[{"timestamp":1742342400000,"open":0.84661,"high":0.84662,"low":0.84651,"close":0.84654,"volume":32.400001525878906},{"timestamp":1742342460000,"open":0.84657,"high":0.8466,"low":0.8465,"close":0.84655,"volume":29.25},{"timestamp":1742342520000,"open":0.84654,"high":0.84655,"low":0.84647,"close":0.84649,"volume":24.299999237060547},{"timestamp":1742342580000,"open":0.84647,"high":0.84647,"low":0.84642,"close":0.84646,"volume":15.75},{"timestamp":1742342640000,"open":0.84647,"high":0.8465,"low":0.84646,"close":0.84647,"volume":4.949999809265137},{"timestamp":1742342700000,"open":0.84646,"high":0.84647,"low":0.84625,"close":0.84637,"volume":18.450000762939453},{"timestamp":1742342760000,"open":0.84638,"high":0.84647,"low":0.84635,"close":0.84642,"volume":24.75},{"timestamp":1742342820000,"open":0.8464,"high":0.84641,"low":0.84633,"close":0.8464,"volume":19.350000381469727},{"timestamp":1742342880000,"open":0.84641,"high":0.84641,"low":0.84633,"close":0.84633,"volume":14.399999618530273},{"timestamp":1742342940000,"open":0.84633,"high":0.84642,"low":0.84633,"close":0.84642,"volume":14.399999618530273},{"timestamp":1742343000000,"open":0.8464,"high":0.84643,"low":0.8464,"close":0.84641,"volume":6.300000190734863},{"timestamp":1742343060000,"open":0.84642,"high":0.84644,"low":0.84642,"close":0.84644,"volume":1.7999999523162842},{"timestamp":1742343120000,"open":0.84645,"high":0.84656,"low":0.84645,"close":0.84655,"volume":7.650000095367432},{"timestamp":1742343180000,"open":0.84653,"high":0.84654,"low":0.8465,"close":0.84653,"volume":7.199999809265137},{"timestamp":1742343240000,"open":0.84653,"high":0.84655,"low":0.8464,"close":0.8464,"volume":17.549999237060547},{"timestamp":1742343300000,"open":0.84642,"high":0.84652,"low":0.84639,"close":0.84652,"volume":22.5},{"timestamp":1742343360000,"open":0.8465,"high":0.84653,"low":0.84645,"close":0.84648,"volume":16.200000762939453},{"timestamp":1742343420000,"open":0.84646,"high":0.84653,"low":0.84646,"close":0.84651,"volume":14.399999618530273},{"timestamp":1742343480000,"open":0.84654,"high":0.84654,"low":0.84646,"close":0.84648,"volume":12.600000381469727},{"timestamp":1742343540000,"open":0.84649,"high":0.84653,"low":0.84649,"close":0.84653,"volume":4.5},{"timestamp":1742343600000,"open":0.84654,"high":0.84657,"low":0.8465,"close":0.84652,"volume":11.699999809265137},{"timestamp":1742343660000,"open":0.84649,"high":0.84651,"low":0.84648,"close":0.84649,"volume":11.699999809265137},{"timestamp":1742343720000,"open":0.84648,"high":0.84664,"low":0.84648,"close":0.8466,"volume":20.700000762939453},{"timestamp":1742343780000,"open":0.84658,"high":0.84664,"low":0.84657,"close":0.84658,"volume":23.399999618530273},{"timestamp":1742343840000,"open":0.84661,"high":0.84667,"low":0.84661,"close":0.84665,"volume":10.350000381469727},{"timestamp":1742343900000,"open":0.84662,"high":0.84664,"low":0.84658,"close":0.84662,"volume":19.350000381469727},{"timestamp":1742343960000,"open":0.84663,"high":0.84664,"low":0.8466,"close":0.84663,"volume":30.149999618530273},{"timestamp":1742344020000,"open":0.84663,"high":0.84663,"low":0.8465,"close":0.84662,"volume":38.70000076293945},{"timestamp":1742344080000,"open":0.84663,"high":0.84663,"low":0.84658,"close":0.84659,"volume":11.25},{"timestamp":1742344140000,"open":0.8466,"high":0.84661,"low":0.84653,"close":0.84658,"volume":34.20000076293945},{"timestamp":1742344200000,"open":0.84656,"high":0.84663,"low":0.84656,"close":0.84658,"volume":13.050000190734863},{"timestamp":1742344260000,"open":0.84657,"high":0.8466,"low":0.84652,"close":0.84652,"volume":18},{"timestamp":1742344320000,"open":0.84652,"high":0.84657,"low":0.84648,"close":0.84657,"volume":13.5},{"timestamp":1742344380000,"open":0.84658,"high":0.84658,"low":0.84651,"close":0.84652,"volume":16.649999618530273},{"timestamp":1742344440000,"open":0.84653,"high":0.84666,"low":0.84652,"close":0.84663,"volume":19.350000381469727},{"timestamp":1742344500000,"open":0.84663,"high":0.84668,"low":0.84659,"close":0.84666,"volume":27.450000762939453},{"timestamp":1742344560000,"open":0.84664,"high":0.84672,"low":0.84664,"close":0.84672,"volume":14.850000381469727},{"timestamp":1742344620000,"open":0.84674,"high":0.84679,"low":0.84674,"close":0.84674,"volume":22.049999237060547},{"timestamp":1742344680000,"open":0.84672,"high":0.84674,"low":0.84668,"close":0.84671,"volume":21.600000381469727},{"timestamp":1742344740000,"open":0.8467,"high":0.84678,"low":0.8467,"close":0.84676,"volume":22.5},{"timestamp":1742344800000,"open":0.84676,"high":0.84677,"low":0.84674,"close":0.84677,"volume":23.399999618530273},{"timestamp":1742344860000,"open":0.84677,"high":0.84681,"low":0.84674,"close":0.84676,"volume":26.549999237060547},{"timestamp":1742344920000,"open":0.84675,"high":0.84678,"low":0.84675,"close":0.84678,"volume":8.100000381469727},{"timestamp":1742344980000,"open":0.84677,"high":0.84683,"low":0.84676,"close":0.8468,"volume":29.25},{"timestamp":1742345040000,"open":0.84682,"high":0.84693,"low":0.84682,"close":0.84688,"volume":20.700000762939453},{"timestamp":1742345100000,"open":0.84687,"high":0.84698,"low":0.84685,"close":0.84697,"volume":27.450000762939453},{"timestamp":1742345160000,"open":0.84695,"high":0.84699,"low":0.84688,"close":0.84695,"volume":19.350000381469727},{"timestamp":1742345220000,"open":0.84694,"high":0.84694,"low":0.84683,"close":0.84684,"volume":18.899999618530273},{"timestamp":1742345280000,"open":0.84685,"high":0.84703,"low":0.84685,"close":0.84703,"volume":31.049999237060547},{"timestamp":1742345340000,"open":0.84701,"high":0.8471,"low":0.84699,"close":0.84702,"volume":36.900001525878906},{"timestamp":1742345400000,"open":0.84702,"high":0.84704,"low":0.84698,"close":0.84702,"volume":20.25},{"timestamp":1742345460000,"open":0.84702,"high":0.84707,"low":0.847,"close":0.84704,"volume":17.100000381469727},{"timestamp":1742345520000,"open":0.84708,"high":0.84719,"low":0.84707,"close":0.84712,"volume":28.799999237060547},{"timestamp":1742345580000,"open":0.84714,"high":0.84715,"low":0.84707,"close":0.84711,"volume":30.149999618530273},{"timestamp":1742345640000,"open":0.8471,"high":0.84713,"low":0.84696,"close":0.84698,"volume":41.400001525878906},{"timestamp":1742345700000,"open":0.84699,"high":0.84703,"low":0.84685,"close":0.84688,"volume":42.29999923706055},{"timestamp":1742345760000,"open":0.8469,"high":0.84697,"low":0.84688,"close":0.84696,"volume":32.849998474121094},{"timestamp":1742345820000,"open":0.84698,"high":0.84703,"low":0.84685,"close":0.84687,"volume":27.899999618530273},{"timestamp":1742345880000,"open":0.84689,"high":0.84693,"low":0.84684,"close":0.84689,"volume":22.049999237060547},{"timestamp":1742345940000,"open":0.84687,"high":0.84692,"low":0.8468,"close":0.84682,"volume":27.899999618530273},{"timestamp":1742346000000,"open":0.84683,"high":0.84685,"low":0.84677,"close":0.84679,"volume":24.299999237060547},{"timestamp":1742346060000,"open":0.84677,"high":0.8468,"low":0.84673,"close":0.84674,"volume":19.350000381469727},{"timestamp":1742346120000,"open":0.84672,"high":0.84678,"low":0.84666,"close":0.84667,"volume":22.5},{"timestamp":1742346180000,"open":0.84667,"high":0.84673,"low":0.84666,"close":0.84672,"volume":23.850000381469727},{"timestamp":1742346240000,"open":0.84674,"high":0.84676,"low":0.84671,"close":0.84674,"volume":16.649999618530273},{"timestamp":1742346300000,"open":0.84676,"high":0.84679,"low":0.84672,"close":0.84679,"volume":9.899999618530273},{"timestamp":1742346360000,"open":0.84677,"high":0.84679,"low":0.84669,"close":0.84674,"volume":18.450000762939453},{"timestamp":1742346420000,"open":0.84676,"high":0.8468,"low":0.84674,"close":0.84678,"volume":19.350000381469727},{"timestamp":1742346480000,"open":0.84677,"high":0.84679,"low":0.84673,"close":0.84677,"volume":22.5},{"timestamp":1742346540000,"open":0.84675,"high":0.84683,"low":0.84672,"close":0.84677,"volume":22.049999237060547},{"timestamp":1742346600000,"open":0.8468,"high":0.84681,"low":0.84673,"close":0.8468,"volume":26.100000381469727},{"timestamp":1742346660000,"open":0.84676,"high":0.84682,"low":0.84675,"close":0.84681,"volume":17.100000381469727},{"timestamp":1742346720000,"open":0.84678,"high":0.84683,"low":0.84674,"close":0.84675,"volume":28.799999237060547},{"timestamp":1742346780000,"open":0.84672,"high":0.84686,"low":0.84672,"close":0.84686,"volume":23.850000381469727},{"timestamp":1742346840000,"open":0.84687,"high":0.84687,"low":0.84675,"close":0.84677,"volume":26.549999237060547},{"timestamp":1742346900000,"open":0.84675,"high":0.84682,"low":0.84673,"close":0.84681,"volume":32.400001525878906},{"timestamp":1742346960000,"open":0.84679,"high":0.84679,"low":0.84669,"close":0.84671,"volume":19.799999237060547},{"timestamp":1742347020000,"open":0.8467,"high":0.84683,"low":0.84668,"close":0.84683,"volume":19.350000381469727},{"timestamp":1742347080000,"open":0.84681,"high":0.84684,"low":0.84678,"close":0.84683,"volume":10.350000381469727},{"timestamp":1742347140000,"open":0.84682,"high":0.84683,"low":0.84668,"close":0.84668,"volume":25.200000762939453},{"timestamp":1742347200000,"open":0.84668,"high":0.84668,"low":0.84662,"close":0.84667,"volume":8.550000190734863},{"timestamp":1742347260000,"open":0.84668,"high":0.8467,"low":0.84659,"close":0.84663,"volume":22.5},{"timestamp":1742347320000,"open":0.84664,"high":0.84669,"low":0.84663,"close":0.84667,"volume":18.450000762939453},{"timestamp":1742347380000,"open":0.84666,"high":0.84674,"low":0.84664,"close":0.84672,"volume":31.950000762939453},{"timestamp":1742347440000,"open":0.8467,"high":0.84675,"low":0.84665,"close":0.84669,"volume":40.5},{"timestamp":1742347500000,"open":0.8467,"high":0.84677,"low":0.8467,"close":0.84674,"volume":15.75},{"timestamp":1742347560000,"open":0.84674,"high":0.84679,"low":0.84674,"close":0.84676,"volume":16.649999618530273},{"timestamp":1742347620000,"open":0.84676,"high":0.84683,"low":0.84674,"close":0.84683,"volume":21.149999618530273},{"timestamp":1742347680000,"open":0.84685,"high":0.84698,"low":0.84685,"close":0.84698,"volume":12.149999618530273},{"timestamp":1742347740000,"open":0.84698,"high":0.84698,"low":0.84683,"close":0.84689,"volume":19.799999237060547},{"timestamp":1742347800000,"open":0.84689,"high":0.84692,"low":0.8468,"close":0.8469,"volume":43.20000076293945},{"timestamp":1742347860000,"open":0.84687,"high":0.84695,"low":0.84687,"close":0.84692,"volume":24.75},{"timestamp":1742347920000,"open":0.84689,"high":0.84696,"low":0.84689,"close":0.84695,"volume":16.200000762939453},{"timestamp":1742347980000,"open":0.84696,"high":0.84705,"low":0.84695,"close":0.84701,"volume":26.549999237060547},{"timestamp":1742348040000,"open":0.84704,"high":0.84706,"low":0.84699,"close":0.84699,"volume":16.649999618530273},{"timestamp":1742348100000,"open":0.847,"high":0.8471,"low":0.84698,"close":0.84704,"volume":25.200000762939453},{"timestamp":1742348160000,"open":0.84703,"high":0.84703,"low":0.84685,"close":0.84689,"volume":20.700000762939453},{"timestamp":1742348220000,"open":0.84688,"high":0.84691,"low":0.84667,"close":0.84671,"volume":31.950000762939453},{"timestamp":1742348280000,"open":0.84673,"high":0.84681,"low":0.84667,"close":0.84672,"volume":30.600000381469727},{"timestamp":1742348340000,"open":0.84671,"high":0.84679,"low":0.84665,"close":0.84666,"volume":33.41999816894531},{"timestamp":1742348400000,"open":0.84666,"high":0.84673,"low":0.84662,"close":0.8467,"volume":23.489999771118164},{"timestamp":1742348460000,"open":0.8467,"high":0.84674,"low":0.84666,"close":0.84674,"volume":25.200000762939453},{"timestamp":1742348520000,"open":0.84675,"high":0.8468,"low":0.84673,"close":0.84673,"volume":14.850000381469727},{"timestamp":1742348580000,"open":0.84675,"high":0.84682,"low":0.84671,"close":0.84675,"volume":19.799999237060547},{"timestamp":1742348640000,"open":0.84672,"high":0.84685,"low":0.84672,"close":0.84679,"volume":23.399999618530273},{"timestamp":1742348700000,"open":0.84678,"high":0.84678,"low":0.8467,"close":0.84673,"volume":23.850000381469727},{"timestamp":1742348760000,"open":0.84672,"high":0.84678,"low":0.84672,"close":0.84674,"volume":24.93000030517578},{"timestamp":1742348820000,"open":0.84674,"high":0.84675,"low":0.8466,"close":0.84665,"volume":24.959999084472656},{"timestamp":1742348880000,"open":0.84663,"high":0.84665,"low":0.84656,"close":0.84658,"volume":26.100000381469727},{"timestamp":1742348940000,"open":0.8466,"high":0.84661,"low":0.84653,"close":0.84656,"volume":21.690000534057617},{"timestamp":1742349000000,"open":0.84655,"high":0.84658,"low":0.84652,"close":0.84658,"volume":17.100000381469727},{"timestamp":1742349060000,"open":0.84659,"high":0.84669,"low":0.84659,"close":0.8466,"volume":28.799999237060547},{"timestamp":1742349120000,"open":0.84662,"high":0.84666,"low":0.84659,"close":0.84666,"volume":25.649999618530273},{"timestamp":1742349180000,"open":0.84667,"high":0.84671,"low":0.84664,"close":0.84668,"volume":9.449999809265137},{"timestamp":1742349240000,"open":0.84663,"high":0.8467,"low":0.84662,"close":0.84666,"volume":32.400001525878906},{"timestamp":1742349300000,"open":0.84664,"high":0.84666,"low":0.84663,"close":0.84666,"volume":14.399999618530273},{"timestamp":1742349360000,"open":0.84668,"high":0.84671,"low":0.8466,"close":0.84663,"volume":40.5},{"timestamp":1742349420000,"open":0.84666,"high":0.8467,"low":0.84663,"close":0.8467,"volume":26.100000381469727},{"timestamp":1742349480000,"open":0.84669,"high":0.84674,"low":0.84664,"close":0.84666,"volume":31.5},{"timestamp":1742349540000,"open":0.84664,"high":0.84675,"low":0.84664,"close":0.84672,"volume":24.299999237060547},{"timestamp":1742349600000,"open":0.84674,"high":0.84679,"low":0.84667,"close":0.84667,"volume":35.54999923706055},{"timestamp":1742349660000,"open":0.84668,"high":0.84671,"low":0.84659,"close":0.8467,"volume":18.899999618530273},{"timestamp":1742349720000,"open":0.8467,"high":0.84672,"low":0.84663,"close":0.84666,"volume":19.799999237060547},{"timestamp":1742349780000,"open":0.84667,"high":0.84681,"low":0.84666,"close":0.84678,"volume":18.899999618530273},{"timestamp":1742349840000,"open":0.84679,"high":0.84687,"low":0.84679,"close":0.84684,"volume":27.450000762939453},{"timestamp":1742349900000,"open":0.84684,"high":0.84694,"low":0.84684,"close":0.84687,"volume":54.900001525878906},{"timestamp":1742349960000,"open":0.84687,"high":0.84688,"low":0.84685,"close":0.84686,"volume":27.450000762939453},{"timestamp":1742350020000,"open":0.84686,"high":0.84696,"low":0.84686,"close":0.84694,"volume":38.70000076293945},{"timestamp":1742350080000,"open":0.84696,"high":0.847,"low":0.84694,"close":0.84696,"volume":39.150001525878906},{"timestamp":1742350140000,"open":0.84697,"high":0.847,"low":0.84688,"close":0.8469,"volume":33.75},{"timestamp":1742350200000,"open":0.84691,"high":0.84699,"low":0.8469,"close":0.84699,"volume":28.350000381469727},{"timestamp":1742350260000,"open":0.84699,"high":0.84699,"low":0.84693,"close":0.84693,"volume":25.200000762939453},{"timestamp":1742350320000,"open":0.84694,"high":0.847,"low":0.84694,"close":0.84696,"volume":29.25},{"timestamp":1742350380000,"open":0.84694,"high":0.84705,"low":0.84694,"close":0.84702,"volume":22.049999237060547},{"timestamp":1742350440000,"open":0.84701,"high":0.84702,"low":0.84689,"close":0.84692,"volume":22.950000762939453},{"timestamp":1742350500000,"open":0.84691,"high":0.84694,"low":0.84689,"close":0.84692,"volume":11.699999809265137},{"timestamp":1742350560000,"open":0.84696,"high":0.84699,"low":0.84692,"close":0.84694,"volume":10.800000190734863},{"timestamp":1742350620000,"open":0.84693,"high":0.84693,"low":0.84687,"close":0.84687,"volume":10.800000190734863},{"timestamp":1742350680000,"open":0.84688,"high":0.84691,"low":0.84684,"close":0.84691,"volume":18.899999618530273},{"timestamp":1742350740000,"open":0.8469,"high":0.84691,"low":0.84686,"close":0.8469,"volume":24.75},{"timestamp":1742350800000,"open":0.84688,"high":0.84688,"low":0.84686,"close":0.84686,"volume":3.1500000953674316},{"timestamp":1742350860000,"open":0.84684,"high":0.84687,"low":0.84676,"close":0.84677,"volume":17.100000381469727},{"timestamp":1742350920000,"open":0.84677,"high":0.84677,"low":0.84671,"close":0.84673,"volume":27},{"timestamp":1742350980000,"open":0.84671,"high":0.84672,"low":0.84662,"close":0.84667,"volume":27.899999618530273},{"timestamp":1742351040000,"open":0.84668,"high":0.8467,"low":0.84666,"close":0.8467,"volume":8.100000381469727},{"timestamp":1742351100000,"open":0.84668,"high":0.84683,"low":0.84667,"close":0.84682,"volume":34.650001525878906},{"timestamp":1742351160000,"open":0.84684,"high":0.84684,"low":0.8467,"close":0.84676,"volume":19.350000381469727},{"timestamp":1742351220000,"open":0.84678,"high":0.84688,"low":0.84676,"close":0.84681,"volume":11.699999809265137},{"timestamp":1742351280000,"open":0.84679,"high":0.84679,"low":0.84673,"close":0.84676,"volume":32.400001525878906},{"timestamp":1742351340000,"open":0.84674,"high":0.8468,"low":0.84672,"close":0.84674,"volume":28.350000381469727},{"timestamp":1742351400000,"open":0.84672,"high":0.84674,"low":0.84661,"close":0.84663,"volume":40.02000045776367},{"timestamp":1742351460000,"open":0.84667,"high":0.84671,"low":0.84663,"close":0.84667,"volume":27.540000915527344},{"timestamp":1742351520000,"open":0.84668,"high":0.84681,"low":0.84668,"close":0.84679,"volume":15.300000190734863},{"timestamp":1742351580000,"open":0.8468,"high":0.8468,"low":0.84669,"close":0.84669,"volume":20.25},{"timestamp":1742351640000,"open":0.84668,"high":0.8468,"low":0.84668,"close":0.84679,"volume":20.700000762939453},{"timestamp":1742351700000,"open":0.8468,"high":0.84686,"low":0.84679,"close":0.84682,"volume":19.799999237060547},{"timestamp":1742351760000,"open":0.84684,"high":0.84688,"low":0.84679,"close":0.84681,"volume":10.800000190734863},{"timestamp":1742351820000,"open":0.84683,"high":0.84692,"low":0.84683,"close":0.84689,"volume":13.949999809265137},{"timestamp":1742351880000,"open":0.84691,"high":0.84691,"low":0.84686,"close":0.84688,"volume":5.400000095367432},{"timestamp":1742351940000,"open":0.8469,"high":0.847,"low":0.84686,"close":0.84698,"volume":15.300000190734863},{"timestamp":1742352000000,"open":0.84697,"high":0.847,"low":0.84696,"close":0.84698,"volume":9.899999618530273},{"timestamp":1742352060000,"open":0.84696,"high":0.84698,"low":0.84684,"close":0.84696,"volume":22.5},{"timestamp":1742352120000,"open":0.84698,"high":0.847,"low":0.84689,"close":0.847,"volume":17.549999237060547},{"timestamp":1742352180000,"open":0.84705,"high":0.84705,"low":0.84699,"close":0.84699,"volume":8.550000190734863},{"timestamp":1742352240000,"open":0.84699,"high":0.84702,"low":0.84697,"close":0.84698,"volume":14.399999618530273},{"timestamp":1742352300000,"open":0.84696,"high":0.84702,"low":0.84694,"close":0.847,"volume":18.899999618530273},{"timestamp":1742352360000,"open":0.84702,"high":0.84703,"low":0.84689,"close":0.84703,"volume":23.850000381469727},{"timestamp":1742352420000,"open":0.84705,"high":0.84705,"low":0.84701,"close":0.84701,"volume":11.25},{"timestamp":1742352480000,"open":0.84699,"high":0.84709,"low":0.84699,"close":0.84705,"volume":14.399999618530273},{"timestamp":1742352540000,"open":0.84705,"high":0.84709,"low":0.84704,"close":0.84705,"volume":17.100000381469727},{"timestamp":1742352600000,"open":0.84706,"high":0.84708,"low":0.84701,"close":0.84704,"volume":14.850000381469727},{"timestamp":1742352660000,"open":0.84705,"high":0.84711,"low":0.84704,"close":0.84705,"volume":9.899999618530273},{"timestamp":1742352720000,"open":0.84707,"high":0.84707,"low":0.84703,"close":0.84703,"volume":3.5999999046325684},{"timestamp":1742352780000,"open":0.84705,"high":0.84706,"low":0.84699,"close":0.84699,"volume":9.899999618530273},{"timestamp":1742352840000,"open":0.84698,"high":