77017,"low":7.77017,"close":7.77017,"volume":1.7999999523162842},{"timestamp":1742406720000,"open":7.77017,"high":7.77017,"low":7.77013,"close":7.77013,"volume":2.700000047683716},{"timestamp":1742406780000,"open":7.7701,"high":7.77014,"low":7.7701,"close":7.77012,"volume":3.5999999046325684},{"timestamp":1742406840000,"open":7.77013,"high":7.77013,"low":7.77005,"close":7.77011,"volume":5.400000095367432},{"timestamp":1742406900000,"open":7.77018,"high":7.77018,"low":7.77015,"close":7.77015,"volume":2.700000047683716},{"timestamp":1742406960000,"open":7.7701,"high":7.7701,"low":7.76987,"close":7.76987,"volume":8.100000381469727},{"timestamp":1742407020000,"open":7.76976,"high":7.76979,"low":7.76973,"close":7.76973,"volume":5.400000095367432},{"timestamp":1742407080000,"open":7.76972,"high":7.76975,"low":7.76971,"close":7.76971,"volume":3.5999999046325684},{"timestamp":1742407140000,"open":7.76968,"high":7.76984,"low":7.76959,"close":7.76979,"volume":38.70000076293945},{"timestamp":1742407200000,"open":7.76976,"high":7.76993,"low":7.76974,"close":7.7699,"volume":58.5},{"timestamp":1742407260000,"open":7.76986,"high":7.7699,"low":7.76986,"close":7.76987,"volume":10.800000190734863},{"timestamp":1742407320000,"open":7.76988,"high":7.76989,"low":7.76972,"close":7.76975,"volume":13.5},{"timestamp":1742407440000,"open":7.76975,"high":7.76975,"low":7.76974,"close":7.76974,"volume":10.800000190734863},{"timestamp":1742407500000,"open":7.76977,"high":7.76981,"low":7.76977,"close":7.76981,"volume":2.700000047683716},{"timestamp":1742407560000,"open":7.7698,"high":7.7699,"low":7.7698,"close":7.7699,"volume":8.100000381469727},{"timestamp":1742407620000,"open":7.76988,"high":7.76988,"low":7.7698,"close":7.7698,"volume":9},{"timestamp":1742407680000,"open":7.76981,"high":7.76981,"low":7.76981,"close":7.76981,"volume":0.8999999761581421},{"timestamp":1742407740000,"open":7.7698,"high":7.76981,"low":7.76969,"close":7.76972,"volume":37.79999923706055},{"timestamp":1742407800000,"open":7.76972,"high":7.76972,"low":7.76968,"close":7.76968,"volume":8.100000381469727},{"timestamp":1742407860000,"open":7.76969,"high":7.76969,"low":7.76968,"close":7.76969,"volume":6.300000190734863},{"timestamp":1742407920000,"open":7.76969,"high":7.76969,"low":7.76969,"close":7.76969,"volume":1.7999999523162842},{"timestamp":1742407980000,"open":7.76968,"high":7.76969,"low":7.76968,"close":7.76969,"volume":2.700000047683716},{"timestamp":1742408040000,"open":7.76969,"high":7.76974,"low":7.76969,"close":7.76974,"volume":4.5},{"timestamp":1742408100000,"open":7.76974,"high":7.76984,"low":7.76973,"close":7.76982,"volume":12.600000381469727},{"timestamp":1742408160000,"open":7.7698,"high":7.76983,"low":7.76972,"close":7.76978,"volume":12.600000381469727},{"timestamp":1742408220000,"open":7.76982,"high":7.77006,"low":7.76982,"close":7.77003,"volume":29.700000762939453},{"timestamp":1742408280000,"open":7.77004,"high":7.77014,"low":7.77004,"close":7.7701,"volume":10.800000190734863},{"timestamp":1742408340000,"open":7.77008,"high":7.77009,"low":7.77008,"close":7.77009,"volume":4.5},{"timestamp":1742408400000,"open":7.77009,"high":7.77012,"low":7.77008,"close":7.77009,"volume":4.5},{"timestamp":1742408460000,"open":7.77008,"high":7.77019,"low":7.77008,"close":7.77019,"volume":6.300000190734863},{"timestamp":1742408520000,"open":7.77019,"high":7.77024,"low":7.77012,"close":7.77012,"volume":11.699999809265137},{"timestamp":1742408580000,"open":7.77011,"high":7.77011,"low":7.77002,"close":7.77002,"volume":2.700000047683716},{"timestamp":1742408640000,"open":7.76999,"high":7.76999,"low":7.76992,"close":7.76993,"volume":7.199999809265137},{"timestamp":1742408700000,"open":7.76997,"high":7.76998,"low":7.76995,"close":7.76998,"volume":3.5999999046325684},{"timestamp":1742408760000,"open":7.76996,"high":7.77011,"low":7.76996,"close":7.77011,"volume":5.400000095367432},{"timestamp":1742408820000,"open":7.77012,"high":7.77017,"low":7.77004