[{"timestamp":1742342400000,"open":0.84137,"high":0.8414,"low":0.84128,"close":0.84133,"volume":41.099998474121094},{"timestamp":1742342460000,"open":0.84132,"high":0.84133,"low":0.84129,"close":0.84133,"volume":43.31999969482422},{"timestamp":1742342520000,"open":0.84134,"high":0.84134,"low":0.84131,"close":0.84133,"volume":20.399999618530273},{"timestamp":1742342580000,"open":0.84132,"high":0.84135,"low":0.84131,"close":0.84134,"volume":15},{"timestamp":1742342640000,"open":0.84133,"high":0.84138,"low":0.84132,"close":0.84133,"volume":19.200000762939453},{"timestamp":1742342700000,"open":0.84133,"high":0.84136,"low":0.8413,"close":0.84132,"volume":45},{"timestamp":1742342760000,"open":0.84133,"high":0.84133,"low":0.84128,"close":0.84129,"volume":47.400001525878906},{"timestamp":1742342820000,"open":0.84128,"high":0.8413,"low":0.84123,"close":0.84128,"volume":64.3499984741211},{"timestamp":1742342880000,"open":0.84128,"high":0.84132,"low":0.84123,"close":0.84123,"volume":36.599998474121094},{"timestamp":1742342940000,"open":0.84123,"high":0.84126,"low":0.84122,"close":0.84126,"volume":28.799999237060547},{"timestamp":1742343000000,"open":0.84126,"high":0.84127,"low":0.8412,"close":0.8412,"volume":39.29999923706055},{"timestamp":1742343060000,"open":0.84123,"high":0.84123,"low":0.8412,"close":0.84123,"volume":13.050000190734863},{"timestamp":1742343120000,"open":0.84122,"high":0.84122,"low":0.84118,"close":0.84121,"volume":26.399999618530273},{"timestamp":1742343180000,"open":0.84119,"high":0.8412,"low":0.84118,"close":0.84118,"volume":24},{"timestamp":1742343240000,"open":0.84119,"high":0.84119,"low":0.84114,"close":0.84116,"volume":27.149999618530273},{"timestamp":1742343300000,"open":0.84115,"high":0.8412,"low":0.84115,"close":0.84119,"volume":19.200000762939453},{"timestamp":1742343360000,"open":0.84119,"high":0.8412,"low":0.84116,"close":0.84117,"volume":21},{"timestamp":1742343420000,"open":0.84117,"high":0.84128,"low":0.84117,"close":0.84128,"volume":39.29999923706055},{"timestamp":1742343480000,"open":0.84126,"high":0.84126,"low":0.84124,"close":0.84125,"volume":14.399999618530273},{"timestamp":1742343540000,"open":0.84125,"high":0.84127,"low":0.84123,"close":0.84127,"volume":25.200000762939453},{"timestamp":1742343600000,"open":0.84127,"high":0.84128,"low":0.84124,"close":0.84128,"volume":21.899999618530273},{"timestamp":1742343660000,"open":0.84127,"high":0.84128,"low":0.84125,"close":0.84128,"volume":14.699999809265137},{"timestamp":1742343720000,"open":0.84127,"high":0.8413,"low":0.84125,"close":0.84128,"volume":63},{"timestamp":1742343780000,"open":0.84128,"high":0.84131,"low":0.84125,"close":0.84125,"volume":20.399999618530273},{"timestamp":1742343840000,"open":0.84124,"high":0.84125,"low":0.84124,"close":0.84125,"volume":5.400000095367432},{"timestamp":1742343900000,"open":0.84124,"high":0.84125,"low":0.8412,"close":0.8412,"volume":18.899999618530273},{"timestamp":1742343960000,"open":0.84119,"high":0.8412,"low":0.84119,"close":0.8412,"volume":4.199999809265137},{"timestamp":1742344020000,"open":0.84123,"high":0.84123,"low":0.84118,"close":0.84118,"volume":21.600000381469727},{"timestamp":1742344080000,"open":0.84118,"high":0.84119,"low":0.84118,"close":0.84118,"volume":8.399999618530273},{"timestamp":1742344140000,"open":0.8412,"high":0.84122,"low":0.84118,"close":0.84121,"volume":22.200000762939453},{"timestamp":1742344200000,"open":0.84122,"high":0.84122,"low":0.8412,"close":0.8412,"volume":25.350000381469727},{"timestamp":1742344260000,"open":0.84121,"high":0.84123,"low":0.8412,"close":0.84123,"volume":35.099998474121094},{"timestamp":1742344320000,"open":0.84121,"high":0.84124,"low":0.84121,"close":0.84123,"volume":18.600000381469727},{"timestamp":1742344380000,"open":0.84123,"high":0.84125,"low":0.8412,"close":0.8412,"volume":16.950000762939453},{"timestamp":1742344440000,"open":0.8412,"high":0.84121,"low":0.84117,"close":0.84117,"volume":39},{"timestamp":1742344500000,"open":0.84118,"high":0.8412,"low":0.84115,"close":0.84117,"volume":56.54999923706055},{"timestamp":1742344560000,"open":0.84116,"high":0.84117,"low":0.84114,"close":0.84116,"volume":28.5},{"timestamp":1742344620000,"open":0.84116,"high":0.84116,"low":0.84111,"close":0.84114,"volume":42.29999923706055},{"timestamp":1742344680000,"open":0.84113,"high":0.84114,"low":0.84112,"close":0.84113,"volume":26.700000762939453},{"timestamp":1742344740000,"open":0.84114,"high":0.84114,"low":0.84109,"close":0.84109,"volume":46.79999923706055},{"timestamp":1742344800000,"open":0.84109,"high":0.84109,"low":0.84105,"close":0.84108,"volume":54.599998474121094},{"timestamp":1742344860000,"open":0.84108,"high":0.84108,"low":0.84103,"close":0.84104,"volume":37.79999923706055},{"timestamp":1742344920000,"open":0.84103,"high":0.84106,"low":0.84103,"close":0.84106,"volume":16.200000762939453},{"timestamp":1742344980000,"open":0.84105,"high":0.84105,"low":0.841,"close":0.84102,"volume":47.099998474121094},{"timestamp":1742345040000,"open":0.84104,"high":0.84104,"low":0.84101,"close":0.84101,"volume":23.399999618530273},{"timestamp":1742345100000,"open":0.84102,"high":0.84105,"low":0.841,"close":0.841,"volume":56.400001525878906},{"timestamp":1742345160000,"open":0.84102,"high":0.84102,"low":0.84098,"close":0.84099,"volume":33.29999923706055},{"timestamp":1742345220000,"open":0.84101,"high":0.84108,"low":0.84101,"close":0.84107,"volume":36},{"timestamp":1742345280000,"open":0.84109,"high":0.84111,"low":0.84107,"close":0.8411,"volume":26.399999618530273},{"timestamp":1742345340000,"open":0.84112,"high":0.84113,"low":0.84111,"close":0.84112,"volume":20.700000762939453},{"timestamp":1742345400000,"open":0.84112,"high":0.84119,"low":0.84111,"close":0.84117,"volume":41.400001525878906},{"timestamp":1742345460000,"open":0.84117,"high":0.84121,"low":0.84115,"close":0.84116,"volume":67.3499984741211},{"timestamp":1742345520000,"open":0.84115,"high":0.84146,"low":0.84113,"close":0.84141,"volume":271.95001220703125},{"timestamp":1742345580000,"open":0.84138,"high":0.84149,"low":0.84135,"close":0.84138,"volume":362.94000244140625},{"timestamp":1742345640000,"open":0.84141,"high":0.84153,"low":0.84134,"close":0.84148,"volume":321.0899963378906},{"timestamp":1742345700000,"open":0.84152,"high":0.84159,"low":0.84137,"close":0.84138,"volume":194.33999633789062},{"timestamp":1742345760000,"open":0.84138,"high":0.84142,"low":0.84137,"close":0.84138,"volume":57.29999923706055},{"timestamp":1742345820000,"open":0.84138,"high":0.84139,"low":0.84134,"close":0.84138,"volume":78.51000213623047},{"timestamp":1742345880000,"open":0.8414,"high":0.84141,"low":0.84133,"close":0.84138,"volume":70.62000274658203},{"timestamp":1742345940000,"open":0.84137,"high":0.84141,"low":0.84132,"close":0.84132,"volume":51.150001525878906},{"timestamp":1742346000000,"open":0.84132,"high":0.84137,"low":0.84129,"close":0.84133,"volume":121.8499984741211},{"timestamp":1742346060000,"open":0.84133,"high":0.84135,"low":0.84127,"close":0.84129,"volume":115.70999908447266},{"timestamp":1742346120000,"open":0.84131,"high":0.84133,"low":0.84128,"close":0.8413,"volume":71.4000015258789},{"timestamp":1742346180000,"open":0.84129,"high":0.84132,"low":0.84129,"close":0.84131,"volume":133.8000030517578},{"timestamp":1742346240000,"open":0.84133,"high":0.84135,"low":0.84129,"close":0.84133,"volume":67.05000305175781},{"timestamp":1742346300000,"open":0.84133,"high":0.84134,"low":0.84132,"close":0.84133,"volume":47.25},{"timestamp":1742346360000,"open":0.84135,"high":0.84142,"low":0.84134,"close":0.8414,"volume":43.02000045776367},{"timestamp":1742346420000,"open":0.84142,"high":0.84144,"low":0.8414,"close":0.84142,"volume":118.94999694824219},{"timestamp":1742346480000,"open":0.84142,"high":0.84142,"low":0.84139,"close":0.84142,"volume":19.200000762939453},{"timestamp":1742346540000,"open":0.84143,"high":0.84157,"low":0.84141,"close":0.84153,"volume":151.44000244140625},{"timestamp":1742346600000,"open":0.84158,"high":0.84158,"low":0.84152,"close":0.84152,"volume":34.900001525878906},{"timestamp":1742346660000,"open":0.84156,"high":0.84156,"low":0.84148,"close":0.84151,"volume":63.93000030517578},{"timestamp":1742346720000,"open":0.84148,"high":0.84152,"low":0.8414,"close":0.84143,"volume":69.97000122070312},{"timestamp":1742346780000,"open":0.84142,"high":0.84147,"low":0.84142,"close":0.84144,"volume":83.43000030517578},{"timestamp":1742346840000,"open":0.84144,"high":0.84145,"low":0.84138,"close":0.84139,"volume":39.599998474121094},{"timestamp":1742346900000,"open":0.84138,"high":0.84142,"low":0.84136,"close":0.84142,"volume":62.7599983215332},{"timestamp":1742346960000,"open":0.8414,"high":0.84147,"low":0.84138,"close":0.84143,"volume":130.08999633789062},{"timestamp":1742347020000,"open":0.84146,"high":0.84147,"low":0.84143,"close":0.84143,"volume":58.79999923706055},{"timestamp":1742347080000,"open":0.84144,"high":0.84148,"low":0.84142,"close":0.84145,"volume":96.44999694824219},{"timestamp":1742347140000,"open":0.84147,"high":0.84148,"low":0.84142,"close":0.84143,"volume":68.0999984741211},{"timestamp":1742347200000,"open":0.84142,"high":0.84146,"low":0.84142,"close":0.84142,"volume":27.200000762939453},{"timestamp":1742347260000,"open":0.84142,"high":0.84148,