0.84698,"low":0.84693,"close":0.84693,"volume":7.199999809265137},{"timestamp":1742352900000,"open":0.84693,"high":0.84697,"low":0.84691,"close":0.84692,"volume":11.25},{"timestamp":1742352960000,"open":0.84694,"high":0.84702,"low":0.84688,"close":0.84702,"volume":26.549999237060547},{"timestamp":1742353020000,"open":0.84703,"high":0.84706,"low":0.84702,"close":0.84704,"volume":8.550000190734863},{"timestamp":1742353080000,"open":0.84705,"high":0.84706,"low":0.84703,"close":0.84705,"volume":10.350000381469727},{"timestamp":1742353140000,"open":0.84704,"high":0.84705,"low":0.84694,"close":0.84694,"volume":10.800000190734863},{"timestamp":1742353200000,"open":0.84695,"high":0.84695,"low":0.84689,"close":0.8469,"volume":9.449999809265137},{"timestamp":1742353260000,"open":0.84694,"high":0.84695,"low":0.8469,"close":0.84692,"volume":24.75},{"timestamp":1742353320000,"open":0.84691,"high":0.84692,"low":0.8469,"close":0.84691,"volume":13.949999809265137},{"timestamp":1742353380000,"open":0.8469,"high":0.84692,"low":0.84685,"close":0.84685,"volume":16.200000762939453},{"timestamp":1742353440000,"open":0.84687,"high":0.84698,"low":0.84687,"close":0.84693,"volume":11.699999809265137},{"timestamp":1742353500000,"open":0.84694,"high":0.84702,"low":0.84694,"close":0.847,"volume":22.950000762939453},{"timestamp":1742353560000,"open":0.84701,"high":0.84705,"low":0.84697,"close":0.84705,"volume":25.200000762939453},{"timestamp":1742353620000,"open":0.84706,"high":0.84709,"low":0.847,"close":0.847,"volume":26.100000381469727},{"timestamp":1742353680000,"open":0.84698,"high":0.84702,"low":0.84697,"close":0.84699,"volume":15.75},{"timestamp":1742353740000,"open":0.84701,"high":0.84701,"low":0.84684,"close":0.84685,"volume":29.700000762939453},{"timestamp":1742353800000,"open":0.84684,"high":0.84685,"low":0.84681,"close":0.84684,"volume":21.149999618530273},{"timestamp":1742353860000,"open":0.84686,"high":0.84686,"low":0.84678,"close":0.84682,"volume":7.650000095367432},{"timestamp":1742353920000,"open":0.84681,"high":0.84683,"low":0.84679,"close":0.84681,"volume":10.800000190734863},{"timestamp":1742353980000,"open":0.84683,"high":0.84686,"low":0.84683,"close":0.84684,"volume":9.449999809265137},{"timestamp":1742354040000,"open":0.84681,"high":0.84684,"low":0.84678,"close":0.84681,"volume":10.800000190734863},{"timestamp":1742354100000,"open":0.8468,"high":0.84684,"low":0.84672,"close":0.84673,"volume":15.300000190734863},{"timestamp":1742354160000,"open":0.84672,"high":0.84673,"low":0.84655,"close":0.84661,"volume":11.25},{"timestamp":1742354220000,"open":0.8466,"high":0.84665,"low":0.84655,"close":0.84661,"volume":12.390000343322754},{"timestamp":1742354280000,"open":0.84664,"high":0.84674,"low":0.84662,"close":0.8467,"volume":22.049999237060547},{"timestamp":1742354340000,"open":0.84669,"high":0.84669,"low":0.84665,"close":0.84666,"volume":5.849999904632568},{"timestamp":1742354400000,"open":0.84665,"high":0.84665,"low":0.84654,"close":0.84659,"volume":21.149999618530273},{"timestamp":1742354460000,"open":0.84664,"high":0.84666,"low":0.84655,"close":0.84658,"volume":11.25},{"timestamp":1742354520000,"open":0.84656,"high":0.8466,"low":0.84655,"close":0.84659,"volume":9.449999809265137},{"timestamp":1742354580000,"open":0.84659,"high":0.8466,"low":0.84655,"close":0.84658,"volume":17.100000381469727},{"timestamp":1742354640000,"open":0.84659,"high":0.84659,"low":0.84658,"close":0.84658,"volume":5.489999771118164},{"timestamp":1742354700000,"open":0.84659,"high":0.84661,"low":0.84656,"close":0.84657,"volume":8.1899995803833},{"timestamp":1742354760000,"open":0.8466,"high":0.84662,"low":0.84649,"close":0.84658,"volume":16.649999618530273},{"timestamp":1742354820000,"open":0.84656,"high":0.84657,"low":0.84652,"close":0.84654,"volume":17.549999237060547},{"timestamp":1742354880000,"open":0.84657,"high":0.84661,"low":0.84654,"close":0.84655,"volume":19.799999237060547},{"timestamp":1742354940000,"open":0.84657,"high":0.8466,"low":0.84652,"close":0.84658,"volume":17.100000381469727},{"timestamp":1742355000000,"open":0.8466,"high":0.84663,"low":0.84657,"close":0.84661,"volume":12.600000381469727},{"timestamp":1742355060000,"open":0.84665,"high":0.8467,"low":0.84661,"close":0.84669,"volume":10.800000190734863},{"timestamp":1742355120000,"open":0.84666,"high":0.84666,"low":0.84656,"close":0.84657,"volume":11.880000114440918},{"timestamp":1742355180000,"open":0.84656,"high":0.84656,"low":0.84652,"close":0.84652,"volume":15.180000305175781},{"timestamp":1742355240000,"open":0.84647,"high":0.84651,"low":0.84646,"close":0.84649,"volume":4.949999809265137},{"timestamp":1742355300000,"open":0.84652,"high":0.84652,"low":0.84645,"close":0.84646,"volume":14.399999618530273},{"timestamp":1742355360000,"open":0.84647,"high":0.84653,"low":0.84647,"close":0.84653,"volume":5.400000095367432},{"timestamp":1742355420000,"open":0.84652,"high":0.84655,"low":0.84652,"close":0.84653,"volume":7.650000095367432},{"timestamp":1742355480000,"open":0.84652,"high":0.84653,"low":0.84642,"close":0.84653,"volume":8.100000381469727},{"timestamp":1742355540000,"open":0.84652,"high":0.84658,"low":0.8465,"close":0.84658,"volume":15.630000114440918},{"timestamp":1742355600000,"open":0.84655,"high":0.84667,"low":0.84653,"close":0.84663,"volume":13.59000015258789},{"timestamp":1742355660000,"open":0.84666,"high":0.84674,"low":0.84666,"close":0.84673,"volume":10.260000228881836},{"timestamp":1742355720000,"open":0.8467,"high":0.8467,"low":0.84662,"close":0.84664,"volume":13.949999809265137},{"timestamp":1742355780000,"open":0.84665,"high":0.84665,"low":0.8465,"close":0.84651,"volume":13.619999885559082},{"timestamp":1742355840000,"open":0.8465,"high":0.84655,"low":0.84648,"close":0.84655,"volume":20.25},{"timestamp":1742355900000,"open":0.84656,"high":0.84664,"low":0.84655,"close":0.84662,"volume":20.700000762939453},{"timestamp":1742355960000,"open":0.84662,"high":0.8467,"low":0.84657,"close":0.84665,"volume":22.170000076293945},{"timestamp":1742356020000,"open":0.84664,"high":0.84678,"low":0.84663,"close":0.84675,"volume":37.349998474121094},{"timestamp":1742356080000,"open":0.84677,"high":0.84679,"low":0.84671,"close":0.84673,"volume":18.450000762939453},{"timestamp":1742356140000,"open":0.84673,"high":0.84682,"low":0.84673,"close":0.84678,"volume":19.799999237060547},{"timestamp":1742356200000,"open":0.84677,"high":0.84679,"low":0.84677,"close":0.84679,"volume":12.600000381469727},{"timestamp":1742356260000,"open":0.84678,"high":0.84683,"low":0.84675,"close":0.84683,"volume":18.450000762939453},{"timestamp":1742356320000,"open":0.84681,"high":0.84681,"low":0.84672,"close":0.8468,"volume":15.75},{"timestamp":1742356380000,"open":0.8468,"high":0.84681,"low":0.84668,"close":0.84673,"volume":19.799999237060547},{"timestamp":1742356440000,"open":0.84673,"high":0.84675,"low":0.84664,"close":0.84664,"volume":31.950000762939453},{"timestamp":1742356500000,"open":0.84664,"high":0.84671,"low":0.84663,"close":0.84668,"volume":18.450000762939453},{"timestamp":1742356560000,"open":0.84668,"high":0.84673,"low":0.84659,"close":0.84662,"volume":47.25},{"timestamp":1742356620000,"open":0.84662,"high":0.84666,"low":0.84655,"close":0.84655,"volume":43.20000076293945},{"timestamp":1742356680000,"open":0.84655,"high":0.84669,"low":0.84655,"close":0.84668,"volume":20.25},{"timestamp":1742356740000,"open":0.84669,"high":0.84669,"low":0.8466,"close":0.84662,"volume":8.100000381469727},{"timestamp":1742356800000,"open":0.84663,"high":0.84664,"low":0.84654,"close":0.84658,"volume":16.649999618530273},{"timestamp":1742356860000,"open":0.84657,"high":0.84659,"low":0.8465,"close":0.84652,"volume":18},{"timestamp":1742356920000,"open":0.84653,"high":0.84654,"low":0.84648,"close":0.84652,"volume":22.950000762939453},{"timestamp":1742356980000,"open":0.84653,"high":0.84655,"low":0.84644,"close":0.84645,"volume":16.649999618530273},{"timestamp":1742357040000,"open":0.84647,"high":0.84648,"low":0.84647,"close":0.84648,"volume":1.7999999523162842},{"timestamp":1742357100000,"open":0.84649,"high":0.84649,"low":0.84643,"close":0.84644,"volume":16.649999618530273},{"timestamp":1742357160000,"open":0.84645,"high":0.84645,"low":0.84642,"close":0.84642,"volume":2.700000047683716},{"timestamp":1742357220000,"open":0.84642,"high":0.84649,"low":0.84642,"close":0.84647,"volume":5.400000095367432},{"timestamp":1742357280000,"open":0.8465,"high":0.84653,"low":0.84645,"close":0.84651,"volume":9.899999618530273},{"timestamp":1742357340000,"open":0.84655,"high":0.84656,"low":0.84654,"close":0.84655,"volume":6.300000190734863},{"timestamp":1742357400000,"open":0.84655,"high":0.8467,"low":0.84652,"close":0.8467,"volume":13.050000190734863},{"timestamp":1742357460000,"open":0.8467,"high":0.84671,"low":0.84666,"close":0.84671,"volume":9.449999809265137},{"timestamp":1742357520000,"open":0.84673,"high":0.84678,"low":0.84669,"close":0.84678,"volume":24.299999237060547},{"timestamp":1742357580000,"open":0.84681,"high":0.84691,"low":0.84679,"close":0.84688,"volume":12.149999618530273},{"timestamp":1742357640000,"open":0.84684,"high":0.84689,"low":0.8468,"close":0.84682,"volume":19.799999237060547},{"timestamp":1742357700000,"open":0.84679,"high":0.84679,"low":0.84669,"close":0.84671,"volume":13.050000190734863},{"timestamp":1742357760000,"open":0.84674,"high":0.8468,"low":0.84673,"close":0.84673,"volume":13.5},{"timestamp":1742357820000,"open":0.8467,"high":0.84678,"low":0.8467,"close":0.84676,"volume":13.050000190734863},{"timestamp":1742357880000,"open":0.84676,"high":0.84683,"low":0.84675,"close":0.84679,"volume":15.300000190734863},{"timestamp":1742357940000,"open":0.84682,"high":0.84682,"low":0.84682,"close":0.84682,"volume":0.8999999761581421},{"timestamp":1742358000000,"open":0.84683,"high":0.84686,"low":0.84679,"close":0.8468,"volume":10.800000190734863},{"timestamp":1742358060000,"open":0.84681,"high":0.84683,"low":0.84679,"close":0.84679,"volume":4.5},{"timestamp":1742358120000,"open":0.8468,"high":0.84688,"low":0.8468,"close":0.84684,"volume":16.200000762939453},{"timestamp":1742358180000,"open":0.84683,"high":0.84685,"low":0.84673,"close":0.84682,"volume":17.549999237060547},{"timestamp":1742358240000,"open":0.84684,"high":0.84689,"low":0.8468,"close":0.84689,"volume":22.049999237060547},{"timestamp":1742358300000,"open":0.84689,"high":0.84689,"low":0.84679,"close":0.8468,"volume":12.600000381469727},{"timestamp":1742358360000,"open":0.84682,"high":0.84682,"low":0.84679,"close":0.84681,"volume":8.550000190734863},{"timestamp":1742358420000,"open":0.84679,"high":0.84679,"low":0.84672,"close":0.84673,"volume":19.799999237060547},{"timestamp":1742358480000,"open":0.84674,"high":0.84674,"low":0.84669,"close":0.84669,"volume":9},{"timestamp":1742358540000,"open":0.84669,"high":0.84669,"low":0.84663,"close":0.84666,"volume":6.300000190734863},{"timestamp":1742358600000,"open":0.84662,"high":0.84665,"low":0.84662,"close":0.84662,"volume":7.199999809265137},{"timestamp":1742358660000,"open":0.84664,"high":0.84666,"low":0.84658,"close":0.84663,"volume":14.850000381469727},{"timestamp":1742358720000,"open":0.84664,"high":0.84667,"low":0.84661,"close":0.84665,"volume":6.75},{"timestamp":1742358780000,"open":0.84665,"high":0.84668,"low":0.84664,"close":0.84668,"volume":4.050000190734863},{"timestamp":1742358840000,"open":0.84671,"high":0.84674,"low":0.84666,"close":0.84666,"volume":7.650000095367432},{"timestamp":1742358900000,"open":0.84666,"high":0.84667,"low":0.84664,"close":0.84666,"volume":6.300000190734863},{"timestamp":1742358960000,"open":0.84667,"high":0.84669,"low":0.84666,"close":0.84667,"volume":4.050000190734863},{"timestamp":1742359020000,"open":0.84669,"high":0.84677,"low":0.84668,"close":0.84672,"volume":7.199999809265137},{"timestamp":1742359080000,"open":0.84671,"high":0.84675,"low":0.84666,"close":0.84668,"volume":9},{"timestamp":1742359140000,"open":0.84668,"high":0.84669,"low":0.84662,"close":0.84662,"volume":19.350000381469727},{"timestamp":1742359200000,"open":0.84663,"high":0.84666,"low":0.84654,"close":0.84656,"volume":18},{"timestamp":1742359260000,"open":0.84657,"high":0.84662,"low":0.84657,"close":0.84659,"volume":14.850000381469727},{"timestamp":1742359320000,"open":0.84658,"high":0.84663,"low":0.84657,"close":0.84659,"volume":14.850000381469727},{"timestamp":1742359380000,"open":0.84658,"high":0.84664,"low":0.84658,"close":0.84664,"volume":9.899999618530273},{"timestamp":1742359440000,"open":0.84664,"high":0.8467,"low":0.84662,"close":0.84662,"volume":19.350000381469727},{"timestamp":1742359500000,"open":0.84661,"high":0.84672,"low":0.84658,"close":0.8467,"volume":28.799999237060547},{"timestamp":1742359560000,"open":0.8467,"high":0.8467,"low":0.8466,"close":0.84663,"volume":23.850000381469727},{"timestamp":1742359620000,"open":0.84662,"high":0.84663,"low":0.84652,"close":0.84658,"volume":25.649999618530273},{"timestamp":1742359680000,"open":0.84658,"high":0.84668,"low":0.84658,"close":0.84668,"volume":10.350000381469727},{"timestamp":1742359740000,"open":0.84667,"high":0.84668,"low":0.84658,"close":0.84659,"volume":10.800000190734863},{"timestamp":1742359800000,"open":0.84658,"high":0.8466,"low":0.84657,"close":0.84657,"volume":8.550000190734863},{"timestamp":1742359920000,"open":0.84656,"high":0.84656,"low":0.84653,"close":0.84653,"volume":3.1500000953674316},{"timestamp":1742359980000,"open":0.84649,"high":0.8466,"low":0.84647,"close":0.84657,"volume":15.75},{"timestamp":1742360040000,"open":0.84658,"high":0.84659,"low":0.84658,"close":0.84658,"volume":2.700000047683716},{"timestamp":1742360100000,"open":0.84657,"high":0.84658,"low":0.84653,"close":0.84653,"volume":4.949999809265137},{"timestamp":1742360160000,"open":0.84655,"high":0.84658,"low":0.84655,"close":0.84657,"volume":5.849999904632568},{"timestamp":1742360220000,"open":0.84658,"high":0.84665,"low":0.84657,"close":0.84659,"volume":11.25},{"timestamp":1742360280000,"open":0.84658,"high":0.8466,"low":0.84655,"close":0.84658,"volume":7.199999809265137},{"timestamp":1742360340000,"open":0.84656,"high":0.8466,"low":0.84656,"close":0.8466,"volume":4.5},{"timestamp":1742360400000,"open":0.84658,"high":0.84658,"low":0.84652,"close":0.84655,"volume":14.399999618530273},{"timestamp":1742360460000,"open":0.84654,"high":0.84654,"low":0.84649,"close":0.84651,"volume":12.600000381469727},{"timestamp":1742360520000,"open":0.8465,"high":0.84653,"low":0.8465,"close":0.84652,"volume":9},{"timestamp":1742360580000,"open":0.84649,"high":0.84649,"low":0.84643,"close":0.84644,"volume":7.650000095367432},{"timestamp":1742360640000,"open":0.84646,"high":0.84656,"low":0.84642,"close":0.84653,"volume":22.049999237060547},{"timestamp":1742360700000,"open":0.84654,"high":0.84656,"low":0.84649,"close":0.84651,"volume":24.299999237060547},{"timestamp":1742360760000,"open":0.84653,"high":0.84656,"low":0.84649,"close":0.84649,"volume":11.699999809265137},{"timestamp":1742360820000,"open":0.84649,"high":0.84659,"low":0.84649,"close":0.84658,"volume":13.949999809265137},{"timestamp":1742360880000,"open":0.84656,"high":0.84656,"low":0.84651,"close":0.84656,"volume":7.650000095367432},{"timestamp":1742360940000,"open":0.84658,"high":0.84658,"low":0.84651,"close":0.84651,"volume":10.350000381469727},{"timestamp":1742361000000,"open":0.84651,"high":0.84658,"low":0.84649,"close":0.84658,"volume":8.670000076293945},{"timestamp":1742361060000,"open":0.84657,"high":0.84666,"low":0.84657,"close":0.84662,"volume":20.81999969482422},{"timestamp":1742361120000,"open":0.84663,"high":0.84665,"low":0.84661,"close":0.84665,"volume":13.5},{"timestamp":1742361180000,"open":0.84663,"high":0.84665,"low":0.84659,"close":0.84664,"volume":21.600000381469727},{"timestamp":1742361240000,"open":0.84665,"high":0.84675,"low":0.84665,"close":0.84675,"volume":17.670000076293945},{"timestamp":1742361300000,"open":0.84675,"high":0.8468,"low":0.84673,"close":0.84674,"volume":7.320000171661377},{"timestamp":1742361360000,"open":0.84673,"high":0.84673,"low":0.84666,"close":0.84667,"volume":10.800000190734863},{"timestamp":1742361420000,"open":0.84668,"high":0.84669,"low":0.84667,"close":0.84667,"volume":4.050000190734863},{"timestamp":1742361480000,"open":0.84665,"high":0.84669,"low":0.84664,"close":0.84666,"volume":9},{"timestamp":1742361540000,"open":0.84668,"high":0.84671,"low":0.84666,"close":0.8467,"volume":9.449999809265137},{"timestamp":1742361600000,"open":0.84672,"high":0.84673,"low":0.84665,"close":0.84666,"volume":18},{"timestamp":1742361660000,"open":0.84667,"high":0.84668,"low":0.84659,"close":0.84666,"volume":16.200000762939453},{"timestamp":1742361720000,"open":0.84667,"high":0.84667,"low":0.84653,"close":0.84653,"volume":23.399999618530273},{"timestamp":1742361780000,"open":0.84655,"high":0.84659,"low":0.84653,"close":0.84656,"volume":11.25},{"timestamp":1742361840000,"open":0.84659,"high":0.84664,"low":0.84659,"close":0.8466,"volume":10.350000381469727},{"timestamp":1742361900000,"open":0.84661,"high":0.84666,"low":0.84657,"close":0.84665,"volume":16.200000762939453},{"timestamp":1742361960000,"open":0.84664,"high":0.84664,"low":0.84664,"close":0.84664,"volume":0.8999999761581421},{"timestamp":1742362020000,"open":0.84667,"high":0.84667,"low":0.8466,"close":0.8466,"volume":6.300000190734863},{"timestamp":1742362080000,"open":0.84658,"high":0.8466,"low":0.84658,"close":0.8466,"volume":6.75},{"timestamp":1742362140000,"open":0.84657,"high":0.84658,"low":0.84652,"close":0.84656,"volume":15.300000190734863},{"timestamp":1742362200000,"open":0.84657,"high":0.84661,"low":0.84653,"close":0.84659,"volume":16.739999771118164},{"timestamp":1742362260000,"open":0.84661,"high":0.84661,"low":0.84661,"close":0.84661,"volume":0.8999999761581421},{"timestamp":1742362320000,"open":0.84659,"high":0.84675,"low":0.84659,"close":0.84672,"volume":16.649999618530273},{"timestamp":1742362380000,"open":0.84674,"high":0.84678,"low":0.84665,"close":0.84668,"volume":22.950000762939453},{"timestamp":1742362440000,"open":0.84669,"high":0.84678,"low":0.84664,"close":0.84678,"volume":16.200000762939453},{"timestamp":1742362500000,"open":0.84679,"high":0.84682,"low":0.84675,"close":0.84677,"volume":19.799999237060547},{"timestamp":1742362560000,"open":0.84677,"high":0.84679,"low":0.8467,"close":0.8467,"volume":16.200000762939453},{"timestamp":1742362620000,"open":0.84673,"high":0.84675,"low":0.84668,"close":0.84668,"volume":9.899999618530273},{"timestamp":1742362680000,"open":0.84661,"high":0.84666,"low":0.84661,"close":0.84664,"volume":8.100000381469727},{"timestamp":1742362740000,"open":0.84668,"high":0.84668,"low":0.84661,"close":0.84661,"volume":15.75},{"timestamp":1742362800000,"open":0.84664,"high":0.84668,"low":0.84663,"close":0.84667,"volume":11.25},{"timestamp":1742362860000,"open":0.84665,"high":0.84668,"low":0.84662,"close":0.84664,"volume":9.449999809265137},{"timestamp":1742362920000,"open":0.84666,"high":0.84666,"low":0.84664,"close":0.84664,"volume":2.25},{"timestamp":1742362980000,"open":0.84666,"high":0.84666,"low":0.84662,"close":0.84665,"volume":10.350000381469727},{"timestamp":1742363040000,"open":0.84667,"high":0.8468,"low":0.84667,"close":0.84678,"volume":11.25},{"timestamp":1742363100000,"open":0.84683,"high":0.84683,"low":0.84678,"close":0.84679,"volume":11.699999809265137},{"timestamp":1742363160000,"open":0.84681,"high":0.84687,"low":0.84681,"close":0.84684,"volume":8.100000381469727},{"timestamp":1742363220000,"open":0.84684,"high":0.84684,"low":0.84676,"close":0.84676,"volume":7.199999809265137},{"timestamp":1742363280000,"open":0.84677,"high":0.84683,"low":0.84677,"close":0.84683,"volume":9.899999618530273},{"timestamp":1742363340000,"open":0.84685,"high":0.84685,"low":0.84679,"close":0.84679,"volume":8.100000381469727},{"timestamp":1742363400000,"open":0.8468,"high