,"close":7.77011,"volume":10.140000343322754},{"timestamp":1742408880000,"open":7.77011,"high":7.77016,"low":7.76979,"close":7.76982,"volume":20.1299991607666},{"timestamp":1742408940000,"open":7.76984,"high":7.76995,"low":7.76984,"close":7.76995,"volume":3.5999999046325684},{"timestamp":1742409000000,"open":7.76996,"high":7.77004,"low":7.76993,"close":7.77004,"volume":5.400000095367432},{"timestamp":1742409060000,"open":7.77006,"high":7.77006,"low":7.77004,"close":7.77005,"volume":4.5},{"timestamp":1742409120000,"open":7.77006,"high":7.77006,"low":7.76997,"close":7.76999,"volume":4.5},{"timestamp":1742409180000,"open":7.76998,"high":7.77002,"low":7.76998,"close":7.77,"volume":5.400000095367432},{"timestamp":1742409240000,"open":7.76999,"high":7.76999,"low":7.76999,"close":7.76999,"volume":0.8999999761581421},{"timestamp":1742409300000,"open":7.77002,"high":7.77002,"low":7.76999,"close":7.77,"volume":2.700000047683716},{"timestamp":1742409360000,"open":7.77,"high":7.77,"low":7.76996,"close":7.76996,"volume":2.700000047683716},{"timestamp":1742409420000,"open":7.77004,"high":7.77004,"low":7.77004,"close":7.77004,"volume":0.8999999761581421},{"timestamp":1742409480000,"open":7.7701,"high":7.77012,"low":7.7701,"close":7.77012,"volume":8.100000381469727},{"timestamp":1742409540000,"open":7.77012,"high":7.77014,"low":7.77012,"close":7.77012,"volume":9.899999618530273},{"timestamp":1742409600000,"open":7.77012,"high":7.77014,"low":7.77005,"close":7.77005,"volume":3.5999999046325684},{"timestamp":1742409660000,"open":7.77009,"high":7.77009,"low":7.77003,"close":7.77003,"volume":6.300000190734863},{"timestamp":1742409720000,"open":7.77003,"high":7.77004,"low":7.77003,"close":7.77004,"volume":3.5999999046325684},{"timestamp":1742409780000,"open":7.77004,"high":7.77004,"low":7.77004,"close":7.77004,"volume":1.7999999523162842},{"timestamp":1742409900000,"open":7.77004,"high":7.77004,"low":7.77004,"close":7.77004,"volume":0.8999999761581421},{"timestamp":1742409960000,"open":7.77007,"high":7.77009,"low":7.77007,"close":7.77009,"volume":7.199999809265137},{"timestamp":1742410020000,"open":7.77009,"high":7.77021,"low":7.77009,"close":7.7701,"volume":18},{"timestamp":1742410080000,"open":7.7701,"high":7.7701,"low":7.7701,"close":7.7701,"volume":1.7999999523162842},{"timestamp":1742410140000,"open":7.7701,"high":7.7701,"low":7.7701,"close":7.7701,"volume":4.5},{"timestamp":1742410200000,"open":7.7701,"high":7.7701,"low":7.7701,"close":7.7701,"volume":4.5},{"timestamp":1742410260000,"open":7.77012,"high":7.7702,"low":7.77012,"close":7.7702,"volume":3.5999999046325684},{"timestamp":1742410380000,"open":7.77014,"high":7.77014,"low":7.77014,"close":7.77014,"volume":2.700000047683716},{"timestamp":1742410440000,"open":7.77012,"high":7.77013,"low":7.77012,"close":7.77013,"volume":3.5999999046325684},{"timestamp":1742410500000,"open":7.77013,"high":7.77013,"low":7.77012,"close":7.77012,"volume":2.700000047683716},{"timestamp":1742410560000,"open":7.77013,"high":7.77013,"low":7.77013,"close":7.77013,"volume":2.700000047683716},{"timestamp":1742410620000,"open":7.77013,"high":7.7702,"low":7.77013,"close":7.7702,"volume":12.600000381469727},{"timestamp":1742410680000,"open":7.7702,"high":7.7702,"low":7.7702,"close":7.7702,"volume":2.700000047683716},{"timestamp":1742410740000,"open":7.7702,"high":7.77027,"low":7.7702,"close":7.77027,"volume":5.400000095367432},{"timestamp":1742410800000,"open":7.77027,"high":7.77027,"low":7.77026,"close":7.77026,"volume":1.7999999523162842},{"timestamp":1742410860000,"open":7.77026,"high":7.77026,"low":7.77022,"close":7.77025,"volume":5.400000095367432},{"timestamp":1742410920000,"open":7.77025,"high":7.77025,"low":7.77022,"close":7.77022,"volume":5.400000095367432},{"timestamp":1742410980000,"open":7.77022,"high":7.77022,"low":7.77022,"close":7.77022,"volume":0.8999999761581421},{"timestamp":1742411040000,"open":7.77022,"high":7.77022,"low":7.77022,"close":7.77022,"volume":2.