"low":0.84139,"close":0.84139,"volume":147.08999633789062},{"timestamp":1742347320000,"open":0.84139,"high":0.84139,"low":0.84136,"close":0.84139,"volume":22.829999923706055},{"timestamp":1742347380000,"open":0.84138,"high":0.84145,"low":0.84138,"close":0.8414,"volume":42.75},{"timestamp":1742347440000,"open":0.84141,"high":0.84142,"low":0.84136,"close":0.84141,"volume":45.599998474121094},{"timestamp":1742347500000,"open":0.84143,"high":0.84143,"low":0.8414,"close":0.84142,"volume":26.700000762939453},{"timestamp":1742347560000,"open":0.84141,"high":0.84143,"low":0.84139,"close":0.84139,"volume":48},{"timestamp":1742347620000,"open":0.8414,"high":0.84144,"low":0.8414,"close":0.8414,"volume":27},{"timestamp":1742347680000,"open":0.84141,"high":0.84142,"low":0.84138,"close":0.84139,"volume":46.349998474121094},{"timestamp":1742347740000,"open":0.84138,"high":0.84141,"low":0.84137,"close":0.8414,"volume":31.5},{"timestamp":1742347800000,"open":0.84142,"high":0.84147,"low":0.84141,"close":0.84145,"volume":46.79999923706055},{"timestamp":1742347860000,"open":0.84146,"high":0.84147,"low":0.84143,"close":0.84143,"volume":62.66999816894531},{"timestamp":1742347920000,"open":0.84144,"high":0.84149,"low":0.84143,"close":0.84147,"volume":45.29999923706055},{"timestamp":1742347980000,"open":0.84148,"high":0.84154,"low":0.84147,"close":0.84149,"volume":96.18000030517578},{"timestamp":1742348040000,"open":0.84148,"high":0.84151,"low":0.84146,"close":0.84148,"volume":82.80000305175781},{"timestamp":1742348100000,"open":0.84147,"high":0.84151,"low":0.84145,"close":0.84147,"volume":121.47000122070312},{"timestamp":1742348160000,"open":0.84147,"high":0.8415,"low":0.84146,"close":0.84148,"volume":79.91999816894531},{"timestamp":1742348220000,"open":0.84149,"high":0.84153,"low":0.84148,"close":0.84151,"volume":136.32000732421875},{"timestamp":1742348280000,"open":0.84151,"high":0.84154,"low":0.8415,"close":0.84152,"volume":64.31999969482422},{"timestamp":1742348340000,"open":0.84153,"high":0.84156,"low":0.84151,"close":0.84154,"volume":89.87999725341797},{"timestamp":1742348400000,"open":0.84156,"high":0.84158,"low":0.84153,"close":0.84155,"volume":141},{"timestamp":1742348460000,"open":0.84156,"high":0.84157,"low":0.84153,"close":0.84153,"volume":59.400001525878906},{"timestamp":1742348520000,"open":0.84155,"high":0.84155,"low":0.84151,"close":0.84154,"volume":66},{"timestamp":1742348580000,"open":0.84154,"high":0.84157,"low":0.84153,"close":0.84154,"volume":117},{"timestamp":1742348640000,"open":0.84154,"high":0.84158,"low":0.84153,"close":0.84156,"volume":164.6999969482422},{"timestamp":1742348700000,"open":0.84157,"high":0.84158,"low":0.84155,"close":0.84158,"volume":59.70000076293945},{"timestamp":1742348760000,"open":0.84158,"high":0.8416,"low":0.84157,"close":0.84159,"volume":93},{"timestamp":1742348820000,"open":0.84158,"high":0.84163,"low":0.84157,"close":0.84159,"volume":57.29999923706055},{"timestamp":1742348880000,"open":0.8416,"high":0.84161,"low":0.84158,"close":0.8416,"volume":189.60000610351562},{"timestamp":1742348940000,"open":0.84161,"high":0.84163,"low":0.84159,"close":0.84162,"volume":151.5},{"timestamp":1742349000000,"open":0.84163,"high":0.84163,"low":0.84158,"close":0.8416,"volume":70.5},{"timestamp":1742349060000,"open":0.84158,"high":0.84158,"low":0.84155,"close":0.84157,"volume":15.600000381469727},{"timestamp":1742349120000,"open":0.84157,"high":0.84159,"low":0.84156,"close":0.84156,"volume":21.600000381469727},{"timestamp":1742349180000,"open":0.84156,"high":0.84156,"low":0.8415,"close":0.84153,"volume":49.20000076293945},{"timestamp":1742349240000,"open":0.84155,"high":0.84157,"low":0.84152,"close":0.84155,"volume":101.69999694824219},{"timestamp":1742349300000,"open":0.84154,"high":0.8416,"low":0.84154,"close":0.84158,"volume":61.79999923706055},{"timestamp":1742349360000,"open":0.84161,"high":0.84162,"low":0.84159,"close":0.84161,"volume":50.099998474121094},{"timestamp":1742349420000,"open":0.84162,"high":0.84162,"low":0.84156,"close":0.8416,"volume":112.05000305175781},{"timestamp":1742349480000,"open":0.8416,"high":0.84163,"low":0.84157,"close":0.84162,"volume":148.5},{"timestamp":1742349540000,"open":0.8416,"high":0.84165,"low":0.84159,"close":0.84164,"volume":76.19999694824219},{"timestamp":1742349600000,"open":0.84167,"high":0.84168,"low":0.84163,"close":0.84166,"volume":78},{"timestamp":1742349660000,"open":0.84167,"high":0.84173,"low":0.84166,"close":0.84168,"volume":123.30000305175781},{"timestamp":1742349720000,"open":0.8417,"high":0.8417,"low":0.84162,"close":0.84166,"volume":125.4000015258789},{"timestamp":1742349