":0.84688,"low":0.8468,"close":0.84681,"volume":21.600000381469727},{"timestamp":1742363460000,"open":0.84683,"high":0.84683,"low":0.84672,"close":0.84675,"volume":18},{"timestamp":1742363520000,"open":0.84676,"high":0.84689,"low":0.84675,"close":0.84689,"volume":12.600000381469727},{"timestamp":1742363580000,"open":0.84689,"high":0.84689,"low":0.84677,"close":0.8468,"volume":16.200000762939453},{"timestamp":1742363640000,"open":0.84681,"high":0.84685,"low":0.84681,"close":0.84683,"volume":4.949999809265137},{"timestamp":1742363700000,"open":0.84681,"high":0.84681,"low":0.84672,"close":0.84673,"volume":11.25},{"timestamp":1742363760000,"open":0.84672,"high":0.84674,"low":0.84669,"close":0.84669,"volume":8.550000190734863},{"timestamp":1742363820000,"open":0.84671,"high":0.84685,"low":0.84669,"close":0.84678,"volume":36},{"timestamp":1742363880000,"open":0.84679,"high":0.84687,"low":0.84676,"close":0.84687,"volume":41.849998474121094},{"timestamp":1742363940000,"open":0.84687,"high":0.84687,"low":0.84673,"close":0.84675,"volume":52.650001525878906},{"timestamp":1742364000000,"open":0.84674,"high":0.84674,"low":0.84664,"close":0.84671,"volume":22.5},{"timestamp":1742364060000,"open":0.84673,"high":0.84683,"low":0.84672,"close":0.8468,"volume":20.700000762939453},{"timestamp":1742364120000,"open":0.84679,"high":0.84685,"low":0.84677,"close":0.84685,"volume":11.25},{"timestamp":1742364180000,"open":0.84683,"high":0.84685,"low":0.84682,"close":0.84685,"volume":9.899999618530273},{"timestamp":1742364240000,"open":0.84685,"high":0.84685,"low":0.84678,"close":0.84682,"volume":16.200000762939453},{"timestamp":1742364300000,"open":0.84679,"high":0.84681,"low":0.84677,"close":0.84681,"volume":9},{"timestamp":1742364360000,"open":0.84681,"high":0.84681,"low":0.84669,"close":0.8467,"volume":18.09000015258789},{"timestamp":1742364420000,"open":0.8467,"high":0.84679,"low":0.8467,"close":0.84676,"volume":16.649999618530273},{"timestamp":1742364480000,"open":0.84677,"high":0.84678,"low":0.84673,"close":0.84676,"volume":18.899999618530273},{"timestamp":1742364540000,"open":0.84674,"high":0.84674,"low":0.84666,"close":0.84669,"volume":16.200000762939453},{"timestamp":1742364600000,"open":0.84668,"high":0.84674,"low":0.84667,"close":0.84671,"volume":18.450000762939453},{"timestamp":1742364660000,"open":0.84672,"high":0.84676,"low":0.84669,"close":0.84669,"volume":9},{"timestamp":1742364720000,"open":0.84668,"high":0.84668,"low":0.84665,"close":0.84666,"volume":6.75},{"timestamp":1742364780000,"open":0.84666,"high":0.84666,"low":0.84662,"close":0.84665,"volume":9},{"timestamp":1742364840000,"open":0.84669,"high":0.84675,"low":0.84666,"close":0.84666,"volume":20.700000762939453},{"timestamp":1742364900000,"open":0.84668,"high":0.8468,"low":0.84666,"close":0.84677,"volume":16.649999618530273},{"timestamp":1742365020000,"open":0.84676,"high":0.84676,"low":0.84669,"close":0.84669,"volume":6.75},{"timestamp":1742365080000,"open":0.84663,"high":0.84664,"low":0.84654,"close":0.84657,"volume":24.75},{"timestamp":1742365140000,"open":0.84656,"high":0.84675,"low":0.84656,"close":0.84675,"volume":13.949999809265137},{"timestamp":1742365200000,"open":0.84676,"high":0.8468,"low":0.8467,"close":0.8467,"volume":23.850000381469727},{"timestamp":1742365260000,"open":0.84672,"high":0.84683,"low":0.84672,"close":0.84682,"volume":23.399999618530273},{"timestamp":1742365320000,"open":0.84681,"high":0.84695,"low":0.8468,"close":0.84695,"volume":17.100000381469727},{"timestamp":1742365380000,"open":0.84694,"high":0.84701,"low":0.84693,"close":0.84696,"volume":18.899999618530273},{"timestamp":1742365440000,"open":0.84696,"high":0.84698,"low":0.84689,"close":0.8469,"volume":13.5},{"timestamp":1742365500000,"open":0.84689,"high":0.84706,"low":0.84687,"close":0.84703,"volume":29.700000762939453},{"timestamp":1742365560000,"open":0.84704,"high":0.84706,"low":0.84699,"close":0.84702,"volume":21.149999618530273},{"timestamp":1742365620000,"open":0.84703,"high":0.84714,"low":0.84703,"close":0.84712,"volume":14.850000381469727},{"timestamp":1742365680000,"open":0.84711,"high":0.84712,"low":0.84708,"close":0.8471,"volume":17.549999237060547},{"timestamp":1742365740000,"open":0.84712,"high":0.84712,"low":0.84706,"close":0.84712,"volume":13.5},{"timestamp":1742365800000,"open":0.84711,"high":0.84711,"low":0.84705,"close":0.84705,"volume":13.5},{"timestamp":1742365860000,"open":0.84707,"high":0.84709,"low":0.84703,"close":0.84706,"volume":20.700000762939453},{"timestamp":1742365920000,"open":0.84707,"high":0.84709,"low":0.84705,"close":0.84706,"volume":9.449999809265137},{"timestamp":1742365980000,"open":0.84706,"high":0.84709,"low":0.84704,"close":0.84708,"volume":19.799999237060547},{"timestamp":1742366040000,"open":0.84709,"high":0.84715,"low":0.84702,"close":0.84707,"volume":41.34000015258789},{"timestamp":1742366100000,"open":0.84713,"high":0.84717,"low":0.84705,"close":0.84712,"volume":29.280000686645508},{"timestamp":1742366160000,"open":0.84715,"high":0.84715,"low":0.84704,"close":0.84715,"volume":23.940000534057617},{"timestamp":1742366220000,"open":0.84715,"high":0.84715,"low":0.8471,"close":0.84711,"volume":15.300000190734863},{"timestamp":1742366280000,"open":0.84712,"high":0.84715,"low":0.84705,"close":0.84705,"volume":33.29999923706055},{"timestamp":1742366340000,"open":0.84705,"high":0.84709,"low":0.84698,"close":0.84709,"volume":35.54999923706055},{"timestamp":1742366400000,"open":0.84709,"high":0.8472,"low":0.84705,"close":0.84717,"volume":43.7400016784668},{"timestamp":1742366460000,"open":0.84717,"high":0.84717,"low":0.84709,"close":0.84711,"volume":18.450000762939453},{"timestamp":1742366520000,"open":0.84711,"high":0.84711,"low":0.84699,"close":0.847,"volume":29.25},{"timestamp":1742366580000,"open":0.84701,"high":0.84717,"low":0.84699,"close":0.84717,"volume":34.650001525878906},{"timestamp":1742366640000,"open":0.84716,"high":0.84719,"low":0.84712,"close":0.84718,"volume":27},{"timestamp":1742366700000,"open":0.84717,"high":0.84722,"low":0.84714,"close":0.84722,"volume":22.5},{"timestamp":1742366760000,"open":0.84724,"high":0.84738,"low":0.84724,"close":0.84734,"volume":45},{"timestamp":1742366820000,"open":0.84735,"high":0.84738,"low":0.84729,"close":0.84738,"volume":27.899999618530273},{"timestamp":1742366880000,"open":0.84736,"high":0.84736,"low":0.84729,"close":0.84733,"volume":27.450000762939453},{"timestamp":1742366940000,"open":0.84736,"high":0.84737,"low":0.84728,"close":0.84731,"volume":32.400001525878906},{"timestamp":1742367000000,"open":0.84732,"high":0.84733,"low":0.84727,"close":0.84733,"volume":46.349998474121094},{"timestamp":1742367060000,"open":0.84737,"high":0.84745,"low":0.84714,"close":0.84716,"volume":35.099998474121094},{"timestamp":1742367120000,"open":0.84715,"high":0.84722,"low":0.84711,"close":0.84711,"volume":52.20000076293945},{"timestamp":1742367180000,"open":0.84712,"high":0.8472,"low":0.84711,"close":0.84717,"volume":18},{"timestamp":1742367240000,"open":0.84717,"high":0.84717,"low":0.84697,"close":0.84697,"volume":15.75},{"timestamp":1742367300000,"open":0.847,"high":0.847,"low":0.84691,"close":0.84693,"volume":20.700000762939453},{"timestamp":1742367360000,"open":0.84693,"high":0.84697,"low":0.84674,"close":0.84674,"volume":26.100000381469727},{"timestamp":1742367420000,"open":0.84677,"high":0.84677,"low":0.84643,"close":0.84646,"volume":78.75},{"timestamp":1742367480000,"open":0.84648,"high":0.84648,"low":0.84622,"close":0.84625,"volume":46.349998474121094},{"timestamp":1742367540000,"open":0.8462,"high":0.84621,"low":0.84587,"close":0.84603,"volume":62.54999923706055},{"timestamp":1742367600000,"open":0.84603,"high":0.8461,"low":0.84556,"close":0.84558,"volume":98.55000305175781},{"timestamp":1742367660000,"open":0.84559,"high":0.84574,"low":0.84533,"close":0.84539,"volume":95.8499984741211},{"timestamp":1742367720000,"open":0.84541,"high":0.84567,"low":0.84535,"close":0.8456,"volume":114.75},{"timestamp":1742367780000,"open":0.8456,"high":0.84576,"low":0.8456,"close":0.84568,"volume":51.29999923706055},{"timestamp":1742367840000,"open":0.84566,"high":0.84577,"low":0.84563,"close":0.84573,"volume":54.45000076293945},{"timestamp":1742367900000,"open":0.84573,"high":0.84574,"low":0.84561,"close":0.84568,"volume":58.04999923706055},{"timestamp":1742367960000,"open":0.84568,"high":0.84568,"low":0.84535,"close":0.84539,"volume":44.099998474121094},{"timestamp":1742368020000,"open":0.84537,"high":0.84562,"low":0.84537,"close":0.84555,"volume":60.75},{"timestamp":1742368080000,"open":0.84556,"high":0.84581,"low":0.84553,"close":0.84571,"volume":89.0999984741211},{"timestamp":1742368140000,"open":0.8457,"high":0.84579,"low":0.84566,"close":0.84566,"volume":60.29999923706055},{"timestamp":1742368200000,"open":0.84566,"high":0.8457,"low":0.84555,"close":0.84567,"volume":53.63999938964844},{"timestamp":1742368260000,"open":0.84569,"high":0.84578,"low":0.84566,"close":0.84577,"volume":68.58000183105469},{"timestamp":1742368320000,"open":0.84577,"high":0.84596,"low":0.84572,"close":0.84593,"volume":61.380001068115234},{"timestamp":1742368380000,"open":0.84592,"high":0.84594,"low":0.84587,"close":0.84589,"volume":61.650001525878906},{"timestamp":1742368440000,"open":0.84587,"high":0.84592,"low":0.84569,"close":0.84574,"volume":71.0999984741211},{"timestamp":1742368500000,"open":0.84574,"high":0.8458,"low":0.84569,"close":0.84572,"volume":63},{"timestamp":1742368560000,"open":0.84574,"high":0.84574,"low":0.84555,"close":0.84556,"volume":48.599998474121094},{"timestamp":1742368620000,"open":0.84556,"high":0.84556,"low":0.84547,"close":0.84553,"volume":33.75},{"timestamp":1742368680000,"open":0.84551,"high":0.84553,"low":0.84545,"close":0.84546,"volume":51.75},{"timestamp":1742368740000,"open":0.84546,"high":0.84556,"low":0.84544,"close":0.84556,"volume":41.400001525878906},{"timestamp":1742368800000,"open":0.84556,"high":0.84562,"low":0.84549,"close":0.84549,"volume":61.20000076293945},{"timestamp":1742368860000,"open":0.84549,"high":0.84556,"low":0.84543,"close":0.84554,"volume":55.79999923706055},{"timestamp":1742368920000,"open":0.84556,"high":0.84558,"low":0.8454,"close":0.84544,"volume":51.75},{"timestamp":1742368980000,"open":0.84542,"high":0.84547,"low":0.84522,"close":0.84533,"volume":52.650001525878906},{"timestamp":1742369040000,"open":0.84531,"high":0.84534,"low":0.84524,"close":0.84525,"volume":40.5},{"timestamp":1742369100000,"open":0.84526,"high":0.84528,"low":0.84513,"close":0.84526,"volume":49.290000915527344},{"timestamp":1742369160000,"open":0.84525,"high":0.84539,"low":0.84522,"close":0.8453,"volume":48.959999084472656},{"timestamp":1742369220000,"open":0.84528,"high":0.84528,"low":0.84516,"close":0.84526,"volume":61.20000076293945},{"timestamp":1742369280000,"open":0.84531,"high":0.84535,"low":0.84527,"close":0.84534,"volume":30.149999618530273},{"timestamp":1742369340000,"open":0.84533,"high":0.84551,"low":0.84529,"close":0.84548,"volume":39.45000076293945},{"timestamp":1742369400000,"open":0.84549,"high":0.84559,"low":0.84541,"close":0.84556,"volume":37.86000061035156},{"timestamp":1742369460000,"open":0.84557,"high":0.84566,"low":0.84556,"close":0.84564,"volume":34.290000915527344},{"timestamp":1742369520000,"open":0.84564,"high":0.84577,"low":0.84563,"close":0.84575,"volume":39.65999984741211},{"timestamp":1742369580000,"open":0.84574,"high":0.84581,"low":0.84568,"close":0.8457,"volume":21.209999084472656},{"timestamp":1742369640000,"open":0.84569,"high":0.84573,"low":0.84549,"close":0.84555,"volume":72},{"timestamp":1742369700000,"open":0.84552,"high":0.84557,"low":0.84547,"close":0.84553,"volume":63},{"timestamp":1742369760000,"open":0.84553,"high":0.84558,"low":0.84537,"close":0.84544,"volume":82.80000305175781},{"timestamp":1742369820000,"open":0.84546,"high":0.84557,"low":0.84519,"close":0.84529,"volume":157.0500030517578},{"timestamp":1742369880000,"open":0.84527,"high":0.84532,"low":0.84497,"close":0.84521,"volume":98.55000305175781},{"timestamp":1742369940000,"open":0.84522,"high":0.84527,"low":0.84481,"close":0.84492,"volume":73.3499984741211},{"timestamp":1742370000000,"open":0.84492,"high":0.84507,"low":0.84484,"close":0.84486,"volume":94.05000305175781},{"timestamp":1742370060000,"open":0.84485,"high":0.84488,"low":0.84456,"close":0.84461,"volume":106.6500015258789},{"timestamp":1742370120000,"open":0.8446,"high":0.84463,"low":0.84446,"close":0.84459,"volume":70.6500015258789},{"timestamp":1742370180000,"open":0.84457,"high":0.84457,"low":0.84415,"close":0.84441,"volume":99.44999694824219},{"timestamp":1742370240000,"open":0.8444,"high":0.84467,"low":0.84435,"close":0.84461,"volume":77.4000015258789},{"timestamp":1742370300000,"open":0.84461,"high":0.84485,"low":0.84459,"close":0.84483,"volume":67.05000305175781},{"timestamp":1742370360000,"open":0.84485,"high":0.84512,"low":0.84483,"close":0.84509,"volume":76.5},{"timestamp":1742370420000,"open":0.84504,"high":0.84506,"low":0.84458,"close":0.84461,"volume":74.37000274658203},{"timestamp":1742370480000,"open":0.84459,"high":0.8448,"low":0.84438,"close":0.84475,"volume":96.36000061035156},{"timestamp":1742370540000,"open":0.84477,"high":0.84499,"low":0.84474,"close":0.84494,"volume":116.12999725341797},{"timestamp":1742370600000,"open":0.84493,"high":0.84509,"low":0.84481,"close":0.84505,"volume":123.66000366210938},{"timestamp":1742370660000,"open":0.84507,"high":0.8452,"low":0.84492,"close":0.84493,"volume":80.04000091552734},{"timestamp":1742370720000,"open":0.84492,"high":0.84498,"low":0.84482,"close":0.84482,"volume":80.12999725341797},{"timestamp":1742370780000,"open":0.84482,"high":0.84484,"low":0.8447,"close":0.8448,"volume":85.05000305175781},{"timestamp":1742370840000,"open":0.84479,"high":0.8449,"low":0.84476,"close":0.84483,"volume":73.80000305175781},{"timestamp":1742370900000,"open":0.84482,"high":0.84486,"low":0.84467,"close":0.84468,"volume":57.2400016784668},{"timestamp":1742370960000,"open":0.84467,"high":0.84473,"low":0.84444,"close":0.84447,"volume":77.8499984741211},{"timestamp":1742371020000,"open":0.84448,"high":0.84448,"low":0.84426,"close":0.84437,"volume":90.44999694824219},{"timestamp":1742371080000,"open":0.84437,"high":0.84437,"low":0.84417,"close":0.84417,"volume":66.1500015258789},{"timestamp":1742371140000,"open":0.84417,"high":0.84422,"low":0.84409,"close":0.84422,"volume":56.25},{"timestamp":1742371200000,"open":0.84418,"high":0.84455,"low":0.84412,"close":0.84447,"volume":112.5},{"timestamp":1742371260000,"open":0.8445,"high":0.84462,"low":0.84446,"close":0.84461,"volume":76.94999694824219},{"timestamp":1742371320000,"open":0.84459,"high":0.84474,"low":0.84453,"close":0.84472,"volume":56.70000076293945},{"timestamp":1742371380000,"open":0.84474,"high":0.84483,"low":0.84466,"close":0.84481,"volume":81.9000015258789},{"timestamp":1742371440000,"open":0.84481,"high":0.84487,"low":0.84471,"close":0.84473,"volume":68.8499984741211},{"timestamp":1742371500000,"open":0.84473,"high":0.84485,"low":0.84464,"close":0.84484,"volume":70.19999694824219},{"timestamp":1742371560000,"open":0.84486,"high":0.84491,"low":0.84471,"close":0.84478,"volume":79.6500015258789},{"timestamp":1742371620000,"open":0.84479,"high":0.84489,"low":0.84474,"close":0.84484,"volume":66.5999984741211},{"timestamp":1742371680000,"open":0.84485,"high":0.84497,"low":0.84479,"close":0.84496,"volume":86.4000015258789},{"timestamp":1742371740000,"open":0.84494,"high":0.84509,"low":0.84491,"close":0.84503,"volume":93.5999984741211},{"timestamp":1742371800000,"open":0.84503,"high":0.8451,"low":0.84465,"close":0.84465,"volume":127.80000305175781},{"timestamp":1742371860000,"open":0.84465,"high":0.84468,"low":0.84443,"close":0.84444,"volume":110.69999694824219},{"timestamp":1742371920000,"open":0.84443,"high":0.84461,"low":0.84443,"close":0.84456,"volume":57.599998474121094},{"timestamp":1742371980000,"open":0.84457,"high":0.84471,"low":0.84456,"close":0.8447,"volume":63.900001525878906},{"timestamp":1742372040000,"open":0.84471,"high":0.84494,"low":0.84468,"close":0.84492,"volume":77.4000015258789},{"timestamp":1742372100000,"open":0.84492,"high":0.84504,"low":0.84483,"close":0.84485,"volume":75.1500015258789},{"timestamp":1742372160000,"open":0.84486,"high":0.84498,"low":0.84478,"close":0.84484,"volume":99.44999694824219},{"timestamp":1742372220000,"open":0.84482,"high":0.84505,"low":0.84482,"close":0.845,"volume":62.099998474121094},{"timestamp":1742372280000,"open":0.84499,"high":0.84504,"low":0.84491,"close":0.84495,"volume":63},{"timestamp":1742372340000,"open":0.84496,"high":0.84514,"low":0.84495,"close":0.84513,"volume":60.29999923706055},{"timestamp":1742372400000,"open":0.84514,"high":0.84526,"low":0.84508,"close":0.84524,"volume":56.70000076293945},{"timestamp":1742372460000,"open":0.84524,"high":0.84524,"low":0.84511,"close":0.8452,"volume":56.25},{"timestamp":1742372520000,"open":0.84519,"high":0.84522,"low":0.84511,"close":0.8452,"volume":50.400001525878906},{"timestamp":1742372580000,"open":0.84518,"high":0.84526,"low":0.84515,"close":0.84517,"volume":47.70000076293945},{"timestamp":1742372640000,"open":0.84519,"high":0.8452,"low":0.84505,"close":0.84517,"volume":38.25},{"timestamp":1742372700000,"open":0.84515,"high":0.84518,"low":0.84509,"close":0.84516,"volume":43.20000076293945},{"timestamp":1742372760000,"open":0.84516,"high":0.84516,"low":0.84504,"close":0.84506,"volume":50.400001525878906},{"timestamp":1742372820000,"open":0.84504,"high":0.84507,"low":0.84499,"close":0.845,"volume":34.20000076293945},{"timestamp":1742372880000,"open":0.84499,"high":0.84509,"low":0.84493,"close":0.84497,"volume":42.29999923706055},{"timestamp":1742372940000,"open":0.84499,"high":0.84519,"low":0.84493,"close":0.84519,"volume":68.8499984741211},{"timestamp":1742373000000,"open":0.84517,"high":0.84517,"low":0.84506,"close":0.84507,"volume":45},{"timestamp":1742373060000,"open":0.84509,"high":0.84511,"low":0.84498,"close":0.845,"volume":30.149999618530273},{"timestamp":1742373120000,"open":0.84496,"high":0.84508,"low":0.84493,"close":0.84501,"volume":31.5},{"timestamp":1742373180000,"open":0.84503,"high":0.8451,"low":0.845,"close":0.84509,"volume":22.950000762939453},{"timestamp":1742373240000,"open":0.84508,"high":0.8451,"low":0.84479,"close":0.84488,"volume":35.54999923706055},{"timestamp":1742373300000,"open":0.84486,"high":0.84488,"low":0.84474,"close":0.84475,"volume":19.350000381469727},{"timestamp":1742373360000,"open":0.84474,"high":0.84489,"low":0.84473,"close":0.84483,"volume":32.400001525878906},{"timestamp":1742373420000,"open":0.84482,"high":0.84488,"low":0.84465,"close":0.84465,"volume":29.25},{"timestamp":1742373480000,"open":0.84466,"high":0.8447,"low":0.84457,"close":0.8446,"volume":35.099998474121094},{"timestamp":1742373540000,"open":0.8446,"high":0.8446,"low":0.84443,"close":0.8445,"volume":42.75},{"timestamp":1742373600000,"open":0.84447,"high":0.84454,"low":0.84441,"close":0.84445,"volume":36.900001525878906},{"timestamp":1742373660000,"open":0.84449,"high":0.84449,"low":0.84438,"close":0.84439,"volume":47.25},{"timestamp":1742373720000,"open":0.84438,"high":0.84439,"low":0.84416,"close":0.84418,"volume":22.049999237060547},{"timestamp":1742373780000,"open":0.84418,"high":0.84423,"low":0.84405,"close":0.84409,"volume":40.95000076293945},{"timestamp":1742373840000,"open":0.8441,"high":0.84412,"low":0.84394,"close":0.84399,"volume":35.099998474121094},{"timestamp":1742373900000,"open":0.84399,"high":0.84399,"low":0.84389,"close":0.84395,"volume":28.799999237060547},{"timestamp":1742373960000,"open":0.84398,"high":0.8441,"low":0.84395,"close":0.84408,"volume":38.25},{"timestamp":1742374020000,"open":0.84409,"high":0.84418,"low":0.84409,"close":0.84415,"volume":24.299999237060547},{"timestamp":1742374080000,"open":