700000047683716},{"timestamp":1742411100000,"open":7.77022,"high":7.77022,"low":7.77022,"close":7.77022,"volume":3.5999999046325684},{"timestamp":1742411160000,"open":7.77022,"high":7.77022,"low":7.77022,"close":7.77022,"volume":1.7999999523162842},{"timestamp":1742411220000,"open":7.77022,"high":7.77022,"low":7.77022,"close":7.77022,"volume":0.8999999761581421},{"timestamp":1742411280000,"open":7.77022,"high":7.77022,"low":7.77021,"close":7.77021,"volume":4.5},{"timestamp":1742411340000,"open":7.77021,"high":7.77021,"low":7.77021,"close":7.77021,"volume":3.5999999046325684},{"timestamp":1742411400000,"open":7.77021,"high":7.77021,"low":7.77021,"close":7.77021,"volume":5.400000095367432},{"timestamp":1742411460000,"open":7.77021,"high":7.77025,"low":7.77021,"close":7.77022,"volume":9},{"timestamp":1742411520000,"open":7.77022,"high":7.77025,"low":7.77022,"close":7.77025,"volume":3.5999999046325684},{"timestamp":1742411580000,"open":7.77027,"high":7.77027,"low":7.77027,"close":7.77027,"volume":1.7999999523162842},{"timestamp":1742411640000,"open":7.77027,"high":7.77027,"low":7.77027,"close":7.77027,"volume":3.5999999046325684},{"timestamp":1742411700000,"open":7.77027,"high":7.77027,"low":7.77027,"close":7.77027,"volume":1.7999999523162842},{"timestamp":1742411940000,"open":7.7703,"high":7.7703,"low":7.7703,"close":7.7703,"volume":2.700000047683716},{"timestamp":1742412000000,"open":7.7703,"high":7.77039,"low":7.7703,"close":7.77039,"volume":12.600000381469727},{"timestamp":1742412060000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":0.8999999761581421},{"timestamp":1742412120000,"open":7.77039,"high":7.77039,"low":7.77033,"close":7.77034,"volume":3.5999999046325684},{"timestamp":1742412180000,"open":7.77037,"high":7.77037,"low":7.77037,"close":7.77037,"volume":2.700000047683716},{"timestamp":1742412240000,"open":7.77037,"high":7.77037,"low":7.77037,"close":7.77037,"volume":2.700000047683716},{"timestamp":1742412300000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":3.5999999046325684},{"timestamp":1742412360000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":0.8999999761581421},{"timestamp":1742412420000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":0.8999999761581421},{"timestamp":1742412480000,"open":7.77039,"high":7.77039,"low":7.77028,"close":7.77039,"volume":14.399999618530273},{"timestamp":1742412540000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":2.700000047683716},{"timestamp":1742412600000,"open":7.77035,"high":7.7704,"low":7.7703,"close":7.7704,"volume":9.899999618530273},{"timestamp":1742412660000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":7.199999809265137},{"timestamp":1742412720000,"open":7.7704,"high":7.7704,"low":7.7704,"close":7.7704,"volume":11.699999809265137},{"timestamp":1742412780000,"open":7.77033,"high":7.77033,"low":7.77022,"close":7.77024,"volume":7.199999809265137},{"timestamp":1742412840000,"open":7.77024,"high":7.77024,"low":7.77024,"close":7.77024,"volume":1.7999999523162842},{"timestamp":1742412900000,"open":7.77024,"high":7.77024,"low":7.77024,"close":7.77024,"volume":3.5999999046325684},{"timestamp":1742413020000,"open":7.77024,"high":7.77024,"low":7.77024,"close":7.77024,"volume":1.7999999523162842},{"timestamp":1742413140000,"open":7.77026,"high":7.77026,"low":7.77024,"close":7.77024,"volume":1.7999999523162842},{"timestamp":1742413200000,"open":7.77022,"high":7.77022,"low":7.77022,"close":7.77022,"volume":0.8999999761581421},{"timestamp":1742413320000,"open":7.77022,"high":7.77022,"low":7.77022,"close":7.77022,"volume":0.8999999761581421},{"timestamp":1742413440000,"open":7.77027,"high":7.77032,"low":7.77027,"close":7.77032,"volume":9},{"timestamp":1742413500000,"open":7.77032,"high":7.77032,"low":7.77032,"close":7.77032,"volume":0.8999999761581421},{"timestamp":1742413560000,"open":7.77034,"high":7.77034,"low":7.77034,"close":7.77034,"volume":2.700000047683716},{"timestamp":1742413620000,"open":7.77034,