780000,"open":0.84164,"high":0.84166,"low":0.8416,"close":0.84162,"volume":83.55000305175781},{"timestamp":1742349840000,"open":0.84162,"high":0.84162,"low":0.8416,"close":0.8416,"volume":7.800000190734863},{"timestamp":1742349900000,"open":0.8416,"high":0.84161,"low":0.84158,"close":0.84159,"volume":39.900001525878906},{"timestamp":1742349960000,"open":0.8416,"high":0.84162,"low":0.8416,"close":0.8416,"volume":13.800000190734863},{"timestamp":1742350020000,"open":0.84159,"high":0.84168,"low":0.84157,"close":0.84164,"volume":91.05000305175781},{"timestamp":1742350080000,"open":0.84164,"high":0.84168,"low":0.8416,"close":0.84161,"volume":44.849998474121094},{"timestamp":1742350140000,"open":0.84161,"high":0.84164,"low":0.84161,"close":0.84164,"volume":27.299999237060547},{"timestamp":1742350200000,"open":0.84166,"high":0.84169,"low":0.84165,"close":0.84168,"volume":37.79999923706055},{"timestamp":1742350260000,"open":0.84167,"high":0.84168,"low":0.84165,"close":0.84167,"volume":16.799999237060547},{"timestamp":1742350320000,"open":0.84168,"high":0.8417,"low":0.84167,"close":0.84169,"volume":11.100000381469727},{"timestamp":1742350380000,"open":0.84169,"high":0.84169,"low":0.84168,"close":0.84169,"volume":9.600000381469727},{"timestamp":1742350440000,"open":0.84171,"high":0.84172,"low":0.84165,"close":0.84165,"volume":124.5},{"timestamp":1742350500000,"open":0.84167,"high":0.84168,"low":0.84165,"close":0.84168,"volume":25.5},{"timestamp":1742350560000,"open":0.84168,"high":0.84169,"low":0.84168,"close":0.84169,"volume":14.699999809265137},{"timestamp":1742350620000,"open":0.84168,"high":0.8417,"low":0.84167,"close":0.84168,"volume":50.099998474121094},{"timestamp":1742350680000,"open":0.84167,"high":0.84169,"low":0.84166,"close":0.84166,"volume":21.600000381469727},{"timestamp":1742350740000,"open":0.84169,"high":0.84172,"low":0.84166,"close":0.84171,"volume":111.9000015258789},{"timestamp":1742350800000,"open":0.8417,"high":0.84172,"low":0.84168,"close":0.84169,"volume":148.8000030517578},{"timestamp":1742350860000,"open":0.84169,"high":0.84172,"low":0.84167,"close":0.84168,"volume":216.4499969482422},{"timestamp":1742350920000,"open":0.84169,"high":0.8417,"low":0.84164,"close":0.84165,"volume":20.399999618530273},{"timestamp":1742350980000,"open":0.84165,"high":0.84167,"low":0.84163,"close":0.84166,"volume":24.899999618530273},{"timestamp":1742351040000,"open":0.84166,"high":0.84167,"low":0.84165,"close":0.84167,"volume":11.100000381469727},{"timestamp":1742351100000,"open":0.84168,"high":0.84171,"low":0.84161,"close":0.84163,"volume":175.9499969482422},{"timestamp":1742351160000,"open":0.84164,"high":0.84166,"low":0.84163,"close":0.84163,"volume":139.1999969482422},{"timestamp":1742351220000,"open":0.84162,"high":0.84165,"low":0.84162,"close":0.84164,"volume":121.19999694824219},{"timestamp":1742351280000,"open":0.84165,"high":0.8417,"low":0.84164,"close":0.84166,"volume":72.5999984741211},{"timestamp":1742351340000,"open":0.84165,"high":0.84169,"low":0.84165,"close":0.84166,"volume":95.0999984741211},{"timestamp":1742351400000,"open":0.84169,"high":0.84169,"low":0.8416,"close":0.84164,"volume":82.80000305175781},{"timestamp":1742351460000,"open":0.84165,"high":0.84167,"low":0.84163,"close":0.84166,"volume":106.5},{"timestamp":1742351520000,"open":0.84167,"high":0.84169,"low":0.84164,"close":0.84164,"volume":34.79999923706055},{"timestamp":1742351580000,"open":0.84165,"high":0.84168,"low":0.84162,"close":0.84166,"volume":66},{"timestamp":1742351640000,"open":0.84165,"high":0.84172,"low":0.84163,"close":0.84166,"volume":108.30000305175781},{"timestamp":1742351700000,"open":0.84167,"high":0.84168,"low":0.84165,"close":0.84166,"volume":100.5},{"timestamp":1742351760000,"open":0.84165,"high":0.84173,"low":0.84165,"close":0.84168,"volume":78},{"timestamp":1742351820000,"open":0.84168,"high":0.84174,"low":0.84167,"close":0.84169,"volume":78.5999984741211},{"timestamp":1742351880000,"open":0.84171,"high":0.84171,"low":0.84169,"close":0.8417,"volume":8.399999618530273},{"timestamp":1742351940000,"open":0.84169,"high":0.84169,"low":0.84168,"close":0.84168,"volume":8.399999618530273},{"timestamp":1742352000000,"open":0.84169,"high":0.8417,"low":0.84163,"close":0.84165,"volume":33.599998474121094},{"timestamp":1742352060000,"open":0.84164,"high":0.84168,"low":0.84164,"close":0.84166,"volume":54.29999923706055},{"timestamp":1742352120000,"open":0.84165,"high":0.84165,"low":0.84157,"close":0.84158,"volume":23.100000381469727},{"timestamp":1742352180000,"open":0.84157,"high":0.84159,"low":0.84157,"close":0.84159,"volume":6},{"timestamp":1742352240000