0.84414,"high":0.84416,"low":0.84403,"close":0.84416,"volume":42.29999923706055},{"timestamp":1742374140000,"open":0.84413,"high":0.84414,"low":0.84401,"close":0.84402,"volume":34.20000076293945},{"timestamp":1742374200000,"open":0.84403,"high":0.84404,"low":0.84371,"close":0.84375,"volume":49.95000076293945},{"timestamp":1742374260000,"open":0.84375,"high":0.84381,"low":0.8436,"close":0.8436,"volume":54},{"timestamp":1742374320000,"open":0.84361,"high":0.84366,"low":0.84328,"close":0.8433,"volume":68.8499984741211},{"timestamp":1742374380000,"open":0.84328,"high":0.84337,"low":0.84327,"close":0.84337,"volume":31.049999237060547},{"timestamp":1742374440000,"open":0.84338,"high":0.84378,"low":0.84338,"close":0.84378,"volume":55.79999923706055},{"timestamp":1742374500000,"open":0.84378,"high":0.84388,"low":0.84372,"close":0.84382,"volume":36},{"timestamp":1742374560000,"open":0.8438,"high":0.84382,"low":0.84363,"close":0.84363,"volume":19.799999237060547},{"timestamp":1742374620000,"open":0.84364,"high":0.84367,"low":0.84357,"close":0.84366,"volume":35.54999923706055},{"timestamp":1742374680000,"open":0.84363,"high":0.84367,"low":0.84359,"close":0.84361,"volume":22.049999237060547},{"timestamp":1742374740000,"open":0.84361,"high":0.84362,"low":0.84346,"close":0.84348,"volume":35.54999923706055},{"timestamp":1742374800000,"open":0.84347,"high":0.84359,"low":0.84335,"close":0.84359,"volume":64.80000305175781},{"timestamp":1742374860000,"open":0.84359,"high":0.84368,"low":0.84343,"close":0.84348,"volume":45},{"timestamp":1742374920000,"open":0.84347,"high":0.84352,"low":0.8434,"close":0.84349,"volume":47.70000076293945},{"timestamp":1742374980000,"open":0.84347,"high":0.84354,"low":0.8434,"close":0.8434,"volume":44.099998474121094},{"timestamp":1742375040000,"open":0.84343,"high":0.8435,"low":0.8434,"close":0.84348,"volume":31.950000762939453},{"timestamp":1742375100000,"open":0.84347,"high":0.84351,"low":0.84335,"close":0.84351,"volume":39.599998474121094},{"timestamp":1742375160000,"open":0.84354,"high":0.84357,"low":0.84346,"close":0.84346,"volume":30.600000381469727},{"timestamp":1742375220000,"open":0.84346,"high":0.84352,"low":0.84344,"close":0.84351,"volume":28.350000381469727},{"timestamp":1742375280000,"open":0.84355,"high":0.84364,"low":0.84351,"close":0.84364,"volume":21.149999618530273},{"timestamp":1742375340000,"open":0.84361,"high":0.84371,"low":0.84361,"close":0.84364,"volume":26.100000381469727},{"timestamp":1742375400000,"open":0.84367,"high":0.84367,"low":0.84355,"close":0.84355,"volume":25.200000762939453},{"timestamp":1742375460000,"open":0.84354,"high":0.8436,"low":0.8435,"close":0.84352,"volume":28.350000381469727},{"timestamp":1742375520000,"open":0.8435,"high":0.84351,"low":0.84345,"close":0.84349,"volume":31.049999237060547},{"timestamp":1742375580000,"open":0.84347,"high":0.84347,"low":0.84325,"close":0.84327,"volume":48.150001525878906},{"timestamp":1742375640000,"open":0.84328,"high":0.84328,"low":0.84317,"close":0.84319,"volume":27},{"timestamp":1742375700000,"open":0.84317,"high":0.84324,"low":0.84314,"close":0.84321,"volume":35.099998474121094},{"timestamp":1742375760000,"open":0.84324,"high":0.84333,"low":0.84321,"close":0.84331,"volume":28.350000381469727},{"timestamp":1742375820000,"open":0.8433,"high":0.84334,"low":0.84319,"close":0.84334,"volume":42.75},{"timestamp":1742375880000,"open":0.84333,"high":0.84333,"low":0.84318,"close":0.84325,"volume":60.38999938964844},{"timestamp":1742375940000,"open":0.84322,"high":0.84329,"low":0.84311,"close":0.84313,"volume":31.860000610351562},{"timestamp":1742376000000,"open":0.84311,"high":0.84311,"low":0.84303,"close":0.84311,"volume":25.649999618530273},{"timestamp":1742376060000,"open":0.8431,"high":0.84312,"low":0.84298,"close":0.843,"volume":40.04999923706055},{"timestamp":1742376120000,"open":0.84301,"high":0.84314,"low":0.84301,"close":0.84306,"volume":38.70000076293945},{"timestamp":1742376180000,"open":0.84306,"high":0.84312,"low":0.84305,"close":0.84307,"volume":27.899999618530273},{"timestamp":1742376240000,"open":0.84308,"high":0.84321,"low":0.84308,"close":0.84319,"volume":43.20000076293945},{"timestamp":1742376300000,"open":0.8432,"high":0.84326,"low":0.84318,"close":0.84318,"volume":41.849998474121094},{"timestamp":1742376360000,"open":0.84318,"high":0.84318,"low":0.84311,"close":0.84313,"volume":51.29999923706055},{"timestamp":1742376420000,"open":0.84313,"high":0.84318,"low":0.84308,"close":0.84318,"volume":34.650001525878906},{"timestamp":1742376480000,"open":0.84317,"high":0.84323,"low":0.84314,"close":0.84321,"volume":20.1299991607666},{"timestamp":1742376540000,"open":0.84321,"high":0.84323,"low":0.84316,"close":0.8432,"volume":29.309999465942383},{"timestamp":1742376600000,"open":0.8432,"high":0.8433,"low":0.8432,"close":0.84326,"volume":54.9900016784668},{"timestamp":1742376660000,"open":0.84326,"high":0.84369,"low":0.84325,"close":0.84369,"volume":47.81999969482422},{"timestamp":1742376720000,"open":0.84369,"high":0.84377,"low":0.84366,"close":0.84372,"volume":80.25},{"timestamp":1742376780000,"open":0.84372,"high":0.84374,"low":0.84356,"close":0.84363,"volume":43.31999969482422},{"timestamp":1742376840000,"open":0.84361,"high":0.84362,"low":0.84354,"close":0.84354,"volume":53.90999984741211},{"timestamp":1742376900000,"open":0.84352,"high":0.84356,"low":0.84346,"close":0.84356,"volume":35.54999923706055},{"timestamp":1742376960000,"open":0.84357,"high":0.84358,"low":0.84351,"close":0.84356,"volume":37.349998474121094},{"timestamp":1742377020000,"open":0.84356,"high":0.84357,"low":0.84346,"close":0.84351,"volume":34.650001525878906},{"timestamp":1742377080000,"open":0.84353,"high":0.84354,"low":0.84345,"close":0.8435,"volume":43.650001525878906},{"timestamp":1742377140000,"open":0.84349,"high":0.84355,"low":0.84348,"close":0.84353,"volume":30.149999618530273},{"timestamp":1742377200000,"open":0.84353,"high":0.84364,"low":0.84351,"close":0.84364,"volume":36.540000915527344},{"timestamp":1742377260000,"open":0.84363,"high":0.84369,"low":0.84352,"close":0.84362,"volume":32.040000915527344},{"timestamp":1742377320000,"open":0.84363,"high":0.84374,"low":0.8436,"close":0.8437,"volume":26.760000228881836},{"timestamp":1742377380000,"open":0.8437,"high":0.84379,"low":0.84368,"close":0.84378,"volume":31.170000076293945},{"timestamp":1742377440000,"open":0.84379,"high":0.84383,"low":0.84373,"close":0.84383,"volume":20.399999618530273},{"timestamp":1742377500000,"open":0.84381,"high":0.84382,"low":0.84374,"close":0.84379,"volume":37.83000183105469},{"timestamp":1742377560000,"open":0.8438,"high":0.84384,"low":0.84379,"close":0.84383,"volume":32.849998474121094},{"timestamp":1742377620000,"open":0.84386,"high":0.84386,"low":0.84376,"close":0.8438,"volume":55.619998931884766},{"timestamp":1742377680000,"open":0.8438,"high":0.84385,"low":0.84374,"close":0.84385,"volume":27.809999465942383},{"timestamp":1742377740000,"open":0.84385,"high":0.84392,"low":0.84384,"close":0.8439,"volume":30.600000381469727},{"timestamp":1742377800000,"open":0.84392,"high":0.84393,"low":0.84388,"close":0.84389,"volume":18.989999771118164},{"timestamp":1742377860000,"open":0.84389,"high":0.84401,"low":0.84388,"close":0.84401,"volume":36.18000030517578},{"timestamp":1742377920000,"open":0.84401,"high":0.84408,"low":0.84399,"close":0.84404,"volume":38.90999984741211},{"timestamp":1742377980000,"open":0.84404,"high":0.84406,"low":0.84391,"close":0.84391,"volume":58.5},{"timestamp":1742378040000,"open":0.84393,"high":0.84397,"low":0.84385,"close":0.84385,"volume":40.5},{"timestamp":1742378100000,"open":0.84386,"high":0.8439,"low":0.84378,"close":0.84387,"volume":71.0999984741211},{"timestamp":1742378160000,"open":0.84385,"high":0.84403,"low":0.84385,"close":0.84403,"volume":53.099998474121094},{"timestamp":1742378220000,"open":0.84405,"high":0.84408,"low":0.84392,"close":0.84392,"volume":32.400001525878906},{"timestamp":1742378280000,"open":0.84389,"high":0.84405,"low":0.84389,"close":0.84405,"volume":46.79999923706055},{"timestamp":1742378340000,"open":0.84405,"high":0.84411,"low":0.84399,"close":0.84404,"volume":46.349998474121094},{"timestamp":1742378400000,"open":0.84404,"high":0.84411,"low":0.84396,"close":0.84396,"volume":29.25},{"timestamp":1742378460000,"open":0.84397,"high":0.84398,"low":0.84378,"close":0.84379,"volume":45.45000076293945},{"timestamp":1742378520000,"open":0.84379,"high":0.84391,"low":0.84372,"close":0.84388,"volume":42.29999923706055},{"timestamp":1742378580000,"open":0.84391,"high":0.84394,"low":0.84383,"close":0.84383,"volume":59.849998474121094},{"timestamp":1742378640000,"open":0.84383,"high":0.84383,"low":0.84371,"close":0.84371,"volume":64.3499984741211},{"timestamp":1742378700000,"open":0.84371,"high":0.84376,"low":0.84365,"close":0.84367,"volume":40.5},{"timestamp":1742378760000,"open":0.84365,"high":0.84366,"low":0.84346,"close":0.84348,"volume":49.04999923706055},{"timestamp":1742378820000,"open":0.84348,"high":0.84358,"low":0.84344,"close":0.84358,"volume":52.650001525878906},{"timestamp":1742378880000,"open":0.84358,"high":0.84365,"low":0.84356,"close":0.84361,"volume":38.70000076293945},{"timestamp":1742378940000,"open":0.84361,"high":0.84365,"low":0.84355,"close":0.84365,"volume":29.25},{"timestamp":1742379000000,"open":0.84363,"high":0.84375,"low":0.84362,"close":0.84372,"volume":24.75},{"timestamp":1742379060000,"open":0.84371,"high":0.84376,"low":0.84369,"close":0.84376,"volume":23.850000381469727},{"timestamp":1742379120000,"open":0.84376,"high":0.84376,"low":0.8436,"close":0.84376,"volume":49.04999923706055},{"timestamp":1742379180000,"open":0.84375,"high":0.84375,"low":0.84348,"close":0.84349,"volume":27.899999618530273},{"timestamp":1742379240000,"open":0.84348,"high":0.84354,"low":0.84331,"close":0.84335,"volume":45.45000076293945},{"timestamp":1742379300000,"open":0.84334,"high":0.84348,"low":0.84334,"close":0.8434,"volume":31.049999237060547},{"timestamp":1742379360000,"open":0.84341,"high":0.84342,"low":0.84329,"close":0.84329,"volume":23.850000381469727},{"timestamp":1742379420000,"open":0.84329,"high":0.84343,"low":0.84328,"close":0.84342,"volume":21.149999618530273},{"timestamp":1742379480000,"open":0.84342,"high":0.84361,"low":0.84339,"close":0.8436,"volume":63.45000076293945},{"timestamp":1742379540000,"open":0.84361,"high":0.84366,"low":0.84354,"close":0.84364,"volume":42.29999923706055},{"timestamp":1742379600000,"open":0.84364,"high":0.84374,"low":0.84362,"close":0.84374,"volume":21.600000381469727},{"timestamp":1742379660000,"open":0.84374,"high":0.8438,"low":0.84371,"close":0.8438,"volume":52.20000076293945},{"timestamp":1742379720000,"open":0.8438,"high":0.84386,"low":0.84375,"close":0.84384,"volume":51.29999923706055},{"timestamp":1742379780000,"open":0.84383,"high":0.84386,"low":0.84374,"close":0.84378,"volume":35.54999923706055},{"timestamp":1742379840000,"open":0.84379,"high":0.84385,"low":0.84375,"close":0.84381,"volume":30.149999618530273},{"timestamp":1742379900000,"open":0.84379,"high":0.84379,"low":0.84371,"close":0.84372,"volume":40.95000076293945},{"timestamp":1742379960000,"open":0.84374,"high":0.84379,"low":0.84367,"close":0.84367,"volume":47.25},{"timestamp":1742380020000,"open":0.84368,"high":0.8437,"low":0.84363,"close":0.84363,"volume":29.700000762939453},{"timestamp":1742380080000,"open":0.84365,"high":0.84368,"low":0.84359,"close":0.84366,"volume":42.75},{"timestamp":1742380140000,"open":0.84368,"high":0.84375,"low":0.84366,"close":0.84369,"volume":27.899999618530273},{"timestamp":1742380200000,"open":0.8437,"high":0.8437,"low":0.84362,"close":0.84368,"volume":38.25},{"timestamp":1742380260000,"open":0.84365,"high":0.84368,"low":0.84364,"close":0.84365,"volume":22.950000762939453},{"timestamp":1742380320000,"open":0.84364,"high":0.84373,"low":0.84359,"close":0.84364,"volume":66.5999984741211},{"timestamp":1742380380000,"open":0.84363,"high":0.84365,"low":0.84358,"close":0.8436,"volume":62.099998474121094},{"timestamp":1742380440000,"open":0.8436,"high":0.84367,"low":0.84357,"close":0.84365,"volume":65.25},{"timestamp":1742380500000,"open":0.84366,"high":0.84366,"low":0.84356,"close":0.84356,"volume":49.5},{"timestamp":1742380560000,"open":0.84356,"high":0.84361,"low":0.84351,"close":0.84359,"volume":31.950000762939453},{"timestamp":1742380620000,"open":0.84357,"high":0.84362,"low":0.84356,"close":0.84361,"volume":18.450000762939453},{"timestamp":1742380680000,"open":0.84361,"high":0.84366,"low":0.84359,"close":0.84364,"volume":23.850000381469727},{"timestamp":1742380740000,"open":0.84366,"high":0.84374,"low":0.84365,"close":0.84374,"volume":18.450000762939453},{"timestamp":1742380800000,"open":0.84373,"high":0.84375,"low":0.84369,"close":0.84371,"volume":23.850000381469727},{"timestamp":1742380860000,"open":0.8437,"high":0.8437,"low":0.84359,"close":0.84361,"volume":24.299999237060547},{"timestamp":1742380920000,"open":0.84362,"high":0.84371,"low":0.8436,"close":0.84366,"volume":39.150001525878906},{"timestamp":1742380980000,"open":0.84369,"high":0.84373,"low":0.84367,"close":0.84372,"volume":20.25},{"timestamp":1742381040000,"open":0.84371,"high":0.84383,"low":0.84369,"close":0.8438,"volume":45.45000076293945},{"timestamp":1742381100000,"open":0.84381,"high":0.84395,"low":0.84381,"close":0.84391,"volume":57.599998474121094},{"timestamp":1742381160000,"open":0.8439,"high":0.84392,"low":0.84387,"close":0.84387,"volume":15.300000190734863},{"timestamp":1742381220000,"open":0.84388,"high":0.84394,"low":0.84382,"close":0.84392,"volume":25.649999618530273},{"timestamp":1742381280000,"open":0.84393,"high":0.84401,"low":0.84391,"close":0.84401,"volume":32.400001525878906},{"timestamp":1742381340000,"open":0.844,"high":0.84407,"low":0.84393,"close":0.84401,"volume":51.29999923706055},{"timestamp":1742381400000,"open":0.844,"high":0.84404,"low":0.84382,"close":0.84382,"volume":31.950000762939453},{"timestamp":1742381460000,"open":0.84382,"high":0.84393,"low":0.84381,"close":0.84393,"volume":29.700000762939453},{"timestamp":1742381520000,"open":0.84393,"high":0.84405,"low":0.84393,"close":0.84405,"volume":28.350000381469727},{"timestamp":1742381580000,"open":0.84406,"high":0.84414,"low":0.84402,"close":0.84404,"volume":47.25},{"timestamp":1742381640000,"open":0.84405,"high":0.84407,"low":0.84401,"close":0.84403,"volume":28.799999237060547},{"timestamp":1742381700000,"open":0.84403,"high":0.84417,"low":0.844,"close":0.84408,"volume":34.650001525878906},{"timestamp":1742381760000,"open":0.84407,"high":0.84417,"low":0.84407,"close":0.84417,"volume":20.25},{"timestamp":1742381820000,"open":0.84417,"high":0.84417,"low":0.84414,"close":0.84416,"volume":17.549999237060547},{"timestamp":1742381880000,"open":0.84414,"high":0.84417,"low":0.84414,"close":0.84417,"volume":8.100000381469727},{"timestamp":1742381940000,"open":0.84416,"high":0.84423,"low":0.84412,"close":0.84413,"volume":11.25},{"timestamp":1742382000000,"open":0.8441,"high":0.84419,"low":0.84407,"close":0.84415,"volume":23.399999618530273},{"timestamp":1742382060000,"open":0.84414,"high":0.84415,"low":0.84407,"close":0.84408,"volume":9.899999618530273},{"timestamp":1742382120000,"open":0.84404,"high":0.84411,"low":0.84402,"close":0.84408,"volume":30.149999618530273},{"timestamp":1742382180000,"open":0.84413,"high":0.84425,"low":0.84413,"close":0.8442,"volume":18.450000762939453},{"timestamp":1742382240000,"open":0.8442,"high":0.84423,"low":0.84413,"close":0.84414,"volume":36},{"timestamp":1742382300000,"open":0.84411,"high":0.84416,"low":0.84408,"close":0.84414,"volume":25.649999618530273},{"timestamp":1742382360000,"open":0.84414,"high":0.84423,"low":0.84413,"close":0.8442,"volume":31.049999237060547},{"timestamp":1742382420000,"open":0.84421,"high":0.84428,"low":0.8442,"close":0.8442,"volume":36},{"timestamp":1742382480000,"open":0.84421,"high":0.8443,"low":0.84415,"close":0.84419,"volume":53.099998474121094},{"timestamp":1742382540000,"open":0.84419,"high":0.84435,"low":0.84419,"close":0.84435,"volume":34.650001525878906},{"timestamp":1742382600000,"open":0.84434,"high":0.84445,"low":0.84434,"close":0.84441,"volume":42.29999923706055},{"timestamp":1742382660000,"open":0.8444,"high":0.84448,"low":0.84436,"close":0.84436,"volume":47.70000076293945},{"timestamp":1742382720000,"open":0.84435,"high":0.84437,"low":0.84427,"close":0.84427,"volume":21.600000381469727},{"timestamp":1742382780000,"open":0.84427,"high":0.84433,"low":0.84422,"close":0.84425,"volume":39.599998474121094},{"timestamp":1742382840000,"open":0.84427,"high":0.84434,"low":0.84423,"close":0.84426,"volume":54},{"timestamp":1742382900000,"open":0.84425,"high":0.84431,"low":0.84413,"close":0.84415,"volume":26.100000381469727},{"timestamp":1742382960000,"open":0.84413,"high":0.84413,"low":0.84402,"close":0.84405,"volume":28.799999237060547},{"timestamp":1742383020000,"open":0.84407,"high":0.84409,"low":0.84403,"close":0.84405,"volume":18.899999618530273},{"timestamp":1742383080000,"open":0.84404,"high":0.84411,"low":0.84404,"close":0.84409,"volume":23.850000381469727},{"timestamp":1742383140000,"open":0.8441,"high":0.84411,"low":0.84391,"close":0.84391,"volume":44.54999923706055},{"timestamp":1742383200000,"open":0.84393,"high":0.84399,"low":0.84389,"close":0.84396,"volume":54.900001525878906},{"timestamp":1742383260000,"open":0.84395,"high":0.84399,"low":0.84391,"close":0.84395,"volume":45.45000076293945},{"timestamp":1742383320000,"open":0.84395,"high":0.84407,"low":0.84394,"close":0.84403,"volume":21.600000381469727},{"timestamp":1742383380000,"open":0.84404,"high":0.84406,"low":0.84393,"close":0.84395,"volume":66.5999984741211},{"timestamp":1742383440000,"open":0.84396,"high":0.84404,"low":0.84393,"close":0.84396,"volume":54.900001525878906},{"timestamp":1742383500000,"open":0.84396,"high":0.84416,"low":0.84396,"close":0.84408,"volume":58.5},{"timestamp":1742383560000,"open":0.84408,"high":0.8442,"low":0.84406,"close":0.84418,"volume":50.400001525878906},{"timestamp":1742383620000,"open":0.84417,"high":0.8442,"low":0.84417,"close":0.84417,"volume":25.200000762939453},{"timestamp":1742383680000,"open":0.84415,"high":0.84418,"low":0.84412,"close":0.84413,"volume":40.95000076293945},{"timestamp":1742383740000,"open":0.84413,"high":0.84421,"low":0.84412,"close":0.84419,"volume":37.79999923706055},{"timestamp":1742383800000,"open":0.84419,"high":0.84426,"low":0.84419,"close":0.84423,"volume":48.599998474121094},{"timestamp":1742383860000,"open":0.84422,"high":0.84424,"low":0.84422,"close":0.84422,"volume":18},{"timestamp":1742383920000,"open":0.84423,"high":0.8443,"low":0.84421,"close":0.84428,"volume":47.25},{"timestamp":1742383980000,"open":0.84427,"high":0.84432,"low":0.84424,"close":0.84428,"volume":54.900001525878906},{"timestamp":1742384040000,"open":0.84428,"high":0.84432,"low":0.84425,"close":0.84427,"volume":15.75},{"timestamp":1742384100000,"open":0.84427,"high":0.84431,"low":0.84422,"close":0.84422,"volume":32.849998474121094},{"timestamp":1742384160000,"open":0.84422,"high":0.84433,"low":0.84421,"close":0.84431,"volume":33.75},{"timestamp":1742384220000,"open":0.84432,"high":0.84435,"low":0.8443,"close":0.84431,"volume":22.049999237060547},{"timestamp":1742384280000,"open":0.84433,"high":0.84438,"low":0.84428,"close":0.84435,"volume":31.049999237060547},{"timestamp":1742384340000,"open":0.84434,"high":0.84438,"low":0.84431,"close":0.84432,"volume":26.100000381469727},{"timestamp":1742384400000,"open":0.84431,"high":0.84434,"low":0.84426,"close":0.8443,"volume":18.450000762939453},{"timestamp":1742384460000,"open":0.84432,"high":0.8444,"low":0.84432,"close":0.84433,"volume":19.799999237060547},{"timestamp":1742384520000,"open":0.84434,"high":0.84434,"low":0.84427,"close":0.84431,"volume":27.899999618530273},{"timestamp":1742384580000,"open":0