"high":7.77034,"low":7.77034,"close":7.77034,"volume":0.8999999761581421},{"timestamp":1742413680000,"open":7.77034,"high":7.77034,"low":7.77034,"close":7.77034,"volume":1.7999999523162842},{"timestamp":1742413740000,"open":7.77034,"high":7.77034,"low":7.77034,"close":7.77034,"volume":6.300000190734863},{"timestamp":1742413800000,"open":7.77032,"high":7.77032,"low":7.77023,"close":7.77023,"volume":4.619999885559082},{"timestamp":1742413920000,"open":7.77024,"high":7.77024,"low":7.77024,"close":7.77024,"volume":2.700000047683716},{"timestamp":1742413980000,"open":7.77024,"high":7.77024,"low":7.77023,"close":7.77023,"volume":1.7999999523162842},{"timestamp":1742414040000,"open":7.77029,"high":7.7703,"low":7.77029,"close":7.7703,"volume":4.5},{"timestamp":1742414100000,"open":7.77033,"high":7.77034,"low":7.77033,"close":7.77034,"volume":1.7999999523162842},{"timestamp":1742414160000,"open":7.77033,"high":7.77033,"low":7.77031,"close":7.77031,"volume":1.7999999523162842},{"timestamp":1742414220000,"open":7.7703,"high":7.77032,"low":7.7703,"close":7.77032,"volume":6.300000190734863},{"timestamp":1742414280000,"open":7.77031,"high":7.77031,"low":7.7703,"close":7.7703,"volume":1.7999999523162842},{"timestamp":1742414340000,"open":7.77031,"high":7.77031,"low":7.77028,"close":7.77028,"volume":3.5999999046325684},{"timestamp":1742414400000,"open":7.77025,"high":7.77034,"low":7.77011,"close":7.77032,"volume":20.8799991607666},{"timestamp":1742414460000,"open":7.77037,"high":7.77038,"low":7.77017,"close":7.77017,"volume":18.899999618530273},{"timestamp":1742414520000,"open":7.77018,"high":7.77018,"low":7.77017,"close":7.77017,"volume":13.5},{"timestamp":1742414580000,"open":7.77018,"high":7.77019,"low":7.77018,"close":7.77018,"volume":9},{"timestamp":1742414640000,"open":7.77017,"high":7.77023,"low":7.77017,"close":7.77023,"volume":7.199999809265137},{"timestamp":1742414700000,"open":7.77023,"high":7.77024,"low":7.77019,"close":7.77019,"volume":7.199999809265137},{"timestamp":1742414760000,"open":7.77027,"high":7.77042,"low":7.77027,"close":7.77042,"volume":6.300000190734863},{"timestamp":1742414820000,"open":7.77044,"high":7.77044,"low":7.77042,"close":7.77042,"volume":3.5999999046325684},{"timestamp":1742414880000,"open":7.77042,"high":7.77042,"low":7.77042,"close":7.77042,"volume":1.7999999523162842},{"timestamp":1742415060000,"open":7.77041,"high":7.77042,"low":7.77041,"close":7.77041,"volume":2.700000047683716},{"timestamp":1742415120000,"open":7.77042,"high":7.77042,"low":7.77042,"close":7.77042,"volume":1.7999999523162842},{"timestamp":1742415420000,"open":7.77042,"high":7.77042,"low":7.77041,"close":7.77041,"volume":2.700000047683716},{"timestamp":1742415480000,"open":7.77042,"high":7.77048,"low":7.77042,"close":7.77044,"volume":4.5},{"timestamp":1742415540000,"open":7.77047,"high":7.77061,"low":7.77047,"close":7.7706,"volume":6.300000190734863},{"timestamp":1742415600000,"open":7.77066,"high":7.77066,"low":7.77066,"close":7.77066,"volume":2.700000047683716},{"timestamp":1742415780000,"open":7.77065,"high":7.77068,"low":7.77065,"close":7.77068,"volume":1.7999999523162842},{"timestamp":1742415960000,"open":7.77065,"high":7.77065,"low":7.77063,"close":7.77063,"volume":1.7999999523162842},{"timestamp":1742416020000,"open":7.77064,"high":7.77064,"low":7.77064,"close":7.77064,"volume":0.8999999761581421},{"timestamp":1742416080000,"open":7.77063,"high":7.77063,"low":7.77063,"close":7.77063,"volume":0.8999999761581421},{"timestamp":1742416140000,"open":7.77064,"high":7.77066,"low":7.77064,"close":7.77066,"volume":1.7999999523162842},{"timestamp":1742416200000,"open":7.77065,"high":7.77065,"low":7.77064,"close":7.77065,"volume":2.700000047683716},{"timestamp":1742416260000,"open":7.77064,"high":7.77065,"low":7.77063,"close":7.77065,"volume":2.700000047683716},{"timestamp":1742416320000,"open":7.77063,"high":7.77064,"low":7.77063,"close":7.77063,"volume":2.700000047683716},{"timestamp":1742416440000