,"open":0.84159,"high":0.84159,"low":0.84157,"close":0.84157,"volume":18},{"timestamp":1742352300000,"open":0.84157,"high":0.84163,"low":0.84157,"close":0.84162,"volume":73.5},{"timestamp":1742352360000,"open":0.8416,"high":0.84163,"low":0.8416,"close":0.84163,"volume":32.099998474121094},{"timestamp":1742352420000,"open":0.84165,"high":0.84165,"low":0.84163,"close":0.84165,"volume":5.400000095367432},{"timestamp":1742352480000,"open":0.84163,"high":0.84167,"low":0.84163,"close":0.84165,"volume":26.399999618530273},{"timestamp":1742352540000,"open":0.84165,"high":0.84165,"low":0.84163,"close":0.84163,"volume":34.20000076293945},{"timestamp":1742352600000,"open":0.84163,"high":0.84165,"low":0.84163,"close":0.84163,"volume":15.600000381469727},{"timestamp":1742352660000,"open":0.84164,"high":0.84166,"low":0.84164,"close":0.84165,"volume":14.399999618530273},{"timestamp":1742352720000,"open":0.84165,"high":0.84168,"low":0.84165,"close":0.84168,"volume":12},{"timestamp":1742352780000,"open":0.84166,"high":0.8417,"low":0.84166,"close":0.84168,"volume":24.600000381469727},{"timestamp":1742352840000,"open":0.84167,"high":0.84174,"low":0.84167,"close":0.84174,"volume":40.20000076293945},{"timestamp":1742352900000,"open":0.84173,"high":0.8418,"low":0.84173,"close":0.84179,"volume":41.099998474121094},{"timestamp":1742352960000,"open":0.84178,"high":0.84178,"low":0.84173,"close":0.84176,"volume":41.099998474121094},{"timestamp":1742353020000,"open":0.84177,"high":0.84179,"low":0.84173,"close":0.84173,"volume":47.70000076293945},{"timestamp":1742353080000,"open":0.84173,"high":0.84175,"low":0.8417,"close":0.84171,"volume":57.599998474121094},{"timestamp":1742353140000,"open":0.8417,"high":0.84172,"low":0.84164,"close":0.84165,"volume":39.29999923706055},{"timestamp":1742353200000,"open":0.84167,"high":0.84168,"low":0.84163,"close":0.84163,"volume":27},{"timestamp":1742353260000,"open":0.84166,"high":0.84169,"low":0.84163,"close":0.84166,"volume":47.70000076293945},{"timestamp":1742353320000,"open":0.84165,"high":0.84168,"low":0.84164,"close":0.84168,"volume":41.099998474121094},{"timestamp":1742353380000,"open":0.84168,"high":0.84171,"low":0.84168,"close":0.8417,"volume":71.69999694824219},{"timestamp":1742353440000,"open":0.8417,"high":0.84173,"low":0.84169,"close":0.8417,"volume":111},{"timestamp":1742353500000,"open":0.84169,"high":0.84172,"low":0.84168,"close":0.84169,"volume":71.4000015258789},{"timestamp":1742353560000,"open":0.8417,"high":0.84172,"low":0.84168,"close":0.84169,"volume":290.1000061035156},{"timestamp":1742353620000,"open":0.84172,"high":0.84173,"low":0.84169,"close":0.84171,"volume":23.700000762939453},{"timestamp":1742353680000,"open":0.84171,"high":0.84175,"low":0.84171,"close":0.84172,"volume":49.5},{"timestamp":1742353740000,"open":0.84174,"high":0.84174,"low":0.84171,"close":0.84173,"volume":34.5},{"timestamp":1742353800000,"open":0.84172,"high":0.84175,"low":0.84172,"close":0.84174,"volume":68.0999984741211},{"timestamp":1742353860000,"open":0.84173,"high":0.84176,"low":0.84173,"close":0.84175,"volume":46.20000076293945},{"timestamp":1742353920000,"open":0.84174,"high":0.84176,"low":0.84174,"close":0.84176,"volume":3.9000000953674316},{"timestamp":1742353980000,"open":0.84175,"high":0.84176,"low":0.84174,"close":0.84175,"volume":22.5},{"timestamp":1742354040000,"open":0.84174,"high":0.84177,"low":0.84173,"close":0.84173,"volume":28.5},{"timestamp":1742354100000,"open":0.84172,"high":0.84174,"low":0.84172,"close":0.84172,"volume":8.699999809265137},{"timestamp":1742354160000,"open":0.84171,"high":0.84175,"low":0.84171,"close":0.84174,"volume":44.400001525878906},{"timestamp":1742354220000,"open":0.84174,"high":0.84175,"low":0.84171,"close":0.84172,"volume":65.4000015258789},{"timestamp":1742354280000,"open":0.84172,"high":0.84173,"low":0.84169,"close":0.8417,"volume":50.400001525878906},{"timestamp":1742354340000,"open":0.84169,"high":0.84171,"low":0.84169,"close":0.8417,"volume":22.799999237060547},{"timestamp":1742354400000,"open":0.84169,"high":0.84172,"low":0.84169,"close":0.84172,"volume":39},{"timestamp":1742354460000,"open":0.84171,"high":0.84176,"low":0.84168,"close":0.84174,"volume":77.58000183105469},{"timestamp":1742354520000,"open":0.84174,"high":0.84176,"low":0.8417,"close":0.84172,"volume":90.5999984741211},{"timestamp":1742354580000,"open":0.84172,"high":0.84173,"low":0.8417,"close":0.84171,"volume":33.599998474121094},{"timestamp":1742354640000,"open":0.8417,"high":0.84171,"low":0.84166,"close":0.84166,"volume":32.400001525878906},{"timestamp":1742354700000,"open":0.84166,"high":0.84172,"low":0.84166,"close