.84432,"high":0.84434,"low":0.84428,"close":0.84433,"volume":41.849998474121094},{"timestamp":1742384640000,"open":0.84432,"high":0.8445,"low":0.84432,"close":0.84446,"volume":44.54999923706055},{"timestamp":1742384700000,"open":0.84445,"high":0.84447,"low":0.84434,"close":0.84442,"volume":45},{"timestamp":1742384760000,"open":0.84442,"high":0.84445,"low":0.84437,"close":0.84442,"volume":51.29999923706055},{"timestamp":1742384820000,"open":0.84441,"high":0.84442,"low":0.84428,"close":0.84428,"volume":30.600000381469727},{"timestamp":1742384880000,"open":0.8443,"high":0.84435,"low":0.8443,"close":0.84435,"volume":9.449999809265137},{"timestamp":1742384940000,"open":0.84436,"high":0.84441,"low":0.84436,"close":0.84439,"volume":18.899999618530273},{"timestamp":1742385000000,"open":0.84437,"high":0.8445,"low":0.84437,"close":0.84442,"volume":34.20000076293945},{"timestamp":1742385060000,"open":0.8444,"high":0.84447,"low":0.84437,"close":0.84447,"volume":42.29999923706055},{"timestamp":1742385120000,"open":0.84447,"high":0.84454,"low":0.84446,"close":0.84451,"volume":51.75},{"timestamp":1742385180000,"open":0.84451,"high":0.84454,"low":0.8445,"close":0.84451,"volume":33.75},{"timestamp":1742385240000,"open":0.84451,"high":0.84451,"low":0.84446,"close":0.84446,"volume":34.650001525878906},{"timestamp":1742385300000,"open":0.84447,"high":0.84453,"low":0.84445,"close":0.84451,"volume":26.100000381469727},{"timestamp":1742385360000,"open":0.84452,"high":0.84453,"low":0.8442,"close":0.84421,"volume":134.82000732421875},{"timestamp":1742385420000,"open":0.84421,"high":0.84454,"low":0.84418,"close":0.84448,"volume":142.8000030517578},{"timestamp":1742385480000,"open":0.84448,"high":0.84451,"low":0.84432,"close":0.84438,"volume":89.27999877929688},{"timestamp":1742385540000,"open":0.84439,"high":0.84443,"low":0.84435,"close":0.84442,"volume":34.20000076293945},{"timestamp":1742385600000,"open":0.84442,"high":0.84457,"low":0.8444,"close":0.84451,"volume":67.5},{"timestamp":1742385660000,"open":0.84453,"high":0.84454,"low":0.84432,"close":0.84432,"volume":59.849998474121094},{"timestamp":1742385720000,"open":0.84434,"high":0.84453,"low":0.84433,"close":0.84453,"volume":56.25},{"timestamp":1742385780000,"open":0.84453,"high":0.84456,"low":0.84443,"close":0.84448,"volume":45.900001525878906},{"timestamp":1742385840000,"open":0.84447,"high":0.84447,"low":0.84434,"close":0.84435,"volume":49.5},{"timestamp":1742385900000,"open":0.84436,"high":0.84439,"low":0.8443,"close":0.84439,"volume":51.75},{"timestamp":1742385960000,"open":0.8444,"high":0.84453,"low":0.8444,"close":0.8445,"volume":40.5},{"timestamp":1742386020000,"open":0.84451,"high":0.84451,"low":0.84442,"close":0.84443,"volume":30.600000381469727},{"timestamp":1742386080000,"open":0.84443,"high":0.84443,"low":0.84424,"close":0.84424,"volume":49.95000076293945},{"timestamp":1742386140000,"open":0.84422,"high":0.84431,"low":0.84422,"close":0.84429,"volume":58.95000076293945},{"timestamp":1742386200000,"open":0.8443,"high":0.84439,"low":0.8443,"close":0.84434,"volume":60.29999923706055},{"timestamp":1742386260000,"open":0.84433,"high":0.84442,"low":0.84429,"close":0.84438,"volume":44.099998474121094},{"timestamp":1742386320000,"open":0.84438,"high":0.84443,"low":0.84433,"close":0.84443,"volume":27.450000762939453},{"timestamp":1742386380000,"open":0.84444,"high":0.84446,"low":0.84434,"close":0.84436,"volume":57.599998474121094},{"timestamp":1742386440000,"open":0.84437,"high":0.84438,"low":0.84433,"close":0.84434,"volume":16.200000762939453},{"timestamp":1742386500000,"open":0.84436,"high":0.84441,"low":0.84432,"close":0.8444,"volume":19.350000381469727},{"timestamp":1742386560000,"open":0.84442,"high":0.84446,"low":0.8444,"close":0.84444,"volume":17.549999237060547},{"timestamp":1742386620000,"open":0.84441,"high":0.84441,"low":0.84434,"close":0.84435,"volume":8.100000381469727},{"timestamp":1742386680000,"open":0.84434,"high":0.84435,"low":0.84416,"close":0.84418,"volume":34.20000076293945},{"timestamp":1742386740000,"open":0.84419,"high":0.84444,"low":0.84419,"close":0.84442,"volume":33.29999923706055},{"timestamp":1742386800000,"open":0.84443,"high":0.84449,"low":0.8444,"close":0.84442,"volume":41.400001525878906},{"timestamp":1742386860000,"open":0.84441,"high":0.84441,"low":0.84419,"close":0.84426,"volume":25.200000762939453},{"timestamp":1742386920000,"open":0.84426,"high":0.84435,"low":0.84426,"close":0.84434,"volume":9.899999618530273},{"timestamp":1742386980000,"open":0.84436,"high":0.84436,"low":0.84428,"close":0.84431,"volume":21.149999618530273},{"timestamp":1742387040000,"open":0.84433,"high":0.84435,"low":0.84424,"close":0.84425,"volume":35.54999923706055},{"timestamp":1742387100000,"open":0.84427,"high":0.84434,"low":0.84426,"close":0.8443,"volume":45},{"timestamp":1742387160000,"open":0.8443,"high":0.84442,"low":0.84423,"close":0.84427,"volume":70.19999694824219},{"timestamp":1742387220000,"open":0.84425,"high":0.84434,"low":0.84425,"close":0.8443,"volume":40.04999923706055},{"timestamp":1742387280000,"open":0.8443,"high":0.84432,"low":0.84423,"close":0.84426,"volume":39.150001525878906},{"timestamp":1742387340000,"open":0.84428,"high":0.84432,"low":0.84425,"close":0.84427,"volume":22.049999237060547},{"timestamp":1742387400000,"open":0.84429,"high":0.84433,"low":0.84418,"close":0.84423,"volume":54.900001525878906},{"timestamp":1742387460000,"open":0.84424,"high":0.84424,"low":0.84418,"close":0.8442,"volume":26.549999237060547},{"timestamp":1742387520000,"open":0.84421,"high":0.84425,"low":0.84415,"close":0.84418,"volume":32.849998474121094},{"timestamp":1742387580000,"open":0.84417,"high":0.84439,"low":0.84417,"close":0.84435,"volume":48.150001525878906},{"timestamp":1742387640000,"open":0.84438,"high":0.84441,"low":0.84436,"close":0.84436,"volume":22.950000762939453},{"timestamp":1742387700000,"open":0.84438,"high":0.84442,"low":0.84434,"close":0.84437,"volume":32.400001525878906},{"timestamp":1742387760000,"open":0.84441,"high":0.84442,"low":0.84437,"close":0.84437,"volume":24.75},{"timestamp":1742387820000,"open":0.84438,"high":0.84441,"low":0.84431,"close":0.84435,"volume":20.25},{"timestamp":1742387880000,"open":0.84436,"high":0.84443,"low":0.84433,"close":0.84435,"volume":18},{"timestamp":1742387940000,"open":0.84434,"high":0.8444,"low":0.84431,"close":0.84431,"volume":25.649999618530273},{"timestamp":1742388000000,"open":0.8443,"high":0.84435,"low":0.84428,"close":0.84429,"volume":36.900001525878906},{"timestamp":1742388060000,"open":0.84429,"high":0.84429,"low":0.84419,"close":0.84425,"volume":40.95000076293945},{"timestamp":1742388120000,"open":0.84425,"high":0.84435,"low":0.84425,"close":0.84434,"volume":25.200000762939453},{"timestamp":1742388180000,"open":0.84433,"high":0.84443,"low":0.84433,"close":0.84442,"volume":35.099998474121094},{"timestamp":1742388240000,"open":0.84442,"high":0.84458,"low":0.84442,"close":0.84454,"volume":23.399999618530273},{"timestamp":1742388300000,"open":0.84458,"high":0.84459,"low":0.84439,"close":0.84441,"volume":52.20000076293945},{"timestamp":1742388360000,"open":0.84442,"high":0.84442,"low":0.84429,"close":0.84431,"volume":26.549999237060547},{"timestamp":1742388420000,"open":0.84432,"high":0.84439,"low":0.84423,"close":0.84423,"volume":47.25},{"timestamp":1742388480000,"open":0.84423,"high":0.84435,"low":0.84422,"close":0.84431,"volume":36},{"timestamp":1742388540000,"open":0.84431,"high":0.84432,"low":0.84424,"close":0.84426,"volume":42.29999923706055},{"timestamp":1742388600000,"open":0.84427,"high":0.8443,"low":0.84422,"close":0.8443,"volume":31.049999237060547},{"timestamp":1742388660000,"open":0.84428,"high":0.84439,"low":0.84428,"close":0.84439,"volume":36.45000076293945},{"timestamp":1742388720000,"open":0.84438,"high":0.84445,"low":0.84438,"close":0.84444,"volume":27.899999618530273},{"timestamp":1742388780000,"open":0.84445,"high":0.84445,"low":0.84438,"close":0.84442,"volume":22.950000762939453},{"timestamp":1742388840000,"open":0.84444,"high":0.84444,"low":0.84429,"close":0.84432,"volume":20.25},{"timestamp":1742388900000,"open":0.84433,"high":0.84433,"low":0.84426,"close":0.84427,"volume":52.20000076293945},{"timestamp":1742388960000,"open":0.84428,"high":0.84428,"low":0.84416,"close":0.84419,"volume":68.4000015258789},{"timestamp":1742389020000,"open":0.8442,"high":0.84424,"low":0.84413,"close":0.84415,"volume":72},{"timestamp":1742389080000,"open":0.84415,"high":0.84424,"low":0.84415,"close":0.84424,"volume":56.25},{"timestamp":1742389140000,"open":0.84425,"high":0.8443,"low":0.84423,"close":0.84425,"volume":53.54999923706055},{"timestamp":1742389200000,"open":0.84424,"high":0.84427,"low":0.84415,"close":0.84421,"volume":54.45000076293945},{"timestamp":1742389260000,"open":0.84421,"high":0.84429,"low":0.84417,"close":0.84429,"volume":69.75},{"timestamp":1742389320000,"open":0.84429,"high":0.84432,"low":0.84425,"close":0.84427,"volume":33.29999923706055},{"timestamp":1742389380000,"open":0.84424,"high":0.84427,"low":0.84415,"close":0.84417,"volume":36.45000076293945},{"timestamp":1742389440000,"open":0.84416,"high":0.84419,"low":0.84415,"close":0.84416,"volume":24.75},{"timestamp":1742389500000,"open":0.84415,"high":0.84427,"low":0.84415,"close":0.84424,"volume":31.5},{"timestamp":1742389560000,"open":0.84424,"high":0.84425,"low":0.84418,"close":0.84418,"volume":29.700000762939453},{"timestamp":1742389620000,"open":0.84419,"high":0.84429,"low":0.84418,"close":0.84425,"volume":45.900001525878906},{"timestamp":1742389680000,"open":0.84427,"high":0.8443,"low":0.8442,"close":0.84421,"volume":27},{"timestamp":1742389740000,"open":0.84421,"high":0.84422,"low":0.84413,"close":0.84417,"volume":29.25},{"timestamp":1742389800000,"open":0.84415,"high":0.84423,"low":0.84414,"close":0.84423,"volume":48.150001525878906},{"timestamp":1742389860000,"open":0.84422,"high":0.84432,"low":0.84422,"close":0.84426,"volume":68.4000015258789},{"timestamp":1742389920000,"open":0.84426,"high":0.84428,"low":0.84418,"close":0.84422,"volume":45.45000076293945},{"timestamp":1742389980000,"open":0.84424,"high":0.84424,"low":0.8442,"close":0.84421,"volume":18.450000762939453},{"timestamp":1742390040000,"open":0.84421,"high":0.84423,"low":0.84417,"close":0.84419,"volume":48.150001525878906},{"timestamp":1742390100000,"open":0.84418,"high":0.84419,"low":0.84405,"close":0.84406,"volume":29.25},{"timestamp":1742390160000,"open":0.84406,"high":0.84411,"low":0.84402,"close":0.84411,"volume":32.849998474121094},{"timestamp":1742390220000,"open":0.8441,"high":0.84413,"low":0.84405,"close":0.84408,"volume":34.20000076293945},{"timestamp":1742390280000,"open":0.84405,"high":0.8441,"low":0.84399,"close":0.84401,"volume":27.450000762939453},{"timestamp":1742390340000,"open":0.84402,"high":0.84405,"low":0.84396,"close":0.84398,"volume":37.349998474121094},{"timestamp":1742390400000,"open":0.84398,"high":0.84403,"low":0.84392,"close":0.84394,"volume":30.149999618530273},{"timestamp":1742390460000,"open":0.84393,"high":0.84399,"low":0.84379,"close":0.84379,"volume":40.95000076293945},{"timestamp":1742390520000,"open":0.8438,"high":0.84383,"low":0.84378,"close":0.8438,"volume":40.5},{"timestamp":1742390580000,"open":0.8438,"high":0.8439,"low":0.8438,"close":0.84383,"volume":48.150001525878906},{"timestamp":1742390640000,"open":0.84384,"high":0.84394,"low":0.84384,"close":0.8439,"volume":41.849998474121094},{"timestamp":1742390700000,"open":0.84389,"high":0.844,"low":0.84389,"close":0.84393,"volume":37.79999923706055},{"timestamp":1742390760000,"open":0.84392,"high":0.84408,"low":0.84389,"close":0.84405,"volume":47.70000076293945},{"timestamp":1742390820000,"open":0.84406,"high":0.84406,"low":0.84395,"close":0.844,"volume":26.549999237060547},{"timestamp":1742390880000,"open":0.84399,"high":0.84401,"low":0.84391,"close":0.84395,"volume":25.200000762939453},{"timestamp":1742390940000,"open":0.84395,"high":0.84395,"low":0.84385,"close":0.84394,"volume":44.54999923706055},{"timestamp":1742391000000,"open":0.84396,"high":0.84398,"low":0.84382,"close":0.84394,"volume":59.849998474121094},{"timestamp":1742391060000,"open":0.84394,"high":0.84394,"low":0.84372,"close":0.84376,"volume":90.9000015258789},{"timestamp":1742391120000,"open":0.84376,"high":0.8439,"low":0.8437,"close":0.84388,"volume":53.099998474121094},{"timestamp":1742391180000,"open":0.84388,"high":0.8439,"low":0.84381,"close":0.84382,"volume":40.5},{"timestamp":1742391240000,"open":0.84382,"high":0.84386,"low":0.84372,"close":0.84377,"volume":61.650001525878906},{"timestamp":1742391300000,"open":0.84377,"high":0.84377,"low":0.84367,"close":0.8437,"volume":46.79999923706055},{"timestamp":1742391360000,"open":0.84369,"high":0.8437,"low":0.84354,"close":0.8436,"volume":41.849998474121094},{"timestamp":1742391420000,"open":0.84361,"high":0.84367,"low":0.84355,"close":0.84357,"volume":26.100000381469727},{"timestamp":1742391480000,"open":0.84358,"high":0.84364,"low":0.84355,"close":0.84356,"volume":37.79999923706055},{"timestamp":1742391540000,"open":0.84355,"high":0.84358,"low":0.84351,"close":0.84356,"volume":26.549999237060547},{"timestamp":1742391600000,"open":0.84357,"high":0.84362,"low":0.84353,"close":0.84362,"volume":43.20000076293945},{"timestamp":1742391660000,"open":0.84358,"high":0.84362,"low":0.84352,"close":0.84355,"volume":61.650001525878906},{"timestamp":1742391720000,"open":0.84353,"high":0.84367,"low":0.84353,"close":0.84363,"volume":67.05000305175781},{"timestamp":1742391780000,"open":0.84362,"high":0.84362,"low":0.84345,"close":0.84353,"volume":55.79999923706055},{"timestamp":1742391840000,"open":0.84352,"high":0.84356,"low":0.84347,"close":0.84356,"volume":43.650001525878906},{"timestamp":1742391900000,"open":0.84356,"high":0.84362,"low":0.8435,"close":0.84351,"volume":67.5},{"timestamp":1742391960000,"open":0.84348,"high":0.84361,"low":0.84342,"close":0.8435,"volume":82.3499984741211},{"timestamp":1742392020000,"open":0.84348,"high":0.84358,"low":0.84347,"close":0.84347,"volume":42.75},{"timestamp":1742392080000,"open":0.84349,"high":0.84357,"low":0.84345,"close":0.84345,"volume":52.650001525878906},{"timestamp":1742392140000,"open":0.84342,"high":0.84345,"low":0.84333,"close":0.84337,"volume":37.79999923706055},{"timestamp":1742392200000,"open":0.84338,"high":0.84354,"low":0.84336,"close":0.84352,"volume":63.900001525878906},{"timestamp":1742392260000,"open":0.84353,"high":0.84353,"low":0.84341,"close":0.84341,"volume":54.900001525878906},{"timestamp":1742392320000,"open":0.84342,"high":0.84343,"low":0.8433,"close":0.8434,"volume":58.5},{"timestamp":1742392380000,"open":0.84343,"high":0.84349,"low":0.84338,"close":0.84342,"volume":65.25},{"timestamp":1742392440000,"open":0.84339,"high":0.84366,"low":0.84337,"close":0.84357,"volume":61.20000076293945},{"timestamp":1742392500000,"open":0.84357,"high":0.84368,"low":0.84353,"close":0.84367,"volume":45.900001525878906},{"timestamp":1742392560000,"open":0.84366,"high":0.84375,"low":0.84361,"close":0.84371,"volume":66.5999984741211},{"timestamp":1742392620000,"open":0.8437,"high":0.84375,"low":0.84361,"close":0.84375,"volume":67.94999694824219},{"timestamp":1742392680000,"open":0.84374,"high":0.84383,"low":0.84372,"close":0.84377,"volume":77.8499984741211},{"timestamp":1742392740000,"open":0.84377,"high":0.84377,"low":0.84364,"close":0.84365,"volume":103.5},{"timestamp":1742392800000,"open":0.84363,"high":0.84369,"low":0.84357,"close":0.8436,"volume":76.05000305175781},{"timestamp":1742392860000,"open":0.84359,"high":0.84362,"low":0.84352,"close":0.8436,"volume":45.900001525878906},{"timestamp":1742392920000,"open":0.84361,"high":0.84365,"low":0.84359,"close":0.84359,"volume":48.599998474121094},{"timestamp":1742392980000,"open":0.84359,"high":0.84374,"low":0.84358,"close":0.84367,"volume":56.70000076293945},{"timestamp":1742393040000,"open":0.84369,"high":0.84378,"low":0.84366,"close":0.84372,"volume":72.9000015258789},{"timestamp":1742393100000,"open":0.8437,"high":0.8437,"low":0.84359,"close":0.8436,"volume":49.95000076293945},{"timestamp":1742393160000,"open":0.84362,"high":0.84368,"low":0.84361,"close":0.84364,"volume":39.150001525878906},{"timestamp":1742393220000,"open":0.84367,"high":0.84378,"low":0.84366,"close":0.84378,"volume":52.20000076293945},{"timestamp":1742393280000,"open":0.84378,"high":0.84378,"low":0.84368,"close":0.84372,"volume":50.849998474121094},{"timestamp":1742393340000,"open":0.84374,"high":0.84376,"low":0.84368,"close":0.84376,"volume":34.650001525878906},{"timestamp":1742393400000,"open":0.84376,"high":0.84382,"low":0.84371,"close":0.84378,"volume":34.20000076293945},{"timestamp":1742393460000,"open":0.84379,"high":0.84384,"low":0.84376,"close":0.84384,"volume":36.45000076293945},{"timestamp":1742393520000,"open":0.84383,"high":0.8439,"low":0.84381,"close":0.8439,"volume":55.79999923706055},{"timestamp":1742393580000,"open":0.84389,"high":0.84393,"low":0.84383,"close":0.84387,"volume":37.349998474121094},{"timestamp":1742393640000,"open":0.84389,"high":0.84397,"low":0.84387,"close":0.84396,"volume":46.349998474121094},{"timestamp":1742393700000,"open":0.84397,"high":0.84399,"low":0.84389,"close":0.84399,"volume":55.349998474121094},{"timestamp":1742393760000,"open":0.84401,"high":0.84416,"low":0.84397,"close":0.84414,"volume":51.75},{"timestamp":1742393820000,"open":0.84414,"high":0.84414,"low":0.84401,"close":0.84401,"volume":18.450000762939453},{"timestamp":1742393880000,"open":0.84402,"high":0.84414,"low":0.84402,"close":0.8441,"volume":29.700000762939453},{"timestamp":1742393940000,"open":0.84417,"high":0.84422,"low":0.84411,"close":0.84421,"volume":63.45000076293945},{"timestamp":1742394000000,"open":0.84422,"high":0.84422,"low":0.84409,"close":0.8441,"volume":28.799999237060547},{"timestamp":1742394060000,"open":0.84411,"high":0.84416,"low":0.84389,"close":0.84395,"volume":48.599998474121094},{"timestamp":1742394120000,"open":0.84396,"high":0.84396,"low":0.84389,"close":0.84391,"volume":36.900001525878906},{"timestamp":1742394180000,"open":0.84391,"high":0.84397,"low":0.84389,"close":0.84392,"volume":24.299999237060547},{"timestamp":1742394240000,"open":0.84393,"high":0.84407,"low":0.84392,"close":0.84406,"volume":36},{"timestamp":1742394300000,"open":0.84407,"high":0.84407,"low":0.84397,"close":0.84399,"volume":46.79999923706055},{"timestamp":1742394360000,"open":0.84401,"high":0.8441,"low":0.84397,"close":0.844,"volume":27.899999618530273},{"timestamp":1742394420000,"open":0.84402,"high":0.84408,"low":0.84397,"close":0.84397,"volume":26.100000381469727},{"timestamp":1742394480000,"open":0.84396,"high":0.84399,"low":0.84387,"close":0.8439,"volume":44.54999923706055},{"timestamp":1742394540000,"open":0.84394,"high":0.84394,"low":0.84385,"close":0.8439,"volume":37.79999923706055},{"timestamp":1742394600000,"open":0.84392,"high":0.84408,"low":0.84387,"close":0.84405,"volume":45.900001525878906},{"timestamp":1742394660000,"open":0.84402,"high":0.84414,"low":0.84399,"close":0.84411,"volume":45.900001525878906},{"timestamp":1742394720000,"open":0.8441,"high":0.84421,"low":0.84408,"close":0.8442,"volume":32.849998474121094},{"timestamp":1742394780000,"open":0.8442,"high":0.84426,"low":0.84414,"close":0.84426,"volume":29.700000762939453},{"timestamp":1742394840000,"open":0.84428,"high":0.84428,"low":0.84422,"close":0.84425,"volume":13.949999809265137},{"timestamp":1742394900000,"open":0.84425,"high":0.84432,"low":0.8442,"close":0.84424,"volume":27},{"timestamp":1742394960000,"open":0.84424,"high":0.84428,"low":0.84421,"close":0.84426,"volume":19.799999237060547},{"timestamp":1742395020000,"open":0.84425,"high":0.84427,"low":0.84415,"close":0.84424,"volume":31.049999237060547},{"timestamp":1742395080000,"open":0.84425,"high":0.84425,"low":0.84414,"close":0.84416,"volume":15.300000190