,"open":7.77062,"high":7.77065,"low":7.77062,"close":7.77065,"volume":2.700000047683716},{"timestamp":1742416500000,"open":7.77067,"high":7.77067,"low":7.77067,"close":7.77067,"volume":0.8999999761581421},{"timestamp":1742416620000,"open":7.77067,"high":7.77067,"low":7.77067,"close":7.77067,"volume":1.7999999523162842},{"timestamp":1742416680000,"open":7.77067,"high":7.77067,"low":7.77067,"close":7.77067,"volume":0.8999999761581421},{"timestamp":1742416740000,"open":7.77067,"high":7.77067,"low":7.77067,"close":7.77067,"volume":0.8999999761581421},{"timestamp":1742416800000,"open":7.77066,"high":7.77066,"low":7.77066,"close":7.77066,"volume":1.7999999523162842},{"timestamp":1742416860000,"open":7.77066,"high":7.77066,"low":7.77066,"close":7.77066,"volume":0.8999999761581421},{"timestamp":1742416920000,"open":7.77066,"high":7.77066,"low":7.77066,"close":7.77066,"volume":0.8999999761581421},{"timestamp":1742416980000,"open":7.77066,"high":7.77066,"low":7.77066,"close":7.77066,"volume":4.5},{"timestamp":1742417100000,"open":7.77073,"high":7.77075,"low":7.77052,"close":7.77057,"volume":13.279999732971191},{"timestamp":1742417160000,"open":7.77062,"high":7.77062,"low":7.7706,"close":7.7706,"volume":1.7999999523162842},{"timestamp":1742417280000,"open":7.77055,"high":7.77055,"low":7.77051,"close":7.77052,"volume":4.5},{"timestamp":1742417340000,"open":7.77057,"high":7.77059,"low":7.77047,"close":7.77051,"volume":13.5},{"timestamp":1742417400000,"open":7.77048,"high":7.77051,"low":7.77048,"close":7.77048,"volume":6.300000190734863},{"timestamp":1742417460000,"open":7.77048,"high":7.77058,"low":7.77048,"close":7.77056,"volume":6.300000190734863},{"timestamp":1742417520000,"open":7.77053,"high":7.77053,"low":7.77053,"close":7.77053,"volume":0.8999999761581421},{"timestamp":1742417580000,"open":7.77054,"high":7.77058,"low":7.77053,"close":7.77058,"volume":5.400000095367432},{"timestamp":1742417640000,"open":7.77057,"high":7.7706,"low":7.77057,"close":7.77058,"volume":12.600000381469727},{"timestamp":1742417700000,"open":7.77039,"high":7.77039,"low":7.77033,"close":7.77035,"volume":8.020000457763672},{"timestamp":1742417760000,"open":7.77034,"high":7.77036,"low":7.77034,"close":7.77036,"volume":5.28000020980835},{"timestamp":1742417820000,"open":7.77034,"high":7.77036,"low":7.77034,"close":7.77036,"volume":1.7999999523162842},{"timestamp":1742417880000,"open":7.77038,"high":7.77038,"low":7.77038,"close":7.77038,"volume":0.8999999761581421},{"timestamp":1742417940000,"open":7.77034,"high":7.77054,"low":7.77034,"close":7.77047,"volume":4.5},{"timestamp":1742418180000,"open":7.77043,"high":7.77043,"low":7.77043,"close":7.77043,"volume":0.8999999761581421},{"timestamp":1742418240000,"open":7.77043,"high":7.77043,"low":7.77043,"close":7.77043,"volume":1.2000000476837158},{"timestamp":1742418300000,"open":7.77043,"high":7.77043,"low":7.77032,"close":7.77032,"volume":4.5},{"timestamp":1742418360000,"open":7.77032,"high":7.77032,"low":7.77032,"close":7.77032,"volume":0.8999999761581421},{"timestamp":1742418420000,"open":7.77032,"high":7.77032,"low":7.77032,"close":7.77032,"volume":8.100000381469727},{"timestamp":1742418480000,"open":7.77032,"high":7.77032,"low":7.77032,"close":7.77032,"volume":0.8999999761581421},{"timestamp":1742418540000,"open":7.77032,"high":7.77032,"low":7.77032,"close":7.77032,"volume":3.5999999046325684},{"timestamp":1742418600000,"open":7.77032,"high":7.77041,"low":7.77032,"close":7.77041,"volume":6.300000190734863},{"timestamp":1742418660000,"open":7.77041,"high":7.77041,"low":7.77041,"close":7.77041,"volume":1.7999999523162842},{"timestamp":1742418720000,"open":7.77041,"high":7.77041,"low":7.77036,"close":7.77036,"volume":8.100000381469727},{"timestamp":1742418780000,"open":7.77036,"high":7.77036,"low":7.77036,"close":7.77036,"volume":2.700000047683716},{"timestamp":1742418840000,"open":7.77036,"high":7.77036,"low":7.77036,"close":7.77036,"volume":1.7999999523162842},{"timestamp":1742418900000,"open":7.77036,"high":7.77036,"low":7.7703,"close":7.7703,"volume":6.300000190734863},{"timestamp":1742419140000,"open":7.7703,"high":7.7703,"low":7.7703,"close":7.7703,"volume":1.7999999523162842},{"timestamp":1742419500000,"open":7.77028,"high":7.77028,"low":7.77028,"close":7.77028,"volume":0.8999999761581421},{"timestamp":1742419560000,"open":7.77013,"high":7.77037,"low":7.77013,"close":7.77037,"volume":4.5},{"timestamp":1742419620000,"open":7.77038,"high":7.77038,"low":7.77038,"close":7.77038,"volume":0.8999999761581421},{"timestamp":1742419680000,"open":7.77039,"high":7.77039,"low":7.77039,"close":7.77039,"volume":0.8999999761581421},{"timestamp":1742419740000,"open":7.77041,"high":7.77041,"low":7.77036,"close":7.77036,"volume":2.700000047683716},{"timestamp":1742419860000,"open":7.77038,"high":7.77038,"low":7.77038,"close":7.77038,"volume":0.8999999761581421},{"timestamp":1742419920000,"open":7.77031,"high":7.77037,"low":7.77031,"close":7.77037,"volume":2.700000047683716},{"timestamp":1742420040000,"open":7.77033,"high":7.77036,"low":7.77033,"close":7.77036,"volume":1.7999999523162842},{"timestamp":1742420100000,"open":7.77038,"high":7.77038,"low":7.77035,"close":7.77035,"volume":1.7999999523162842},{"timestamp":1742420160000,"open":7.77038,"high":7.77038,"low":7.77029,"close":7.77033,"volume":3.5999999046325684},{"timestamp":1742420220000,"open":7.77036,"high":7.77038,"low":7.77031,"close":7.77038,"volume":3.5999999046325684},{"timestamp":1742420340000,"open":7.77034,"high":7.77034,"low":7.77034,"close":7.77034,"volume":0.8999999761581421},{"timestamp":1742420400000,"open":7.77038,"high":7.77038,"low":7.77038,"close":7.77038,"volume":0.8999999761581421},{"timestamp":1742420700000,"open":7.77034,"high":7.77038,"low":7.77034,"close":7.77038,"volume":2.700000047683716},{"timestamp":1742420760000,"open":7.77038,"high":7.77041,"low":7.77031,"close":7.77041,"volume":2.700000047683716},{"timestamp":1742420880000,"open":7.77044,"high":7.77044,"low":7.77044,"close":7.77044,"volume":0.8999999761581421},{"timestamp":1742420940000,"open":7.77041,"high":7.77041,"low":7.77038,"close":7.77038,"volume":3.5999999046325684},{"timestamp":1742421000000,"open":7.77038,"high":7.77038,"low":7.77035,"close":7.77035,"volume":1.7999999523162842},{"timestamp":1742421060000,"open":7.77035,"high":7.77037,"low":7.77035,"close":7.77037,"volume":2.700000047683716},{"timestamp":1742421120000,"open":7.77037,"high":7.77037,"low":7.77037,"close":7.77037,"volume":0.8999999761581421},{"timestamp":1742421180000,"open":7.77037,"high":7.77037,"low":7.77037,"close":7.77037,"volume":0.8999999761581421},{"timestamp":1742421240000,"open":7.77035,"high":7.77038,"low":7.77034,"close":7.77038,"volume":2.700000047683716},{"timestamp":1742421300000,"open":7.77038,"high":7.77038,"low":7.77035,"close":7.77035,"volume":1.7999999523162842},{"timestamp":1742421360000,"open":7.77002,"high":7.77028,"low":7.77002,"close":7.77003,"volume":12.600000381469727},{"timestamp":1742421420000,"open":7.77003,"high":7.77003,"low":7.76996,"close":7.76999,"volume":10.800000190734863},{"timestamp":1742421480000,"open":7.76999,"high":7.77001,"low":7.76999,"close":7.77001,"volume":5.400000095367432},{"timestamp":1742421720000,"open":7.76975,"high":7.76979,"low":7.76974,"close":7.76979,"volume":6.300000190734863},{"timestamp":1742421780000,"open":7.76979,"high":7.76986,"low":7.76977,"close":7.76986,"volume":6.300000190734863},{"timestamp":1742421840000,"open":7.76988,"high":7.77025,"low":7.76988,"close":7.77025,"volume":12.600000381469727},{"timestamp":1742421900000,"open":7.77031,"high":7.77051,"low":7.77031,"close":7.77051,"volume":10.800000190734863},{"timestamp":1742421960000,"open":7.77052,"high":7.7706,"low":7.76971,"close":7.76973,"volume":20.190000534057617},{"timestamp":1742422020000,"open":7.76984,"high":7.76992,"low":7.76977,"close":7.7699,"volume":16.079999923706055},{"timestamp":1742422080000,"open":7.76991,"high":7.76991,