":0.84169,"volume":56.52000045776367},{"timestamp":1742354760000,"open":0.84169,"high":0.8417,"low":0.84164,"close":0.84166,"volume":93},{"timestamp":1742354820000,"open":0.84166,"high":0.84171,"low":0.84165,"close":0.84168,"volume":39.599998474121094},{"timestamp":1742354880000,"open":0.84168,"high":0.8417,"low":0.84164,"close":0.84164,"volume":45.599998474121094},{"timestamp":1742354940000,"open":0.84165,"high":0.8417,"low":0.84164,"close":0.84169,"volume":75},{"timestamp":1742355000000,"open":0.84168,"high":0.84168,"low":0.84165,"close":0.84165,"volume":15.600000381469727},{"timestamp":1742355060000,"open":0.84166,"high":0.84168,"low":0.84163,"close":0.84166,"volume":66},{"timestamp":1742355120000,"open":0.84168,"high":0.8417,"low":0.84165,"close":0.8417,"volume":26.700000762939453},{"timestamp":1742355180000,"open":0.84168,"high":0.8417,"low":0.84168,"close":0.84169,"volume":52.79999923706055},{"timestamp":1742355240000,"open":0.84169,"high":0.84173,"low":0.84169,"close":0.84172,"volume":55.79999923706055},{"timestamp":1742355300000,"open":0.84173,"high":0.84178,"low":0.84172,"close":0.84176,"volume":42},{"timestamp":1742355360000,"open":0.84176,"high":0.84181,"low":0.84176,"close":0.84178,"volume":40.79999923706055},{"timestamp":1742355420000,"open":0.8418,"high":0.84181,"low":0.84176,"close":0.8418,"volume":31.5},{"timestamp":1742355480000,"open":0.84179,"high":0.84182,"low":0.84178,"close":0.84178,"volume":66},{"timestamp":1742355540000,"open":0.84177,"high":0.8418,"low":0.84177,"close":0.84179,"volume":39.900001525878906},{"timestamp":1742355600000,"open":0.84181,"high":0.84182,"low":0.84177,"close":0.84178,"volume":58.20000076293945},{"timestamp":1742355660000,"open":0.84177,"high":0.84179,"low":0.84174,"close":0.84176,"volume":142.8000030517578},{"timestamp":1742355720000,"open":0.84177,"high":0.84177,"low":0.84172,"close":0.84172,"volume":76.3499984741211},{"timestamp":1742355780000,"open":0.84176,"high":0.84176,"low":0.84173,"close":0.84174,"volume":141.60000610351562},{"timestamp":1742355840000,"open":0.84175,"high":0.84176,"low":0.84172,"close":0.84172,"volume":44.400001525878906},{"timestamp":1742355900000,"open":0.84171,"high":0.84173,"low":0.84166,"close":0.84167,"volume":107.25},{"timestamp":1742355960000,"open":0.84167,"high":0.8417,"low":0.84167,"close":0.84167,"volume":137.10000610351562},{"timestamp":1742356020000,"open":0.84168,"high":0.84172,"low":0.84167,"close":0.84169,"volume":85.5},{"timestamp":1742356080000,"open":0.84168,"high":0.84169,"low":0.84165,"close":0.84168,"volume":33.29999923706055},{"timestamp":1742356140000,"open":0.84169,"high":0.84169,"low":0.84163,"close":0.84163,"volume":28.799999237060547},{"timestamp":1742356200000,"open":0.84165,"high":0.8417,"low":0.84163,"close":0.84169,"volume":82.31999969482422},{"timestamp":1742356260000,"open":0.8417,"high":0.84172,"low":0.84168,"close":0.84169,"volume":146.5800018310547},{"timestamp":1742356320000,"open":0.84168,"high":0.84171,"low":0.84168,"close":0.84168,"volume":184.8000030517578},{"timestamp":1742356380000,"open":0.84169,"high":0.84171,"low":0.84166,"close":0.84169,"volume":52.95000076293945},{"timestamp":1742356440000,"open":0.84168,"high":0.84172,"low":0.84167,"close":0.84172,"volume":96.20999908447266},{"timestamp":1742356500000,"open":0.84172,"high":0.84174,"low":0.84171,"close":0.84173,"volume":25.799999237060547},{"timestamp":1742356560000,"open":0.84172,"high":0.84176,"low":0.84171,"close":0.84174,"volume":80.4000015258789},{"timestamp":1742356620000,"open":0.84175,"high":0.84178,"low":0.84172,"close":0.84174,"volume":128.6999969482422},{"timestamp":1742356680000,"open":0.84176,"high":0.84177,"low":0.84174,"close":0.84175,"volume":63.900001525878906},{"timestamp":1742356740000,"open":0.84176,"high":0.84177,"low":0.84172,"close":0.84172,"volume":93.30000305175781},{"timestamp":1742356800000,"open":0.8417,"high":0.84172,"low":0.84166,"close":0.84167,"volume":82.3499984741211},{"timestamp":1742356860000,"open":0.84168,"high":0.8417,"low":0.84164,"close":0.84164,"volume":44.400001525878906},{"timestamp":1742356920000,"open":0.84167,"high":0.84167,"low":0.8416,"close":0.8416,"volume":81.9000015258789},{"timestamp":1742356980000,"open":0.84161,"high":0.84161,"low":0.8416,"close":0.8416,"volume":18.299999237060547},{"timestamp":1742357040000,"open":0.84161,"high":0.84161,"low":0.84158,"close":0.84158,"volume":47.099998474121094},{"timestamp":1742357100000,"open":0.84158,"high":0.84164,"low":0.84157,"close":0.84164,"volume":79.9800033569336},{"timestamp":1742357160000,"open":0.84165,"high":0.84166,"low":0.84165,"close":0.84165,"volume":64.80000