734863},{"timestamp":1742395140000,"open":0.84413,"high":0.84416,"low":0.84406,"close":0.84415,"volume":20.700000762939453},{"timestamp":1742395200000,"open":0.84415,"high":0.84425,"low":0.84415,"close":0.8442,"volume":29.25},{"timestamp":1742395260000,"open":0.84419,"high":0.84423,"low":0.84415,"close":0.84415,"volume":29.700000762939453},{"timestamp":1742395320000,"open":0.84413,"high":0.84424,"low":0.84413,"close":0.84423,"volume":38.70000076293945},{"timestamp":1742395380000,"open":0.84425,"high":0.84437,"low":0.84422,"close":0.84425,"volume":40.5},{"timestamp":1742395440000,"open":0.84426,"high":0.84426,"low":0.84407,"close":0.84412,"volume":39.150001525878906},{"timestamp":1742395500000,"open":0.84412,"high":0.84413,"low":0.84405,"close":0.84412,"volume":39.150001525878906},{"timestamp":1742395560000,"open":0.84413,"high":0.84413,"low":0.84409,"close":0.84411,"volume":24.75},{"timestamp":1742395620000,"open":0.84412,"high":0.84415,"low":0.84409,"close":0.84412,"volume":33.29999923706055},{"timestamp":1742395680000,"open":0.84411,"high":0.84411,"low":0.84391,"close":0.84391,"volume":56.70000076293945},{"timestamp":1742395740000,"open":0.84393,"high":0.84416,"low":0.84391,"close":0.84416,"volume":40.5},{"timestamp":1742395800000,"open":0.84416,"high":0.84422,"low":0.84416,"close":0.8442,"volume":44.54999923706055},{"timestamp":1742395860000,"open":0.84419,"high":0.84432,"low":0.84419,"close":0.84427,"volume":45},{"timestamp":1742395920000,"open":0.84426,"high":0.84428,"low":0.84416,"close":0.84425,"volume":102.5999984741211},{"timestamp":1742395980000,"open":0.84425,"high":0.84434,"low":0.84424,"close":0.84429,"volume":58.95000076293945},{"timestamp":1742396040000,"open":0.84429,"high":0.84439,"low":0.84425,"close":0.84436,"volume":43.650001525878906},{"timestamp":1742396100000,"open":0.84435,"high":0.84443,"low":0.84433,"close":0.8444,"volume":61.20000076293945},{"timestamp":1742396160000,"open":0.84438,"high":0.84444,"low":0.84436,"close":0.84444,"volume":56.70000076293945},{"timestamp":1742396220000,"open":0.84446,"high":0.84449,"low":0.84436,"close":0.84438,"volume":39.029998779296875},{"timestamp":1742396280000,"open":0.84436,"high":0.84438,"low":0.84432,"close":0.84435,"volume":23.040000915527344},{"timestamp":1742396340000,"open":0.8443,"high":0.8443,"low":0.84398,"close":0.84403,"volume":62.099998474121094},{"timestamp":1742396400000,"open":0.84403,"high":0.84409,"low":0.84399,"close":0.84405,"volume":43.650001525878906},{"timestamp":1742396460000,"open":0.84403,"high":0.84424,"low":0.84401,"close":0.84422,"volume":49.5},{"timestamp":1742396520000,"open":0.84423,"high":0.84433,"low":0.84421,"close":0.84429,"volume":48.599998474121094},{"timestamp":1742396580000,"open":0.84428,"high":0.84429,"low":0.84417,"close":0.84418,"volume":27},{"timestamp":1742396640000,"open":0.84417,"high":0.84419,"low":0.84409,"close":0.84412,"volume":28.350000381469727},{"timestamp":1742396700000,"open":0.84411,"high":0.84416,"low":0.84402,"close":0.84414,"volume":59.849998474121094},{"timestamp":1742396760000,"open":0.84415,"high":0.84422,"low":0.84415,"close":0.84421,"volume":35.54999923706055},{"timestamp":1742396820000,"open":0.8442,"high":0.84423,"low":0.84413,"close":0.84417,"volume":42.29999923706055},{"timestamp":1742396880000,"open":0.84419,"high":0.84423,"low":0.84414,"close":0.8442,"volume":47.25},{"timestamp":1742396940000,"open":0.84422,"high":0.84435,"low":0.84422,"close":0.84433,"volume":46.88999938964844},{"timestamp":1742397000000,"open":0.84431,"high":0.84435,"low":0.84429,"close":0.84431,"volume":21.989999771118164},{"timestamp":1742397060000,"open":0.84431,"high":0.84439,"low":0.84427,"close":0.84437,"volume":21.1200008392334},{"timestamp":1742397120000,"open":0.84438,"high":0.84438,"low":0.8443,"close":0.84436,"volume":19.829999923706055},{"timestamp":1742397180000,"open":0.84437,"high":0.84441,"low":0.84433,"close":0.84441,"volume":29.969999313354492},{"timestamp":1742397240000,"open":0.84441,"high":0.84443,"low":0.84435,"close":0.84441,"volume":39.060001373291016},{"timestamp":1742397300000,"open":0.8444,"high":0.84445,"low":0.84434,"close":0.84436,"volume":42.29999923706055},{"timestamp":1742397360000,"open":0.84434,"high":0.84435,"low":0.84429,"close":0.84431,"volume":42.29999923706055},{"timestamp":1742397420000,"open":0.84433,"high":0.84433,"low":0.84421,"close":0.84421,"volume":43.20000076293945},{"timestamp":1742397480000,"open":0.84422,"high":0.84422,"low":0.84408,"close":0.84412,"volume":57.2400016784668},{"timestamp":1742397540000,"open":0.84413,"high":0.84414,"low":0.8441,"close":0.84413,"volume":32.400001525878906},{"timestamp":1742397600000,"open":0.84414,"high":0.84427,"low":0.84412,"close":0.84427,"volume":28.350000381469727},{"timestamp":1742397660000,"open":0.84425,"high":0.8443,"low":0.84418,"close":0.84418,"volume":32.849998474121094},{"timestamp":1742397720000,"open":0.84419,"high":0.84422,"low":0.8441,"close":0.84414,"volume":17.100000381469727},{"timestamp":1742397780000,"open":0.84412,"high":0.84417,"low":0.8441,"close":0.84412,"volume":26.549999237060547},{"timestamp":1742397840000,"open":0.84412,"high":0.84415,"low":0.84409,"close":0.84411,"volume":36.45000076293945},{"timestamp":1742397900000,"open":0.84411,"high":0.84417,"low":0.84407,"close":0.84413,"volume":34.20000076293945},{"timestamp":1742397960000,"open":0.84415,"high":0.84417,"low":0.84405,"close":0.84405,"volume":20.700000762939453},{"timestamp":1742398020000,"open":0.84406,"high":0.8442,"low":0.84406,"close":0.8442,"volume":45},{"timestamp":1742398080000,"open":0.84417,"high":0.84424,"low":0.84416,"close":0.84424,"volume":30.149999618530273},{"timestamp":1742398140000,"open":0.84424,"high":0.84427,"low":0.84421,"close":0.84422,"volume":22.950000762939453},{"timestamp":1742398200000,"open":0.84421,"high":0.84427,"low":0.84409,"close":0.84409,"volume":53.54999923706055},{"timestamp":1742398260000,"open":0.84411,"high":0.84412,"low":0.84406,"close":0.84408,"volume":25.200000762939453},{"timestamp":1742398320000,"open":0.84409,"high":0.84413,"low":0.84405,"close":0.84409,"volume":29.25},{"timestamp":1742398380000,"open":0.8441,"high":0.84417,"low":0.84407,"close":0.84408,"volume":23.399999618530273},{"timestamp":1742398440000,"open":0.84407,"high":0.84408,"low":0.84401,"close":0.84404,"volume":37.349998474121094},{"timestamp":1742398500000,"open":0.84404,"high":0.84408,"low":0.84397,"close":0.84408,"volume":32.400001525878906},{"timestamp":1742398560000,"open":0.84408,"high":0.84415,"low":0.84406,"close":0.84414,"volume":22.950000762939453},{"timestamp":1742398620000,"open":0.84413,"high":0.84417,"low":0.84409,"close":0.8441,"volume":18.899999618530273},{"timestamp":1742398680000,"open":0.84411,"high":0.84427,"low":0.84411,"close":0.84425,"volume":35.54999923706055},{"timestamp":1742398740000,"open":0.84424,"high":0.84427,"low":0.84417,"close":0.84417,"volume":39.599998474121094},{"timestamp":1742398800000,"open":0.84418,"high":0.84426,"low":0.84416,"close":0.84422,"volume":20.700000762939453},{"timestamp":1742398860000,"open":0.84423,"high":0.84423,"low":0.84419,"close":0.84421,"volume":27.450000762939453},{"timestamp":1742398920000,"open":0.84421,"high":0.84428,"low":0.84415,"close":0.84418,"volume":35.54999923706055},{"timestamp":1742398980000,"open":0.84421,"high":0.84426,"low":0.8442,"close":0.84424,"volume":37.79999923706055},{"timestamp":1742399040000,"open":0.84425,"high":0.84427,"low":0.84421,"close":0.84424,"volume":12.149999618530273},{"timestamp":1742399100000,"open":0.84423,"high":0.84429,"low":0.84421,"close":0.84428,"volume":30.149999618530273},{"timestamp":1742399160000,"open":0.84428,"high":0.84433,"low":0.84423,"close":0.8443,"volume":34.20000076293945},{"timestamp":1742399220000,"open":0.84432,"high":0.84438,"low":0.84428,"close":0.84432,"volume":22.049999237060547},{"timestamp":1742399280000,"open":0.84432,"high":0.84435,"low":0.8443,"close":0.84435,"volume":27},{"timestamp":1742399340000,"open":0.84435,"high":0.84445,"low":0.84431,"close":0.84443,"volume":28.350000381469727},{"timestamp":1742399400000,"open":0.84445,"high":0.84457,"low":0.84445,"close":0.84455,"volume":20.700000762939453},{"timestamp":1742399460000,"open":0.84454,"high":0.84455,"low":0.84448,"close":0.84449,"volume":18},{"timestamp":1742399520000,"open":0.8445,"high":0.8445,"low":0.84438,"close":0.84442,"volume":47.70000076293945},{"timestamp":1742399580000,"open":0.84443,"high":0.84443,"low":0.84437,"close":0.84438,"volume":32.400001525878906},{"timestamp":1742399640000,"open":0.84439,"high":0.84444,"low":0.84434,"close":0.84435,"volume":49.04999923706055},{"timestamp":1742399700000,"open":0.84436,"high":0.8444,"low":0.84432,"close":0.84435,"volume":47.25},{"timestamp":1742399760000,"open":0.84437,"high":0.84445,"low":0.84436,"close":0.84443,"volume":68.8499984741211},{"timestamp":1742399820000,"open":0.84444,"high":0.84444,"low":0.8443,"close":0.84437,"volume":50.130001068115234},{"timestamp":1742399880000,"open":0.84435,"high":0.84443,"low":0.84433,"close":0.84443,"volume":69.75},{"timestamp":1742399940000,"open":0.84443,"high":0.84446,"low":0.84436,"close":0.84444,"volume":41.849998474121094},{"timestamp":1742400000000,"open":0.84445,"high":0.84456,"low":0.84441,"close":0.84453,"volume":69.33000183105469},{"timestamp":1742400060000,"open":0.84452,"high":0.84453,"low":0.8444,"close":0.8444,"volume":45.900001525878906},{"timestamp":1742400120000,"open":0.84441,"high":0.84451,"low":0.84439,"close":0.8445,"volume":59.849998474121094},{"timestamp":1742400180000,"open":0.84452,"high":0.84464,"low":0.8445,"close":0.84459,"volume":47.70000076293945},{"timestamp":1742400240000,"open":0.8446,"high":0.84465,"low":0.84459,"close":0.84464,"volume":16.200000762939453},{"timestamp":1742400300000,"open":0.84464,"high":0.84468,"low":0.84459,"close":0.84468,"volume":30.149999618530273},{"timestamp":1742400360000,"open":0.84467,"high":0.84469,"low":0.84464,"close":0.84466,"volume":20.25},{"timestamp":1742400420000,"open":0.84466,"high":0.84469,"low":0.84461,"close":0.84464,"volume":33.29999923706055},{"timestamp":1742400480000,"open":0.84465,"high":0.84476,"low":0.84463,"close":0.84474,"volume":38.70000076293945},{"timestamp":1742400540000,"open":0.84476,"high":0.84476,"low":0.84465,"close":0.84465,"volume":31.5},{"timestamp":1742400600000,"open":0.84466,"high":0.84469,"low":0.84455,"close":0.84462,"volume":47.25},{"timestamp":1742400660000,"open":0.84463,"high":0.84468,"low":0.84462,"close":0.84466,"volume":36},{"timestamp":1742400720000,"open":0.84466,"high":0.84471,"low":0.84465,"close":0.8447,"volume":50.849998474121094},{"timestamp":1742400780000,"open":0.84469,"high":0.84471,"low":0.84462,"close":0.84462,"volume":29.25},{"timestamp":1742400840000,"open":0.84463,"high":0.84467,"low":0.8446,"close":0.84462,"volume":32.849998474121094},{"timestamp":1742400900000,"open":0.84462,"high":0.84465,"low":0.8446,"close":0.84465,"volume":40.5},{"timestamp":1742400960000,"open":0.84464,"high":0.84465,"low":0.84452,"close":0.84455,"volume":35.54999923706055},{"timestamp":1742401020000,"open":0.84457,"high":0.84458,"low":0.84451,"close":0.84451,"volume":21.149999618530273},{"timestamp":1742401080000,"open":0.8445,"high":0.84452,"low":0.84442,"close":0.84444,"volume":13.050000190734863},{"timestamp":1742401140000,"open":0.84443,"high":0.84453,"low":0.84443,"close":0.84451,"volume":15.75},{"timestamp":1742401200000,"open":0.84453,"high":0.84453,"low":0.84446,"close":0.84449,"volume":15.75},{"timestamp":1742401260000,"open":0.8445,"high":0.84458,"low":0.84443,"close":0.84456,"volume":19.799999237060547},{"timestamp":1742401320000,"open":0.84458,"high":0.84461,"low":0.84456,"close":0.84459,"volume":24.299999237060547},{"timestamp":1742401380000,"open":0.84459,"high":0.84461,"low":0.84452,"close":0.84456,"volume":19.350000381469727},{"timestamp":1742401440000,"open":0.84454,"high":0.84454,"low":0.84442,"close":0.84447,"volume":29.700000762939453},{"timestamp":1742401500000,"open":0.84447,"high":0.84447,"low":0.84445,"close":0.84446,"volume":22.049999237060547},{"timestamp":1742401560000,"open":0.84446,"high":0.84452,"low":0.84442,"close":0.8445,"volume":20.25},{"timestamp":1742401620000,"open":0.84447,"high":0.84457,"low":0.84447,"close":0.84457,"volume":16.649999618530273},{"timestamp":1742401680000,"open":0.84459,"high":0.84465,"low":0.84454,"close":0.84456,"volume":29.700000762939453},{"timestamp":1742401740000,"open":0.84456,"high":0.84458,"low":0.84452,"close":0.84452,"volume":25.200000762939453},{"timestamp":1742401800000,"open":0.84452,"high":0.84452,"low":0.84437,"close":0.84437,"volume":25.200000762939453},{"timestamp":1742401860000,"open":0.84439,"high":0.84443,"low":0.84436,"close":0.84436,"volume":26.549999237060547},{"timestamp":1742401920000,"open":0.84437,"high":0.84437,"low":0.84425,"close":0.84426,"volume":31.950000762939453},{"timestamp":1742401980000,"open":0.84428,"high":0.84438,"low":0.84426,"close":0.84438,"volume":21.149999618530273},{"timestamp":1742402040000,"open":0.84438,"high":0.8444,"low":0.84434,"close":0.8444,"volume":20.25},{"timestamp":1742402100000,"open":0.84439,"high":0.8444,"low":0.84433,"close":0.84437,"volume":21.600000381469727},{"timestamp":1742402160000,"open":0.84438,"high":0.84439,"low":0.84429,"close":0.84429,"volume":30.149999618530273},{"timestamp":1742402220000,"open":0.84427,"high":0.84433,"low":0.84424,"close":0.84433,"volume":13.050000190734863},{"timestamp":1742402280000,"open":0.8443,"high":0.84436,"low":0.8443,"close":0.84436,"volume":10.350000381469727},{"timestamp":1742402340000,"open":0.84433,"high":0.84439,"low":0.84433,"close":0.84437,"volume":12.600000381469727},{"timestamp":1742402400000,"open":0.84439,"high":0.84443,"low":0.84435,"close":0.8444,"volume":22.5},{"timestamp":1742402460000,"open":0.8444,"high":0.84443,"low":0.84438,"close":0.84438,"volume":11.25},{"timestamp":1742402520000,"open":0.84439,"high":0.84441,"low":0.8443,"close":0.84431,"volume":19.799999237060547},{"timestamp":1742402580000,"open":0.84432,"high":0.84438,"low":0.84429,"close":0.84432,"volume":21.149999618530273},{"timestamp":1742402640000,"open":0.84433,"high":0.84435,"low":0.84432,"close":0.84433,"volume":14.850000381469727},{"timestamp":1742402700000,"open":0.84435,"high":0.84441,"low":0.84434,"close":0.84436,"volume":18.450000762939453},{"timestamp":1742402760000,"open":0.84438,"high":0.84438,"low":0.84436,"close":0.84437,"volume":6.75},{"timestamp":1742402820000,"open":0.84435,"high":0.84439,"low":0.84434,"close":0.84435,"volume":22.950000762939453},{"timestamp":1742402880000,"open":0.84434,"high":0.84435,"low":0.84431,"close":0.84433,"volume":16.649999618530273},{"timestamp":1742402940000,"open":0.84432,"high":0.84434,"low":0.84427,"close":0.84429,"volume":20.25},{"timestamp":1742403000000,"open":0.84428,"high":0.84435,"low":0.84428,"close":0.84429,"volume":30.600000381469727},{"timestamp":1742403060000,"open":0.84428,"high":0.84428,"low":0.84421,"close":0.84425,"volume":44.54999923706055},{"timestamp":1742403120000,"open":0.84425,"high":0.84427,"low":0.84418,"close":0.84418,"volume":25.649999618530273},{"timestamp":1742403180000,"open":0.84419,"high":0.84425,"low":0.84417,"close":0.84424,"volume":29.25},{"timestamp":1742403240000,"open":0.84422,"high":0.84425,"low":0.84422,"close":0.84423,"volume":24.299999237060547},{"timestamp":1742403300000,"open":0.84424,"high":0.84424,"low":0.84416,"close":0.84416,"volume":13.050000190734863},{"timestamp":1742403360000,"open":0.84417,"high":0.84417,"low":0.8441,"close":0.84411,"volume":17.100000381469727},{"timestamp":1742403420000,"open":0.84412,"high":0.84417,"low":0.84407,"close":0.84415,"volume":61.650001525878906},{"timestamp":1742403480000,"open":0.84415,"high":0.84421,"low":0.84415,"close":0.8442,"volume":58.5},{"timestamp":1742403540000,"open":0.84421,"high":0.84421,"low":0.84414,"close":0.84415,"volume":19.350000381469727},{"timestamp":1742403600000,"open":0.84417,"high":0.84418,"low":0.84414,"close":0.84416,"volume":15.300000190734863},{"timestamp":1742403660000,"open":0.84418,"high":0.84418,"low":0.84412,"close":0.84413,"volume":25.649999618530273},{"timestamp":1742403720000,"open":0.84414,"high":0.84415,"low":0.84399,"close":0.84399,"volume":27},{"timestamp":1742403780000,"open":0.84401,"high":0.84402,"low":0.84393,"close":0.84395,"volume":22.5},{"timestamp":1742403840000,"open":0.84393,"high":0.84397,"low":0.8439,"close":0.84397,"volume":9},{"timestamp":1742403900000,"open":0.84399,"high":0.84401,"low":0.84392,"close":0.84392,"volume":6.300000190734863},{"timestamp":1742403960000,"open":0.84389,"high":0.84392,"low":0.84386,"close":0.84389,"volume":12.149999618530273},{"timestamp":1742404020000,"open":0.8439,"high":0.8439,"low":0.84379,"close":0.84379,"volume":18.450000762939453},{"timestamp":1742404080000,"open":0.8438,"high":0.8438,"low":0.84368,"close":0.84372,"volume":15.300000190734863},{"timestamp":1742404140000,"open":0.84373,"high":0.84379,"low":0.84365,"close":0.84365,"volume":25.649999618530273},{"timestamp":1742404200000,"open":0.84364,"high":0.84367,"low":0.8436,"close":0.84365,"volume":31.950000762939453},{"timestamp":1742404260000,"open":0.84365,"high":0.84377,"low":0.84364,"close":0.84375,"volume":45},{"timestamp":1742404320000,"open":0.84373,"high":0.84375,"low":0.84363,"close":0.84368,"volume":23.850000381469727},{"timestamp":1742404380000,"open":0.84367,"high":0.84367,"low":0.84356,"close":0.84361,"volume":28.350000381469727},{"timestamp":1742404440000,"open":0.84359,"high":0.8437,"low":0.84356,"close":0.84367,"volume":66.5999984741211},{"timestamp":1742404500000,"open":0.84366,"high":0.84373,"low":0.84364,"close":0.84371,"volume":43.650001525878906},{"timestamp":1742404560000,"open":0.84371,"high":0.84371,"low":0.84358,"close":0.84359,"volume":37.349998474121094},{"timestamp":1742404620000,"open":0.84358,"high":0.8436,"low":0.84342,"close":0.84343,"volume":80.55000305175781},{"timestamp":1742404680000,"open":0.84343,"high":0.84345,"low":0.84333,"close":0.84337,"volume":54},{"timestamp":1742404740000,"open":0.84337,"high":0.84345,"low":0.84337,"close":0.84343,"volume":50.400001525878906},{"timestamp":1742404800000,"open":0.8434,"high":0.84345,"low":0.8434,"close":0.84342,"volume":52.20000076293945},{"timestamp":1742404860000,"open":0.84342,"high":0.84344,"low":0.84339,"close":0.8434,"volume":22.049999237060547},{"timestamp":1742404920000,"open":0.8434,"high":0.8435,"low":0.8434,"close":0.84345,"volume":33.29999923706055},{"timestamp":1742404980000,"open":0.84344,"high":0.84346,"low":0.84343,"close":0.84343,"volume":31.950000762939453},{"timestamp":1742405040000,"open":0.84343,"high":0.84343,"low":0.84338,"close":0.84342,"volume":31.950000762939453},{"timestamp":1742405100000,"open":0.84341,"high":0.84341,"low":0.84335,"close":0.84341,"volume":51.29999923706055},{"timestamp":1742405160000,"open":0.8434,"high":0.84346,"low":0.84337,"close":0.84343,"volume":49.5},{"timestamp":1742405220000,"open":0.84342,"high":0.84349,"low":0.84341,"close":0.84346,"volume":20.25},{"timestamp":1742405280000,"open":0.84349,"high":0.84353,"low":0.84347,"close":0.84351,"volume":33.75},{"timestamp":1742405340000,"open":0.84351,"high":0.84351,"low":0.84345,"close":0.84345,"volume":47.70000076293945},{"timestamp":1742405400000,"open":0.84344,"high":0.84352,"low":0.84339,"close":0.84341,"volume":47.70000076293945},{"timestamp":1742405460000,"open":0.8434,"high":0.84343,"low":0.84336,"close":0.84338,"volume":35.54999923706055},{"timestamp":1742405520000,"open":0.84337,"high":0.84344,"low":0.84336,"close":0.84343,"volume":35.54999923706055},{"timestamp":1742405580000,"open":0.84344,"high":0.84353,"low":0.84342,"close":0.84345,"volume":30.600000381469727},{"timestamp":1742405640000,"open":0.84345,"high":0.84348,"low":0.84341,"close":0.84342,"volume":20.700000