"low":7.76991,"close":7.76991,"volume":0.8999999761581421},{"timestamp":1742422140000,"open":7.7699,"high":7.76994,"low":7.7699,"close":7.76994,"volume":5.400000095367432},{"timestamp":1742422200000,"open":7.76994,"high":7.76994,"low":7.76994,"close":7.76994,"volume":0.8999999761581421},{"timestamp":1742422260000,"open":7.76994,"high":7.76994,"low":7.76994,"close":7.76994,"volume":0.8999999761581421},{"timestamp":1742422320000,"open":7.76999,"high":7.77,"low":7.76997,"close":7.76997,"volume":5.400000095367432},{"timestamp":1742422380000,"open":7.76998,"high":7.76998,"low":7.76985,"close":7.76985,"volume":6.300000190734863},{"timestamp":1742422440000,"open":7.76982,"high":7.76982,"low":7.76982,"close":7.76982,"volume":0.8999999761581421},{"timestamp":1742422560000,"open":7.7698,"high":7.7698,"low":7.76978,"close":7.76978,"volume":1.7999999523162842},{"timestamp":1742422620000,"open":7.76976,"high":7.76976,"low":7.76976,"close":7.76976,"volume":0.8999999761581421},{"timestamp":1742422740000,"open":7.76976,"high":7.7698,"low":7.76975,"close":7.7698,"volume":3.5999999046325684},{"timestamp":1742422800000,"open":7.76981,"high":7.76981,"low":7.76981,"close":7.76981,"volume":0.8999999761581421},{"timestamp":1742423040000,"open":7.76983,"high":7.76983,"low":7.76983,"close":7.76983,"volume":0.8999999761581421},{"timestamp":1742423100000,"open":7.76978,"high":7.76983,"low":7.76978,"close":7.76983,"volume":1.7999999523162842},{"timestamp":1742423340000,"open":7.76981,"high":7.76981,"low":7.76974,"close":7.76976,"volume":4.5},{"timestamp":1742423400000,"open":7.76977,"high":7.76977,"low":7.76977,"close":7.76977,"volume":0.8999999761581421},{"timestamp":1742423580000,"open":7.76981,"high":7.76981,"low":7.76981,"close":7.76981,"volume":0.8999999761581421},{"timestamp":1742423640000,"open":7.76977,"high":7.76977,"low":7.76977,"close":7.76977,"volume":0.8999999761581421},{"timestamp":1742423700000,"open":7.76981,"high":7.76981,"low":7.76981,"close":7.76981,"volume":0.8999999761581421},{"timestamp":1742423760000,"open":7.76981,"high":7.76981,"low":7.76981,"close":7.76981,"volume":0.8999999761581421},{"timestamp":1742423820000,"open":7.76982,"high":7.76982,"low":7.76965,"close":7.76976,"volume":8.100000381469727},{"timestamp":1742423880000,"open":7.76976,"high":7.76994,"low":7.76976,"close":7.76984,"volume":7.199999809265137},{"timestamp":1742423940000,"open":7.76982,"high":7.76982,"low":7.76982,"close":7.76982,"volume":0.8999999761581421},{"timestamp":1742424000000,"open":7.76978,"high":7.76979,"low":7.76975,"close":7.76979,"volume":4.5},{"timestamp":1742424240000,"open":7.76983,"high":7.76983,"low":7.76983,"close":7.76983,"volume":0.8999999761581421},{"timestamp":1742424660000,"open":7.76979,"high":7.76979,"low":7.76979,"close":7.76979,"volume":0.8999999761581421},{"timestamp":1742424720000,"open":7.76983,"high":7.76983,"low":7.76979,"close":7.76983,"volume":4.5},{"timestamp":1742424840000,"open":7.76979,"high":7.76983,"low":7.76979,"close":7.76979,"volume":4.5},{"timestamp":1742424900000,"open":7.76983,"high":7.76983,"low":7.76979,"close":7.76979,"volume":1.7999999523162842},{"timestamp":1742425020000,"open":7.76983,"high":7.76983,"low":7.76983,"close":7.76983,"volume":0.8999999761581421},{"timestamp":1742425080000,"open":7.76967,"high":7.76967,"low":7.76909,"close":7.76909,"volume":12.859999656677246},{"timestamp":1742425200000,"open":7.76909,"high":7.76969,"low":7.76909,"close":7.76969,"volume":27.440000534057617},{"timestamp":1742425260000,"open":7.76913,"high":7.7697,"low":7.76913,"close":7.7697,"volume":12.859999656677246},{"timestamp":1742425320000,"open":7.76974,"high":7.76975,"low":7.76974,"close":7.76975,"volume":1.7200000286102295},{"timestamp":1742425500000,"open":7.76926,"high":7.76988,"low":7.76926,"close":7.76986,"volume":32.15999984741211},{"timestamp":1742425620000,"open":7.76936,"high":7.76936,"low":7.76933,"close":7.76933,"volume":24},{"timestamp":1742425680000,"open":7.76936,"high":