305175781},{"timestamp":1742357220000,"open":0.84165,"high":0.84166,"low":0.84165,"close":0.84166,"volume":15.600000381469727},{"timestamp":1742357280000,"open":0.84165,"high":0.84165,"low":0.84163,"close":0.84164,"volume":16.799999237060547},{"timestamp":1742357340000,"open":0.84164,"high":0.84165,"low":0.84163,"close":0.84164,"volume":10.800000190734863},{"timestamp":1742357400000,"open":0.84163,"high":0.84164,"low":0.84159,"close":0.84161,"volume":72.5999984741211},{"timestamp":1742357460000,"open":0.84161,"high":0.84162,"low":0.84158,"close":0.84161,"volume":45.29999923706055},{"timestamp":1742357520000,"open":0.84159,"high":0.84163,"low":0.84157,"close":0.84159,"volume":93.5999984741211},{"timestamp":1742357580000,"open":0.84159,"high":0.84161,"low":0.84155,"close":0.84155,"volume":56.400001525878906},{"timestamp":1742357640000,"open":0.84156,"high":0.84159,"low":0.84154,"close":0.84156,"volume":144},{"timestamp":1742357700000,"open":0.84155,"high":0.84159,"low":0.84154,"close":0.84158,"volume":46.20000076293945},{"timestamp":1742357760000,"open":0.84158,"high":0.8416,"low":0.84158,"close":0.8416,"volume":22.799999237060547},{"timestamp":1742357820000,"open":0.84158,"high":0.8416,"low":0.84158,"close":0.84159,"volume":18.600000381469727},{"timestamp":1742357880000,"open":0.84159,"high":0.8416,"low":0.84158,"close":0.84158,"volume":23.700000762939453},{"timestamp":1742357940000,"open":0.84159,"high":0.84163,"low":0.84159,"close":0.84162,"volume":13.199999809265137},{"timestamp":1742358000000,"open":0.84164,"high":0.84165,"low":0.84161,"close":0.84162,"volume":23.700000762939453},{"timestamp":1742358060000,"open":0.84163,"high":0.84164,"low":0.84162,"close":0.84164,"volume":16.799999237060547},{"timestamp":1742358120000,"open":0.84163,"high":0.84167,"low":0.84163,"close":0.84164,"volume":35.400001525878906},{"timestamp":1742358180000,"open":0.84164,"high":0.84164,"low":0.84157,"close":0.84158,"volume":71.69999694824219},{"timestamp":1742358240000,"open":0.84158,"high":0.84159,"low":0.84156,"close":0.84157,"volume":102.30000305175781},{"timestamp":1742358300000,"open":0.84156,"high":0.84163,"low":0.84156,"close":0.84162,"volume":74.4000015258789},{"timestamp":1742358360000,"open":0.84163,"high":0.84163,"low":0.8416,"close":0.84161,"volume":62.70000076293945},{"timestamp":1742358420000,"open":0.8416,"high":0.84163,"low":0.84157,"close":0.84159,"volume":102.1500015258789},{"timestamp":1742358480000,"open":0.84159,"high":0.84161,"low":0.84158,"close":0.84158,"volume":19.200000762939453},{"timestamp":1742358540000,"open":0.84158,"high":0.84162,"low":0.84158,"close":0.8416,"volume":127.5},{"timestamp":1742358600000,"open":0.84164,"high":0.84165,"low":0.84159,"close":0.8416,"volume":58.79999923706055},{"timestamp":1742358660000,"open":0.84161,"high":0.84161,"low":0.84159,"close":0.8416,"volume":48.599998474121094},{"timestamp":1742358720000,"open":0.8416,"high":0.84162,"low":0.84157,"close":0.84158,"volume":64.80000305175781},{"timestamp":1742358780000,"open":0.84158,"high":0.84159,"low":0.84156,"close":0.84158,"volume":45},{"timestamp":1742358840000,"open":0.84159,"high":0.84159,"low":0.84156,"close":0.84158,"volume":40.79999923706055},{"timestamp":1742358900000,"open":0.84158,"high":0.84161,"low":0.84158,"close":0.84158,"volume":41.099998474121094},{"timestamp":1742358960000,"open":0.8416,"high":0.84164,"low":0.84159,"close":0.84162,"volume":34.79999923706055},{"timestamp":1742359020000,"open":0.84161,"high":0.84161,"low":0.84155,"close":0.84155,"volume":45.900001525878906},{"timestamp":1742359080000,"open":0.84155,"high":0.84159,"low":0.84154,"close":0.84157,"volume":48.45000076293945},{"timestamp":1742359140000,"open":0.84157,"high":0.8416,"low":0.84156,"close":0.84159,"volume":30.540000915527344},{"timestamp":1742359200000,"open":0.84158,"high":0.84161,"low":0.84158,"close":0.8416,"volume":86.04000091552734},{"timestamp":1742359260000,"open":0.84161,"high":0.84161,"low":0.84158,"close":0.84158,"volume":17.579999923706055},{"timestamp":1742359320000,"open":0.84159,"high":0.8416,"low":0.84158,"close":0.84158,"volume":20.790000915527344},{"timestamp":1742359380000,"open":0.8416,"high":0.84161,"low":0.8416,"close":0.8416,"volume":4.800000190734863},{"timestamp":1742359440000,"open":0.84159,"high":0.84161,"low":0.84159,"close":0.8416,"volume":4.800000190734863},{"timestamp":1742359500000,"open":0.84161,"high":0.84162,"low":0.84159,"close":0.84162,"volume":23.399999618530273},{"timestamp":1742359560000,"open":0.8416,"high":0.84162,"low":0.8416,"close":0.84161,"volume":14.699999809265137},{"timestamp":1742359620000,"open":0.84164,"high":0.84164