762939453},{"timestamp":1742405700000,"open":0.84344,"high":0.8435,"low":0.8434,"close":0.84343,"volume":24.75},{"timestamp":1742405760000,"open":0.84345,"high":0.84352,"low":0.84343,"close":0.84348,"volume":48.150001525878906},{"timestamp":1742405820000,"open":0.84349,"high":0.84359,"low":0.84349,"close":0.84359,"volume":42.75},{"timestamp":1742405880000,"open":0.84359,"high":0.84368,"low":0.84357,"close":0.8436,"volume":31.049999237060547},{"timestamp":1742405940000,"open":0.8436,"high":0.84366,"low":0.8436,"close":0.84366,"volume":28.799999237060547},{"timestamp":1742406000000,"open":0.84364,"high":0.84364,"low":0.84359,"close":0.84361,"volume":26.549999237060547},{"timestamp":1742406060000,"open":0.84362,"high":0.84365,"low":0.8436,"close":0.84364,"volume":23.850000381469727},{"timestamp":1742406120000,"open":0.84362,"high":0.84362,"low":0.84356,"close":0.84357,"volume":28.799999237060547},{"timestamp":1742406180000,"open":0.84359,"high":0.84361,"low":0.84356,"close":0.84359,"volume":32.400001525878906},{"timestamp":1742406240000,"open":0.84358,"high":0.84359,"low":0.84351,"close":0.84352,"volume":50.15999984741211},{"timestamp":1742406300000,"open":0.84352,"high":0.84354,"low":0.84345,"close":0.84354,"volume":43.650001525878906},{"timestamp":1742406360000,"open":0.84356,"high":0.84356,"low":0.84341,"close":0.84344,"volume":49.5},{"timestamp":1742406420000,"open":0.84344,"high":0.84352,"low":0.84342,"close":0.84342,"volume":66.5999984741211},{"timestamp":1742406480000,"open":0.84342,"high":0.84343,"low":0.84333,"close":0.84333,"volume":54.900001525878906},{"timestamp":1742406540000,"open":0.84331,"high":0.8434,"low":0.84331,"close":0.84335,"volume":40.04999923706055},{"timestamp":1742406600000,"open":0.84335,"high":0.84344,"low":0.84333,"close":0.84343,"volume":55.349998474121094},{"timestamp":1742406660000,"open":0.84344,"high":0.84345,"low":0.84333,"close":0.84345,"volume":48.150001525878906},{"timestamp":1742406720000,"open":0.84345,"high":0.84349,"low":0.84326,"close":0.84327,"volume":41.400001525878906},{"timestamp":1742406780000,"open":0.8433,"high":0.84331,"low":0.84324,"close":0.84327,"volume":31.950000762939453},{"timestamp":1742406840000,"open":0.84328,"high":0.8434,"low":0.84325,"close":0.8434,"volume":35.099998474121094},{"timestamp":1742406900000,"open":0.84338,"high":0.84358,"low":0.84336,"close":0.84347,"volume":28.799999237060547},{"timestamp":1742406960000,"open":0.84349,"high":0.84349,"low":0.84333,"close":0.84336,"volume":25.200000762939453},{"timestamp":1742407020000,"open":0.84337,"high":0.84344,"low":0.84333,"close":0.84343,"volume":14.399999618530273},{"timestamp":1742407080000,"open":0.84341,"high":0.84344,"low":0.84339,"close":0.84339,"volume":18.899999618530273},{"timestamp":1742407140000,"open":0.84339,"high":0.84343,"low":0.84312,"close":0.8432,"volume":84.1500015258789},{"timestamp":1742407200000,"open":0.84301,"high":0.8443,"low":0.84254,"close":0.84416,"volume":434.70001220703125},{"timestamp":1742407260000,"open":0.84415,"high":0.84428,"low":0.84377,"close":0.84398,"volume":319.5},{"timestamp":1742407320000,"open":0.84399,"high":0.84424,"low":0.8438,"close":0.84387,"volume":211.5},{"timestamp":1742407380000,"open":0.84387,"high":0.84413,"low":0.84384,"close":0.84391,"volume":104.8499984741211},{"timestamp":1742407440000,"open":0.84394,"high":0.84414,"low":0.84387,"close":0.84405,"volume":93.1500015258789},{"timestamp":1742407500000,"open":0.84405,"high":0.84405,"low":0.84366,"close":0.84389,"volume":95.8499984741211},{"timestamp":1742407560000,"open":0.84388,"high":0.84396,"low":0.84359,"close":0.84362,"volume":164.6999969482422},{"timestamp":1742407620000,"open":0.84363,"high":0.84403,"low":0.84362,"close":0.84396,"volume":145.8000030517578},{"timestamp":1742407680000,"open":0.84399,"high":0.84418,"low":0.84395,"close":0.84403,"volume":125.55000305175781},{"timestamp":1742407740000,"open":0.84401,"high":0.84422,"low":0.84401,"close":0.84414,"volume":93.1500015258789},{"timestamp":1742407800000,"open":0.84415,"high":0.84425,"low":0.84412,"close":0.84422,"volume":89.55000305175781},{"timestamp":1742407860000,"open":0.84424,"high":0.8444,"low":0.84415,"close":0.84416,"volume":57.599998474121094},{"timestamp":1742407920000,"open":0.84416,"high":0.84431,"low":0.84405,"close":0.84431,"volume":76.05000305175781},{"timestamp":1742407980000,"open":0.84437,"high":0.84443,"low":0.84413,"close":0.84416,"volume":125.55000305175781},{"timestamp":1742408040000,"open":0.84415,"high":0.84423,"low":0.84409,"close":0.84415,"volume":122.8499984741211},{"timestamp":1742408100000,"open":0.84414,"high":0.84435,"low":0.84414,"close":0.84424,"volume":118.3499984741211},{"timestamp":1742408160000,"open":0.84425,"high":0.84438,"low":0.84424,"close":0.84425,"volume":104.8499984741211},{"timestamp":1742408220000,"open":0.84424,"high":0.84428,"low":0.84415,"close":0.84421,"volume":103.05000305175781},{"timestamp":1742408280000,"open":0.84421,"high":0.8443,"low":0.84417,"close":0.84427,"volume":91.80000305175781},{"timestamp":1742408340000,"open":0.84427,"high":0.84439,"low":0.84423,"close":0.84423,"volume":123.30000305175781},{"timestamp":1742408400000,"open":0.84422,"high":0.8444,"low":0.84416,"close":0.84435,"volume":104.4000015258789},{"timestamp":1742408460000,"open":0.84435,"high":0.84446,"low":0.84423,"close":0.84424,"volume":109.80000305175781},{"timestamp":1742408520000,"open":0.84424,"high":0.84434,"low":0.8442,"close":0.84433,"volume":115.19999694824219},{"timestamp":1742408580000,"open":0.84434,"high":0.84454,"low":0.84433,"close":0.84454,"volume":111.5999984741211},{"timestamp":1742408640000,"open":0.84454,"high":0.84464,"low":0.84446,"close":0.84448,"volume":121.5},{"timestamp":1742408700000,"open":0.84448,"high":0.84461,"low":0.84446,"close":0.84453,"volume":80.0999984741211},{"timestamp":1742408760000,"open":0.84453,"high":0.84459,"low":0.84444,"close":0.84451,"volume":80.55000305175781},{"timestamp":1742408820000,"open":0.84449,"high":0.84454,"low":0.84421,"close":0.84422,"volume":114.30000305175781},{"timestamp":1742408880000,"open":0.84424,"high":0.84438,"low":0.84418,"close":0.84419,"volume":101.25},{"timestamp":1742408940000,"open":0.84415,"high":0.84427,"low":0.84415,"close":0.84423,"volume":66.5999984741211},{"timestamp":1742409000000,"open":0.84421,"high":0.84446,"low":0.8442,"close":0.8443,"volume":89.0999984741211},{"timestamp":1742409060000,"open":0.84428,"high":0.84466,"low":0.84428,"close":0.84459,"volume":86.8499984741211},{"timestamp":1742409120000,"open":0.84462,"high":0.84478,"low":0.8446,"close":0.84471,"volume":90.44999694824219},{"timestamp":1742409180000,"open":0.84473,"high":0.84485,"low":0.84469,"close":0.84469,"volume":105.30000305175781},{"timestamp":1742409240000,"open":0.84468,"high":0.84486,"low":0.84458,"close":0.84482,"volume":89.55000305175781},{"timestamp":1742409300000,"open":0.84484,"high":0.84488,"low":0.84458,"close":0.8446,"volume":94.05000305175781},{"timestamp":1742409360000,"open":0.84458,"high":0.84499,"low":0.84458,"close":0.84482,"volume":110.69999694824219},{"timestamp":1742409420000,"open":0.84484,"high":0.84501,"low":0.84479,"close":0.84485,"volume":98.0999984741211},{"timestamp":1742409480000,"open":0.84487,"high":0.84487,"low":0.84451,"close":0.84451,"volume":127.3499984741211},{"timestamp":1742409540000,"open":0.84452,"high":0.84462,"low":0.84432,"close":0.8446,"volume":111.1500015258789},{"timestamp":1742409600000,"open":0.84462,"high":0.84479,"low":0.8445,"close":0.84455,"volume":176.39999389648438},{"timestamp":1742409660000,"open":0.84457,"high":0.84502,"low":0.84455,"close":0.84488,"volume":150.3000030517578},{"timestamp":1742409720000,"open":0.84489,"high":0.84536,"low":0.84471,"close":0.84534,"volume":157.0500030517578},{"timestamp":1742409780000,"open":0.84535,"high":0.84552,"low":0.84521,"close":0.8455,"volume":141.75},{"timestamp":1742409840000,"open":0.84552,"high":0.84562,"low":0.8454,"close":0.84562,"volume":139.5},{"timestamp":1742409900000,"open":0.84563,"high":0.84565,"low":0.84536,"close":0.84539,"volume":97.6500015258789},{"timestamp":1742409960000,"open":0.84538,"high":0.84541,"low":0.84519,"close":0.84521,"volume":126.44999694824219},{"timestamp":1742410020000,"open":0.84523,"high":0.84532,"low":0.8451,"close":0.84528,"volume":73.80000305175781},{"timestamp":1742410080000,"open":0.8453,"high":0.8453,"low":0.84514,"close":0.84514,"volume":98.55000305175781},{"timestamp":1742410140000,"open":0.84515,"high":0.84529,"low":0.84507,"close":0.84526,"volume":91.3499984741211},{"timestamp":1742410200000,"open":0.84527,"high":0.84545,"low":0.84517,"close":0.84523,"volume":111.1500015258789},{"timestamp":1742410260000,"open":0.84525,"high":0.84534,"low":0.84515,"close":0.84533,"volume":81.9000015258789},{"timestamp":1742410320000,"open":0.84533,"high":0.84537,"low":0.84518,"close":0.8453,"volume":75.1500015258789},{"timestamp":1742410380000,"open":0.84529,"high":0.84563,"low":0.84528,"close":0.84563,"volume":93.5999984741211},{"timestamp":1742410440000,"open":0.84561,"high":0.84565,"low":0.84549,"close":0.84563,"volume":179.10000610351562},{"timestamp":1742410500000,"open":0.84565,"high":0.84569,"low":0.8455,"close":0.84562,"volume":70.6500015258789},{"timestamp":1742410560000,"open":0.84562,"high":0.8457,"low":0.84553,"close":0.84561,"volume":107.0999984741211},{"timestamp":1742410620000,"open":0.84563,"high":0.84585,"low":0.84559,"close":0.84571,"volume":153.89999389648438},{"timestamp":1742410680000,"open":0.84571,"high":0.84579,"low":0.84564,"close":0.84574,"volume":143.5500030517578},{"timestamp":1742410740000,"open":0.84574,"high":0.84586,"low":0.84562,"close":0.84586,"volume":133.64999389648438},{"timestamp":1742410800000,"open":0.84582,"high":0.84583,"low":0.84568,"close":0.84571,"volume":107.0999984741211},{"timestamp":1742410860000,"open":0.84573,"high":0.84577,"low":0.84556,"close":0.84559,"volume":81.44999694824219},{"timestamp":1742410920000,"open":0.84561,"high":0.84575,"low":0.84557,"close":0.84564,"volume":76.94999694824219},{"timestamp":1742410980000,"open":0.84567,"high":0.84571,"low":0.8456,"close":0.84568,"volume":72.9000015258789},{"timestamp":1742411040000,"open":0.84569,"high":0.84575,"low":0.84563,"close":0.84568,"volume":75.1500015258789},{"timestamp":1742411100000,"open":0.84566,"high":0.84581,"low":0.84555,"close":0.84569,"volume":110.69999694824219},{"timestamp":1742411160000,"open":0.8457,"high":0.84576,"low":0.84563,"close":0.84575,"volume":86.8499984741211},{"timestamp":1742411220000,"open":0.84575,"high":0.84594,"low":0.84573,"close":0.84592,"volume":66.5999984741211},{"timestamp":1742411280000,"open":0.84592,"high":0.84624,"low":0.84589,"close":0.8462,"volume":96.30000305175781},{"timestamp":1742411340000,"open":0.84619,"high":0.84623,"low":0.84607,"close":0.84607,"volume":78.30000305175781},{"timestamp":1742411400000,"open":0.84608,"high":0.84629,"low":0.84607,"close":0.8462,"volume":93.5999984741211},{"timestamp":1742411460000,"open":0.8462,"high":0.84622,"low":0.84597,"close":0.84602,"volume":133.1999969482422},{"timestamp":1742411520000,"open":0.84602,"high":0.84615,"low":0.84586,"close":0.84592,"volume":124.6500015258789},{"timestamp":1742411580000,"open":0.84594,"high":0.84594,"low":0.84573,"close":0.84587,"volume":68.8499984741211},{"timestamp":1742411640000,"open":0.84585,"high":0.84593,"low":0.84582,"close":0.84591,"volume":70.19999694824219},{"timestamp":1742411700000,"open":0.84592,"high":0.84603,"low":0.84586,"close":0.84587,"volume":45},{"timestamp":1742411760000,"open":0.84589,"high":0.84592,"low":0.84568,"close":0.84568,"volume":50.400001525878906},{"timestamp":1742411820000,"open":0.84569,"high":0.84569,"low":0.84551,"close":0.84555,"volume":68.8499984741211},{"timestamp":1742411880000,"open":0.84554,"high":0.84562,"low":0.84542,"close":0.84549,"volume":70.6500015258789},{"timestamp":1742411940000,"open":0.84548,"high":0.84552,"low":0.84529,"close":0.84529,"volume":56.70000076293945},{"timestamp":1742412000000,"open":0.84529,"high":0.84537,"low":0.84507,"close":0.8451,"volume":83.69999694824219},{"timestamp":1742412060000,"open":0.84508,"high":0.8451,"low":0.84496,"close":0.84504,"volume":57.150001525878906},{"timestamp":1742412120000,"open":0.84508,"high":0.84512,"low":0.84499,"close":0.84499,"volume":58.04999923706055},{"timestamp":1742412180000,"open":0.84501,"high":0.84501,"low":0.84477,"close":0.84482,"volume":92.69999694824219},{"timestamp":1742412240000,"open":0.84484,"high":0.8451,"low":0.84484,"close":0.84507,"volume":98.55000305175781},{"timestamp":1742412300000,"open":0.84509,"high":0.84513,"low":0.84492,"close":0.84502,"volume":100.3499984741211},{"timestamp":1742412360000,"open":0.84504,"high":0.84505,"low":0.84487,"close":0.84488,"volume":70.19999694824219},{"timestamp":1742412420000,"open":0.84488,"high":0.84492,"low":0.8447,"close":0.84478,"volume":76.5},{"timestamp":1742412480000,"open":0.8448,"high":0.84492,"low":0.84468,"close":0.84468,"volume":64.80000305175781},{"timestamp":1742412540000,"open":0.84469,"high":0.8448,"low":0.8446,"close":0.8448,"volume":61.20000076293945},{"timestamp":1742412600000,"open":0.84478,"high":0.84498,"low":0.84471,"close":0.84496,"volume":94.5},{"timestamp":1742412660000,"open":0.84497,"high":0.84514,"low":0.84481,"close":0.84482,"volume":83.25},{"timestamp":1742412720000,"open":0.84482,"high":0.84495,"low":0.84479,"close":0.8449,"volume":77.4000015258789},{"timestamp":1742412780000,"open":0.84492,"high":0.84515,"low":0.84492,"close":0.84513,"volume":61.650001525878906},{"timestamp":1742412840000,"open":0.84513,"high":0.84517,"low":0.84493,"close":0.84504,"volume":57.150001525878906},{"timestamp":1742412900000,"open":0.84505,"high":0.84507,"low":0.84493,"close":0.84497,"volume":43.650001525878906},{"timestamp":1742412960000,"open":0.84498,"high":0.84516,"low":0.84498,"close":0.84512,"volume":60.29999923706055},{"timestamp":1742413020000,"open":0.84511,"high":0.84519,"low":0.8451,"close":0.84514,"volume":55.349998474121094},{"timestamp":1742413080000,"open":0.84515,"high":0.84548,"low":0.84513,"close":0.84541,"volume":64.3499984741211},{"timestamp":1742413140000,"open":0.84539,"high":0.8454,"low":0.84527,"close":0.84536,"volume":65.69999694824219},{"timestamp":1742413200000,"open":0.84535,"high":0.84541,"low":0.84524,"close":0.84537,"volume":50.849998474121094},{"timestamp":1742413260000,"open":0.84539,"high":0.8455,"low":0.84538,"close":0.84549,"volume":39.150001525878906},{"timestamp":1742413320000,"open":0.84552,"high":0.84553,"low":0.84539,"close":0.84542,"volume":44.099998474121094},{"timestamp":1742413380000,"open":0.84546,"high":0.84549,"low":0.8454,"close":0.84542,"volume":47.70000076293945},{"timestamp":1742413440000,"open":0.84545,"high":0.84554,"low":0.84543,"close":0.84554,"volume":42.75},{"timestamp":1742413500000,"open":0.84555,"high":0.8456,"low":0.8455,"close":0.84551,"volume":27},{"timestamp":1742413560000,"open":0.84548,"high":0.84548,"low":0.84529,"close":0.84532,"volume":63.900001525878906},{"timestamp":1742413620000,"open":0.84531,"high":0.84537,"low":0.84527,"close":0.84529,"volume":60.75},{"timestamp":1742413680000,"open":0.8453,"high":0.84532,"low":0.84519,"close":0.84521,"volume":65.69999694824219},{"timestamp":1742413740000,"open":0.84523,"high":0.84535,"low":0.84523,"close":0.84531,"volume":51.29999923706055},{"timestamp":1742413800000,"open":0.84528,"high":0.84529,"low":0.84515,"close":0.84523,"volume":56.25},{"timestamp":1742413860000,"open":0.84524,"high":0.84524,"low":0.84502,"close":0.84513,"volume":64.3499984741211},{"timestamp":1742413920000,"open":0.84515,"high":0.84519,"low":0.84508,"close":0.84514,"volume":31.049999237060547},{"timestamp":1742413980000,"open":0.84513,"high":0.84525,"low":0.84513,"close":0.84517,"volume":58.5},{"timestamp":1742414040000,"open":0.84514,"high":0.84531,"low":0.84514,"close":0.84526,"volume":80.0999984741211},{"timestamp":1742414100000,"open":0.84524,"high":0.84535,"low":0.84521,"close":0.84532,"volume":77.8499984741211},{"timestamp":1742414160000,"open":0.84532,"high":0.84532,"low":0.84511,"close":0.84528,"volume":54},{"timestamp":1742414220000,"open":0.84529,"high":0.84529,"low":0.84508,"close":0.84512,"volume":45.45000076293945},{"timestamp":1742414280000,"open":0.84512,"high":0.84512,"low":0.84505,"close":0.84506,"volume":64.3499984741211},{"timestamp":1742414340000,"open":0.84508,"high":0.84518,"low":0.84493,"close":0.84504,"volume":65.61000061035156},{"timestamp":1742414400000,"open":0.84502,"high":0.84523,"low":0.84499,"close":0.8452,"volume":46.02000045776367},{"timestamp":1742414460000,"open":0.84522,"high":0.84526,"low":0.84519,"close":0.84521,"volume":47.70000076293945},{"timestamp":1742414520000,"open":0.84522,"high":0.84532,"low":0.84522,"close":0.84524,"volume":20.25},{"timestamp":1742414580000,"open":0.84522,"high":0.84524,"low":0.84519,"close":0.84521,"volume":17.100000381469727},{"timestamp":1742414640000,"open":0.84519,"high":0.84519,"low":0.84507,"close":0.84507,"volume":8.550000190734863},{"timestamp":1742414700000,"open":0.84503,"high":0.84504,"low":0.84496,"close":0.84498,"volume":17.100000381469727},{"timestamp":1742414760000,"open":0.84498,"high":0.84501,"low":0.84497,"close":0.84499,"volume":16.649999618530273},{"timestamp":1742414820000,"open":0.84499,"high":0.84509,"low":0.84498,"close":0.84508,"volume":12.149999618530273},{"timestamp":1742414880000,"open":0.84507,"high":0.84512,"low":0.84504,"close":0.84508,"volume":37.349998474121094},{"timestamp":1742414940000,"open":0.84511,"high":0.84513,"low":0.84508,"close":0.84512,"volume":25.200000762939453},{"timestamp":1742415000000,"open":0.84513,"high":0.84517,"low":0.84508,"close":0.84508,"volume":13.949999809265137},{"timestamp":1742415060000,"open":0.8451,"high":0.84529,"low":0.84507,"close":0.84529,"volume":25.649999618530273},{"timestamp":1742415120000,"open":0.84527,"high":0.84538,"low":0.84525,"close":0.84538,"volume":29.700000762939453},{"timestamp":1742415180000,"open":0.84538,"high":0.84545,"low":0.84533,"close":0.8454,"volume":32.400001525878906},{"timestamp":1742415240000,"open":0.84539,"high":0.8455,"low":0.84537,"close":0.84548,"volume":50.400001525878906},{"timestamp":1742415300000,"open":0.84548,"high":0.84553,"low":0.84546,"close":0.84548,"volume":31.049999237060547},{"timestamp":1742415360000,"open":0.84546,"high":0.84546,"low":0.84542,"close":0.84544,"volume":27.450000762939453},{"timestamp":1742415420000,"open":0.84544,"high":0.84546,"low":0.84538,"close":0.84544,"volume":40.04999923706055},{"timestamp":1742415480000,"open":0.84544,"high":0.84559,"low":0.84544,"close":0.84547,"volume":41.400001525878906},{"timestamp":1742415540000,"open":0.84548,"high":0.84552,"low":0.84542,"close":0.84546,"volume":27.450000762939453},{"timestamp":1742415600000,"open":0.84547,"high":0.84559,"low":0.84547,"close":0.84549,"volume":10.350000381469727},{"timestamp":1742415660000,"open":0.84549,"high":0.8455,"low":0.84546,"close":0.84547,"volume":9},{"timestamp":1742415720000,"open":0.84548,"high":0.84549,"low":0.84545,"close":0.84546,"volume":8.100000381469727},{"timestamp":1742415780000,"open":0.84544,"high":0.84548,"low":0.84528,"close":0.84528,"volume":8.550000190734863},{"timestamp":1742415840000,"open":0.84527,"high":0.84534,"low":0.84527,"close":0.84532,"volume":8.550000190734863},{"timestamp":1742415900000,"open":0.84538,"high":0.84539,"low":0.84534,"close":0.84535,"volume":10.800000190734863},{"timestamp":1742415960000,"open":0.84536,"high":0.84539,"low":0.84531,"close":0.84533,"volume":9.449999809265137},{"timestamp":1742416020000,"open":0.84532,"high":0.84534,"low":0.84529,"close":0.84533,"volume":11.25},{"timestamp":1742416080000,"open":0.84531,"high":0.84535,"low":0.84529,"close":0.84535,"volume":9},{"timestamp":1742416140000,"open":0.84535,"high":0.84535,"low":0.84