7.76964,"low":7.76933,"close":7.76964,"volume":26.09000015258789},{"timestamp":1742425740000,"open":7.76964,"high":7.76964,"low":7.76964,"close":7.76964,"volume":1.7300000190734863},{"timestamp":1742425800000,"open":7.76987,"high":7.7699,"low":7.76987,"close":7.7699,"volume":1.7599999904632568},{"timestamp":1742425920000,"open":7.76991,"high":7.76991,"low":7.76988,"close":7.7699,"volume":2.819999933242798},{"timestamp":1742425980000,"open":7.76991,"high":7.76991,"low":7.76991,"close":7.76991,"volume":1.7999999523162842},{"timestamp":1742426160000,"open":7.7699,"high":7.76994,"low":7.7699,"close":7.7699,"volume":3.7200000286102295},{"timestamp":1742426400000,"open":7.76991,"high":7.76992,"low":7.76991,"close":7.76992,"volume":4.050000190734863},{"timestamp":1742426460000,"open":7.76992,"high":7.76992,"low":7.76992,"close":7.76992,"volume":1.2000000476837158},{"timestamp":1742426520000,"open":7.76994,"high":7.76994,"low":7.76994,"close":7.76994,"volume":1.2000000476837158},{"timestamp":1742426580000,"open":7.76994,"high":7.76994,"low":7.76994,"close":7.76994,"volume":2.700000047683716},{"timestamp":1742426640000,"open":7.77,"high":7.77,"low":7.76994,"close":7.76994,"volume":2.819999933242798},{"timestamp":1742426760000,"open":7.76996,"high":7.76996,"low":7.76996,"close":7.76996,"volume":1.9199999570846558},{"timestamp":1742426880000,"open":7.76996,"high":7.77002,"low":7.76995,"close":7.76995,"volume":2.700000047683716},{"timestamp":1742427120000,"open":7.76995,"high":7.76999,"low":7.76995,"close":7.76995,"volume":3.8399999141693115},{"timestamp":1742427180000,"open":7.76995,"high":7.76996,"low":7.76995,"close":7.76996,"volume":2.700000047683716},{"timestamp":1742427240000,"open":7.76995,"high":7.77001,"low":7.76995,"close":7.76995,"volume":7.320000171661377},{"timestamp":1742427300000,"open":7.76995,"high":7.76995,"low":7.76995,"close":7.76995,"volume":1.7999999523162842},{"timestamp":1742427360000,"open":7.76995,"high":7.76996,"low":7.76995,"close":7.76996,"volume":3.5999999046325684},{"timestamp":1742427420000,"open":7.76995,"high":7.76995,"low":7.76995,"close":7.76995,"volume":4.5},{"timestamp":1742427480000,"open":7.76995,"high":7.77002,"low":7.76995,"close":7.76997,"volume":12.029999732971191},{"timestamp":1742427540000,"open":7.76997,"high":7.76997,"low":7.76997,"close":7.76997,"volume":0.8999999761581421},{"timestamp":1742427720000,"open":7.76995,"high":7.76997,"low":7.76994,"close":7.76994,"volume":3.5999999046325684},{"timestamp":1742427960000,"open":7.76992,"high":7.76992,"low":7.76992,"close":7.76992,"volume":1.2000000476837158},{"timestamp":1742428080000,"open":7.76994,"high":7.76999,"low":7.76994,"close":7.76995,"volume":3.5999999046325684},{"timestamp":1742428140000,"open":7.76995,"high":7.76995,"low":7.76988,"close":7.76991,"volume":5.519999980926514},{"timestamp":1742428200000,"open":7.76984,"high":7.76984,"low":7.76984,"close":7.76984,"volume":0.9800000190734863},{"timestamp":1742428260000,"open":7.76979,"high":7.76979,"low":7.76979,"close":7.76979,"volume":0.8600000143051147},{"timestamp":1742428320000,"open":7.76974,"high":7.76975,"low":7.76973,"close":7.76973,"volume":3.930000066757202},{"timestamp":1742428380000,"open":7.76973,"high":7.76973,"low":7.76967,"close":7.76967,"volume":4.809999942779541},{"timestamp":1742428440000,"open":7.76963,"high":7.76963,"low":7.76962,"close":7.76962,"volume":2.2799999713897705},{"timestamp":1742428500000,"open":7.76956,"high":7.76956,"low":7.76956,"close":7.76956,"volume":0.9800000190734863},{"timestamp":1742428560000,"open":7.76957,"high":7.76957,"low":7.76952,"close":7.76953,"volume":3.559999942779541},{"timestamp":1742428620000,"open":7.76959,"high":7.76961,"low":7.76959,"close":7.76961,"volume":2.1700000762939453},{"timestamp":1742428680000,"open":7.76961,"high":7.76974,"low":7.76961,"close":7.76971,"volume":8.25},{"timestamp":1742428740000,"open":7.76971,"high":7.76975,"low":7.7697,"close":7.76975,"volume":2.9000000953674316}]