524,"close":0.84527,"volume":21.600000381469727},{"timestamp":1742416200000,"open":0.84527,"high":0.8453,"low":0.84524,"close":0.84528,"volume":10.350000381469727},{"timestamp":1742416260000,"open":0.84531,"high":0.84531,"low":0.84522,"close":0.84528,"volume":11.699999809265137},{"timestamp":1742416320000,"open":0.84527,"high":0.8454,"low":0.84524,"close":0.84537,"volume":16.649999618530273},{"timestamp":1742416380000,"open":0.8454,"high":0.84549,"low":0.84537,"close":0.84547,"volume":22.950000762939453},{"timestamp":1742416440000,"open":0.84548,"high":0.84552,"low":0.84546,"close":0.84547,"volume":16.649999618530273},{"timestamp":1742416500000,"open":0.84548,"high":0.84557,"low":0.84546,"close":0.84551,"volume":22.950000762939453},{"timestamp":1742416560000,"open":0.84553,"high":0.8456,"low":0.84551,"close":0.84553,"volume":28.350000381469727},{"timestamp":1742416620000,"open":0.84554,"high":0.84557,"low":0.84551,"close":0.84556,"volume":18.450000762939453},{"timestamp":1742416680000,"open":0.84555,"high":0.84558,"low":0.84553,"close":0.84557,"volume":6.300000190734863},{"timestamp":1742416740000,"open":0.84558,"high":0.8456,"low":0.84555,"close":0.84556,"volume":8.550000190734863},{"timestamp":1742416800000,"open":0.84555,"high":0.84562,"low":0.84555,"close":0.84558,"volume":12.149999618530273},{"timestamp":1742416860000,"open":0.84559,"high":0.84562,"low":0.84558,"close":0.84559,"volume":14.399999618530273},{"timestamp":1742416920000,"open":0.84561,"high":0.84569,"low":0.84561,"close":0.84569,"volume":6.75},{"timestamp":1742416980000,"open":0.84569,"high":0.84574,"low":0.84566,"close":0.84569,"volume":18.899999618530273},{"timestamp":1742417040000,"open":0.8457,"high":0.84571,"low":0.84569,"close":0.84571,"volume":9.899999618530273},{"timestamp":1742417100000,"open":0.84572,"high":0.84574,"low":0.84571,"close":0.84571,"volume":9},{"timestamp":1742417160000,"open":0.84571,"high":0.84582,"low":0.84571,"close":0.84581,"volume":15.300000190734863},{"timestamp":1742417220000,"open":0.8458,"high":0.84581,"low":0.84577,"close":0.84579,"volume":8.550000190734863},{"timestamp":1742417280000,"open":0.84577,"high":0.84585,"low":0.84577,"close":0.84583,"volume":8.550000190734863},{"timestamp":1742417340000,"open":0.84585,"high":0.84587,"low":0.84579,"close":0.84582,"volume":13.5},{"timestamp":1742417400000,"open":0.84582,"high":0.84582,"low":0.84573,"close":0.84577,"volume":17.100000381469727},{"timestamp":1742417460000,"open":0.84579,"high":0.84585,"low":0.84577,"close":0.84579,"volume":33.29999923706055},{"timestamp":1742417520000,"open":0.84579,"high":0.84579,"low":0.84573,"close":0.84578,"volume":26.549999237060547},{"timestamp":1742417580000,"open":0.84579,"high":0.8458,"low":0.84576,"close":0.84576,"volume":9.449999809265137},{"timestamp":1742417640000,"open":0.84577,"high":0.84579,"low":0.84571,"close":0.84572,"volume":27.450000762939453},{"timestamp":1742417700000,"open":0.84573,"high":0.84577,"low":0.84567,"close":0.84569,"volume":12.149999618530273},{"timestamp":1742417760000,"open":0.84569,"high":0.84578,"low":0.84568,"close":0.84576,"volume":20.700000762939453},{"timestamp":1742417820000,"open":0.84576,"high":0.84576,"low":0.84544,"close":0.84545,"volume":9.960000038146973},{"timestamp":1742417880000,"open":0.84545,"high":0.84549,"low":0.84539,"close":0.84543,"volume":11.039999961853027},{"timestamp":1742417940000,"open":0.84544,"high":0.84557,"low":0.84543,"close":0.84554,"volume":25.200000762939453},{"timestamp":1742418000000,"open":0.84548,"high":0.84548,"low":0.84541,"close":0.84541,"volume":6.300000190734863},{"timestamp":1742418120000,"open":0.84541,"high":0.84541,"low":0.84541,"close":0.84541,"volume":0.8999999761581421},{"timestamp":1742418300000,"open":0.84531,"high":0.84531,"low":0.84531,"close":0.84531,"volume":0.8999999761581421},{"timestamp":1742418360000,"open":0.8452,"high":0.8452,"low":0.8452,"close":0.8452,"volume":0.8999999761581421},{"timestamp":1742418660000,"open":0.84527,"high":0.84527,"low":0.84527,"close":0.84527,"volume":0.8999999761581421},{"timestamp":1742418720000,"open":0.8452,"high":0.8452,"low":0.8452,"close":0.8452,"volume":0.8999999761581421},{"timestamp":1742419500000,"open":0.84527,"high":0.84527,"low":0.84503,"close":0.84503,"volume":2.700000047683716},{"timestamp":1742419800000,"open":0.84506,"high":0.84506,"low":0.84506,"close":0.84506,"volume":0.8999999761581421},{"timestamp":1742419860000,"open":0.84496,"high":0.84496,"low":0.84496,"close":0.84496,"volume":0.8999999761581421},{"timestamp":1742419980000,"open":0.84503,"high":0.84503,"low":0.84503,"close":0.84503,"volume":0.8999999761581421},{"timestamp":1742420700000,"open":0.84519,"high":0.84531,"low":0.84517,"close":0.84531,"volume":16.200000762939453},{"timestamp":1742420760000,"open":0.84531,"high":0.84531,"low":0.8453,"close":0.84531,"volume":9},{"timestamp":1742420820000,"open":0.8454,"high":0.8454,"low":0.84534,"close":0.8454,"volume":14.399999618530273},{"timestamp":1742420880000,"open":0.8454,"high":0.84547,"low":0.8454,"close":0.84547,"volume":5.400000095367432},{"timestamp":1742420940000,"open":0.84547,"high":0.84555,"low":0.84547,"close":0.84555,"volume":10.800000190734863},{"timestamp":1742421000000,"open":0.84555,"high":0.84556,"low":0.84554,"close":0.84555,"volume":10.800000190734863},{"timestamp":1742421060000,"open":0.84555,"high":0.84555,"low":0.84554,"close":0.84555,"volume":10.800000190734863},{"timestamp":1742421120000,"open":0.84555,"high":0.84555,"low":0.84554,"close":0.84555,"volume":10.800000190734863},{"timestamp":1742421180000,"open":0.84554,"high":0.84555,"low":0.84554,"close":0.84555,"volume":10.800000190734863},{"timestamp":1742421240000,"open":0.84555,"high":0.84555,"low":0.84548,"close":0.84549,"volume":6.300000190734863},{"timestamp":1742421300000,"open":0.84549,"high":0.84549,"low":0.84548,"close":0.84549,"volume":5.400000095367432},{"timestamp":1742421360000,"open":0.84546,"high":0.84546,"low":0.84546,"close":0.84546,"volume":2.700000047683716},{"timestamp":1742421420000,"open":0.84546,"high":0.84546,"low":0.84546,"close":0.84546,"volume":0.8999999761581421},{"timestamp":1742421480000,"open":0.84546,"high":0.84546,"low":0.84545,"close":0.84545,"volume":4.5},{"timestamp":1742421540000,"open":0.84546,"high":0.84546,"low":0.8453,"close":0.84533,"volume":9.899999618530273},{"timestamp":1742421600000,"open":0.84533,"high":0.84549,"low":0.84532,"close":0.84549,"volume":38.70000076293945},{"timestamp":1742421660000,"open":0.84546,"high":0.84551,"low":0.84537,"close":0.84537,"volume":13.5},{"timestamp":1742421720000,"open":0.84553,"high":0.84559,"low":0.84549,"close":0.84557,"volume":19.799999237060547},{"timestamp":1742421780000,"open":0.84561,"high":0.84561,"low":0.84554,"close":0.84555,"volume":3.1500000953674316},{"timestamp":1742421840000,"open":0.84556,"high":0.84559,"low":0.84556,"close":0.84559,"volume":3.5999999046325684},{"timestamp":1742421900000,"open":0.84559,"high":0.84581,"low":0.84557,"close":0.84579,"volume":13.050000190734863},{"timestamp":1742421960000,"open":0.84581,"high":0.84596,"low":0.84579,"close":0.84595,"volume":9.449999809265137},{"timestamp":1742422020000,"open":0.84595,"high":0.846,"low":0.84594,"close":0.84596,"volume":11.699999809265137},{"timestamp":1742422080000,"open":0.84599,"high":0.84604,"low":0.84599,"close":0.84602,"volume":3.5999999046325684},{"timestamp":1742422140000,"open":0.84603,"high":0.84611,"low":0.84603,"close":0.8461,"volume":3.5999999046325684},{"timestamp":1742422200000,"open":0.84611,"high":0.84612,"low":0.84607,"close":0.84608,"volume":6.75},{"timestamp":1742422260000,"open":0.84608,"high":0.84616,"low":0.84599,"close":0.84615,"volume":17.549999237060547},{"timestamp":1742422320000,"open":0.84615,"high":0.84633,"low":0.8461,"close":0.84626,"volume":42.29999923706055},{"timestamp":1742422380000,"open":0.84628,"high":0.8463,"low":0.84623,"close":0.84626,"volume":23.399999618530273},{"timestamp":1742422440000,"open":0.84626,"high":0.84628,"low":0.84626,"close":0.84627,"volume":10.800000190734863},{"timestamp":1742422500000,"open":0.84626,"high":0.84631,"low":0.84614,"close":0.84616,"volume":32.400001525878906},{"timestamp":1742422560000,"open":0.84615,"high":0.84617,"low":0.84606,"close":0.84611,"volume":33.29999923706055},{"timestamp":1742422620000,"open":0.84611,"high":0.84614,"low":0.84605,"close":0.84605,"volume":23.399999618530273},{"timestamp":1742422680000,"open":0.84608,"high":0.84627,"low":0.84608,"close":0.84626,"volume":27.899999618530273},{"timestamp":1742422740000,"open":0.84628,"high":0.84632,"low":0.84624,"close":0.84627,"volume":17.549999237060547},{"timestamp":1742422800000,"open":0.84628,"high":0.84634,"low":0.84628,"close":0.84634,"volume":16.200000762939453},{"timestamp":1742422860000,"open":0.84633,"high":0.84634,"low":0.8463,"close":0.84632,"volume":13.5},{"timestamp":1742422920000,"open":0.84632,"high":0.84633,"low":0.8463,"close":0.84632,"volume":14.399999618530273},{"timestamp":1742422980000,"open":0.84631,"high":0.84631,"low":0.84628,"close":0.84628,"volume":3.5999999046325684},{"timestamp":1742423040000,"open":0.8463,"high":0.8463,"low":0.84627,"close":0.84629,"volume":9.899999618530273},{"timestamp":1742423100000,"open":0.8463,"high":0.84634,"low":0.84627,"close":0.84627,"volume":23.399999618530273},{"timestamp":1742423160000,"open":0.84627,"high":0.84627,"low":0.84617,"close":0.84621,"volume":22.5},{"timestamp":1742423220000,"open":0.8462,"high":0.84625,"low":0.84609,"close":0.84612,"volume":18},{"timestamp":1742423280000,"open":0.84613,"high":0.8462,"low":0.84609,"close":0.84611,"volume":22.049999237060547},{"timestamp":1742423340000,"open":0.84613,"high":0.84618,"low":0.84612,"close":0.84615,"volume":17.549999237060547},{"timestamp":1742423400000,"open":0.84616,"high":0.84619,"low":0.84592,"close":0.84592,"volume":37.439998626708984},{"timestamp":1742423460000,"open":0.84594,"high":0.84594,"low":0.84577,"close":0.84582,"volume":27.899999618530273},{"timestamp":1742423520000,"open":0.84581,"high":0.84583,"low":0.84576,"close":0.84583,"volume":18},{"timestamp":1742423580000,"open":0.84585,"high":0.84586,"low":0.84579,"close":0.84582,"volume":13.5},{"timestamp":1742423640000,"open":0.84583,"high":0.84587,"low":0.84581,"close":0.84583,"volume":14.399999618530273},{"timestamp":1742423700000,"open":0.84582,"high":0.8459,"low":0.84582,"close":0.84585,"volume":16.200000762939453},{"timestamp":1742423760000,"open":0.84586,"high":0.8459,"low":0.84573,"close":0.8458,"volume":31.049999237060547},{"timestamp":1742423820000,"open":0.84581,"high":0.84583,"low":0.84574,"close":0.84574,"volume":13.5},{"timestamp":1742423880000,"open":0.84573,"high":0.84577,"low":0.8457,"close":0.8457,"volume":23.399999618530273},{"timestamp":1742423940000,"open":0.84571,"high":0.84577,"low":0.84571,"close":0.84573,"volume":8.100000381469727},{"timestamp":1742424000000,"open":0.84574,"high":0.84585,"low":0.84572,"close":0.84573,"volume":22.049999237060547},{"timestamp":1742424060000,"open":0.84575,"high":0.84576,"low":0.84571,"close":0.84572,"volume":15.300000190734863},{"timestamp":1742424120000,"open":0.84574,"high":0.84575,"low":0.84566,"close":0.84567,"volume":20.700000762939453},{"timestamp":1742424180000,"open":0.8457,"high":0.84575,"low":0.84569,"close":0.84575,"volume":28.799999237060547},{"timestamp":1742424240000,"open":0.84574,"high":0.84575,"low":0.8457,"close":0.8457,"volume":9.899999618530273},{"timestamp":1742424300000,"open":0.84569,"high":0.84575,"low":0.84569,"close":0.84575,"volume":8.100000381469727},{"timestamp":1742424360000,"open":0.84574,"high":0.84581,"low":0.84574,"close":0.8458,"volume":7.199999809265137},{"timestamp":1742424420000,"open":0.8458,"high":0.84591,"low":0.8458,"close":0.84591,"volume":18.899999618530273},{"timestamp":1742424480000,"open":0.8459,"high":0.84592,"low":0.84589,"close":0.84592,"volume":4.5},{"timestamp":1742424540000,"open":0.84593,"high":0.84593,"low":0.84585,"close":0.84587,"volume":16.200000762939453},{"timestamp":1742424600000,"open":0.84586,"high":0.84587,"low":0.84582,"close":0.84584,"volume":13.5},{"timestamp":1742424660000,"open":0.84584,"high":0.8459,"low":0.84584,"close":0.84586,"volume":19.799999237060547},{"timestamp":1742424720000,"open":0.84587,"high":0.84587,"low":0.84579,"close":0.84579,"volume":11.699999809265137},{"timestamp":1742424780000,"open":0.84581,"high":0.84586,"low":0.84579,"close":0.8458,"volume":9},{"timestamp":1742424840000,"open":0.84581,"high":0.84585,"low":0.8458,"close":0.8458,"volume":8.100000381469727},{"timestamp":1742424900000,"open":0.8458,"high":0.84582,"low":0.84573,"close":0.84576,"volume":11.699999809265137},{"timestamp":1742424960000,"open":0.84576,"high":0.84583,"low":0.84576,"close":0.84578,"volume":10.800000190734863},{"timestamp":1742425020000,"open":0.84579,"high":0.84581,"low":0.84574,"close":0.84578,"volume":17.100000381469727},{"timestamp":1742425080000,"open":0.84572,"high":0.84572,"low":0.84552,"close":0.84552,"volume":13.050000190734863},{"timestamp":1742425140000,"open":0.84551,"high":0.84553,"low":0.84545,"close":0.84545,"volume":13.800000190734863},{"timestamp":1742425200000,"open":0.84547,"high":0.84564,"low":0.84545,"close":0.84556,"volume":25.979999542236328},{"timestamp":1742425260000,"open":0.84556,"high":0.84571,"low":0.84554,"close":0.84564,"volume":19.079999923706055},{"timestamp":1742425320000,"open":0.84565,"high":0.84566,"low":0.8455,"close":0.84555,"volume":16.200000762939453},{"timestamp":1742425380000,"open":0.84554,"high":0.84557,"low":0.84549,"close":0.8455,"volume":10.350000381469727},{"timestamp":1742425440000,"open":0.84551,"high":0.84555,"low":0.84547,"close":0.84551,"volume":13.949999809265137},{"timestamp":1742425500000,"open":0.84555,"high":0.84556,"low":0.84546,"close":0.84547,"volume":9},{"timestamp":1742425560000,"open":0.84543,"high":0.8456,"low":0.84539,"close":0.8456,"volume":13.5},{"timestamp":1742425620000,"open":0.84562,"high":0.84565,"low":0.84551,"close":0.84553,"volume":13.5},{"timestamp":1742425680000,"open":0.84554,"high":0.84561,"low":0.84554,"close":0.84558,"volume":11.25},{"timestamp":1742425740000,"open":0.84557,"high":0.84558,"low":0.8455,"close":0.84555,"volume":8.550000190734863},{"timestamp":1742425800000,"open":0.84556,"high":0.84572,"low":0.84554,"close":0.84568,"volume":27.450000762939453},{"timestamp":1742425860000,"open":0.84566,"high":0.8457,"low":0.84562,"close":0.84564,"volume":27.899999618530273},{"timestamp":1742425920000,"open":0.84566,"high":0.84567,"low":0.84563,"close":0.84566,"volume":15.300000190734863},{"timestamp":1742425980000,"open":0.84564,"high":0.84564,"low":0.84556,"close":0.84557,"volume":16.649999618530273},{"timestamp":1742426040000,"open":0.84559,"high":0.84564,"low":0.84556,"close":0.8456,"volume":15.75},{"timestamp":1742426100000,"open":0.84564,"high":0.84566,"low":0.84556,"close":0.84559,"volume":25.649999618530273},{"timestamp":1742426160000,"open":0.8456,"high":0.84564,"low":0.84557,"close":0.84557,"volume":24.75},{"timestamp":1742426220000,"open":0.84556,"high":0.84558,"low":0.84551,"close":0.84551,"volume":13.050000190734863},{"timestamp":1742426280000,"open":0.84553,"high":0.8456,"low":0.84548,"close":0.84549,"volume":16.200000762939453},{"timestamp":1742426340000,"open":0.84552,"high":0.84557,"low":0.84552,"close":0.84557,"volume":11.699999809265137},{"timestamp":1742426400000,"open":0.84557,"high":0.84559,"low":0.84551,"close":0.84551,"volume":20.25},{"timestamp":1742426460000,"open":0.84553,"high":0.84553,"low":0.84546,"close":0.84547,"volume":8.550000190734863},{"timestamp":1742426520000,"open":0.84549,"high":0.84552,"low":0.84545,"close":0.84552,"volume":22.950000762939453},{"timestamp":1742426580000,"open":0.84553,"high":0.84555,"low":0.84547,"close":0.84548,"volume":30.600000381469727},{"timestamp":1742426640000,"open":0.84546,"high":0.84565,"low":0.84545,"close":0.84564,"volume":19.799999237060547},{"timestamp":1742426700000,"open":0.84563,"high":0.84567,"low":0.84559,"close":0.84563,"volume":28.350000381469727},{"timestamp":1742426760000,"open":0.8456,"high":0.84563,"low":0.84556,"close":0.8456,"volume":31.950000762939453},{"timestamp":1742426820000,"open":0.84559,"high":0.84559,"low":0.84553,"close":0.84553,"volume":15.75},{"timestamp":1742426880000,"open":0.84555,"high":0.84561,"low":0.84555,"close":0.84556,"volume":7.199999809265137},{"timestamp":1742426940000,"open":0.84556,"high":0.84561,"low":0.84555,"close":0.84561,"volume":18},{"timestamp":1742427000000,"open":0.8456,"high":0.8456,"low":0.84554,"close":0.84554,"volume":5.400000095367432},{"timestamp":1742427060000,"open":0.84554,"high":0.84557,"low":0.84554,"close":0.84556,"volume":9.899999618530273},{"timestamp":1742427120000,"open":0.8455,"high":0.8455,"low":0.84543,"close":0.84546,"volume":9.899999618530273},{"timestamp":1742427180000,"open":0.84546,"high":0.84552,"low":0.84546,"close":0.8455,"volume":19.350000381469727},{"timestamp":1742427240000,"open":0.84548,"high":0.84556,"low":0.84548,"close":0.84551,"volume":34.20000076293945},{"timestamp":1742427300000,"open":0.84553,"high":0.84553,"low":0.84541,"close":0.84545,"volume":13.5},{"timestamp":1742427360000,"open":0.84546,"high":0.84551,"low":0.84542,"close":0.84545,"volume":26.100000381469727},{"timestamp":1742427420000,"open":0.84547,"high":0.84553,"low":0.84547,"close":0.8455,"volume":8.100000381469727},{"timestamp":1742427480000,"open":0.84551,"high":0.84557,"low":0.84548,"close":0.84552,"volume":12.149999618530273},{"timestamp":1742427540000,"open":0.84553,"high":0.84567,"low":0.84553,"close":0.8456,"volume":14.399999618530273},{"timestamp":1742427600000,"open":0.84562,"high":0.84566,"low":0.84557,"close":0.84566,"volume":8.100000381469727},{"timestamp":1742427660000,"open":0.84567,"high":0.84571,"low":0.84565,"close":0.84569,"volume":10.800000190734863},{"timestamp":1742427720000,"open":0.84569,"high":0.84573,"low":0.84561,"close":0.84568,"volume":13.949999809265137},{"timestamp":1742427780000,"open":0.84567,"high":0.84567,"low":0.84563,"close":0.84567,"volume":6.300000190734863},{"timestamp":1742427840000,"open":0.84569,"high":0.84577,"low":0.84569,"close":0.84572,"volume":10.800000190734863},{"timestamp":1742427900000,"open":0.8457,"high":0.84574,"low":0.8457,"close":0.84574,"volume":4.949999809265137},{"timestamp":1742427960000,"open":0.84575,"high":0.84582,"low":0.84575,"close":0.84582,"volume":7.199999809265137},{"timestamp":1742428020000,"open":0.84581,"high":0.84582,"low":0.84564,"close":0.84564,"volume":25.649999618530273},{"timestamp":1742428080000,"open":0.84564,"high":0.84578,"low":0.84561,"close":0.84578,"volume":23.850000381469727},{"timestamp":1742428140000,"open":0.84576,"high":0.84576,"low":0.8457,"close":0.84572,"volume":15.300000190734863},{"timestamp":1742428200000,"open":0.84572,"high":0.84578,"low":0.84571,"close":0.84578,"volume":9},{"timestamp":1742428260000,"open":0.8458,"high":0.84588,"low":0.84578,"close":0.84584,"volume":14.850000381469727},{"timestamp":1742428320000,"open":0.84586,"high":0.84597,"low":0.84584,"close":0.84596,"volume":17.100000381469727},{"timestamp":1742428380000,"open":0.84599,"high":0.846,"low":0.84592,"close":0.84594,"volume":11.25},{"timestamp":1742428440000,"open":0.84593,"high":0.84594,"low":0.8459,"close":0.84591,"volume":9},{"timestamp":1742428500000,"open":0.84591,"high":0.84593,"low":0.8459,"close":0.84591,"volume":7.199999809265137},{"timestamp":1742428560000,"open":0.84592,"high":0.84595,"low":0.84591,"close":0.84595,"volume":7.199999809265137},{"timestamp":1742428620000,"open":0.84596,"high":0.84598,"low":0.84591,"close":0.84595,"volume":18},{"timestamp":1742428680000,"open":0.84596,"high":0.84596,"low":0.84589,"close":0.84591,"volume":6.300000190734863},{"timestamp":1742428740000,"open":0.84591,"high":0.84592,"low":0.84589,"close":0.84589,"volume":9}]