,"low":0.8416,"close":0.84161,"volume":8.399999618530273},{"timestamp":1742359680000,"open":0.8416,"high":0.84162,"low":0.84159,"close":0.8416,"volume":15.899999618530273},{"timestamp":1742359740000,"open":0.84158,"high":0.84161,"low":0.84154,"close":0.84155,"volume":24.149999618530273},{"timestamp":1742359800000,"open":0.84155,"high":0.84163,"low":0.84155,"close":0.84161,"volume":30.600000381469727},{"timestamp":1742359860000,"open":0.84161,"high":0.84162,"low":0.84157,"close":0.84159,"volume":78.1500015258789},{"timestamp":1742359920000,"open":0.84162,"high":0.84162,"low":0.84158,"close":0.84159,"volume":81.30000305175781},{"timestamp":1742359980000,"open":0.84157,"high":0.84157,"low":0.84152,"close":0.84152,"volume":27.600000381469727},{"timestamp":1742360040000,"open":0.84155,"high":0.84157,"low":0.84151,"close":0.84151,"volume":69.69000244140625},{"timestamp":1742360100000,"open":0.84151,"high":0.84154,"low":0.84148,"close":0.84151,"volume":93.05999755859375},{"timestamp":1742360160000,"open":0.84152,"high":0.84152,"low":0.8415,"close":0.84151,"volume":85.5},{"timestamp":1742360220000,"open":0.84149,"high":0.84152,"low":0.84148,"close":0.84148,"volume":40.470001220703125},{"timestamp":1742360280000,"open":0.84149,"high":0.84156,"low":0.84148,"close":0.84154,"volume":68.69999694824219},{"timestamp":1742360340000,"open":0.84155,"high":0.84156,"low":0.84152,"close":0.84153,"volume":57.150001525878906},{"timestamp":1742360400000,"open":0.84153,"high":0.84154,"low":0.84151,"close":0.84152,"volume":48.66999816894531},{"timestamp":1742360460000,"open":0.84151,"high":0.84164,"low":0.8415,"close":0.84161,"volume":81},{"timestamp":1742360520000,"open":0.84162,"high":0.84165,"low":0.84159,"close":0.84164,"volume":204.89999389648438},{"timestamp":1742360580000,"open":0.84163,"high":0.84168,"low":0.84163,"close":0.84165,"volume":88.80000305175781},{"timestamp":1742360640000,"open":0.84164,"high":0.84167,"low":0.84163,"close":0.84164,"volume":73.19999694824219},{"timestamp":1742360700000,"open":0.84165,"high":0.84169,"low":0.84164,"close":0.84167,"volume":97.19999694824219},{"timestamp":1742360760000,"open":0.84166,"high":0.84171,"low":0.84166,"close":0.84167,"volume":53.099998474121094},{"timestamp":1742360820000,"open":0.84168,"high":0.84169,"low":0.84165,"close":0.84168,"volume":57},{"timestamp":1742360880000,"open":0.84169,"high":0.84172,"low":0.84164,"close":0.84171,"volume":91.6500015258789},{"timestamp":1742360940000,"open":0.84172,"high":0.84176,"low":0.84172,"close":0.84174,"volume":61.79999923706055},{"timestamp":1742361000000,"open":0.84174,"high":0.84179,"low":0.84174,"close":0.84179,"volume":21.600000381469727},{"timestamp":1742361060000,"open":0.84179,"high":0.84187,"low":0.84179,"close":0.84184,"volume":31.200000762939453},{"timestamp":1742361120000,"open":0.84185,"high":0.84188,"low":0.84181,"close":0.84186,"volume":36.599998474121094},{"timestamp":1742361180000,"open":0.84187,"high":0.84187,"low":0.84184,"close":0.84185,"volume":29.399999618530273},{"timestamp":1742361240000,"open":0.84184,"high":0.84187,"low":0.84184,"close":0.84185,"volume":22.440000534057617},{"timestamp":1742361300000,"open":0.84184,"high":0.84192,"low":0.84184,"close":0.84191,"volume":58.650001525878906},{"timestamp":1742361360000,"open":0.84192,"high":0.84192,"low":0.84187,"close":0.84189,"volume":62.189998626708984},{"timestamp":1742361420000,"open":0.8419,"high":0.84191,"low":0.84187,"close":0.84188,"volume":42.09000015258789},{"timestamp":1742361480000,"open":0.84188,"high":0.84191,"low":0.84187,"close":0.84189,"volume":20.790000915527344},{"timestamp":1742361540000,"open":0.84188,"high":0.8419,"low":0.84183,"close":0.84187,"volume":44.25},{"timestamp":1742361600000,"open":0.84186,"high":0.84188,"low":0.84183,"close":0.84186,"volume":40.08000183105469},{"timestamp":1742361660000,"open":0.84186,"high":0.84186,"low":0.84184,"close":0.84185,"volume":33.29999923706055},{"timestamp":1742361720000,"open":0.84185,"high":0.84187,"low":0.84183,"close":0.84185,"volume":70.16999816894531},{"timestamp":1742361780000,"open":0.84184,"high":0.84184,"low":0.8418,"close":0.84181,"volume":36.810001373291016},{"timestamp":1742361840000,"open":0.84181,"high":0.84188,"low":0.8418,"close":0.84188,"volume":59.70000076293945},{"timestamp":1742361900000,"open":0.84188,"high":0.84193,"low":0.84186,"close":0.84191,"volume":32.0099983215332},{"timestamp":1742361960000,"open":0.84192,"high":0.84195,"low":0.84191,"close":0.84195,"volume":28.799999237060547},{"timestamp":1742362020000,"open":0.84194,"high":0.84195,"low":0.84192,"close":0.84194,"volume":30.899999618530273},{"timestamp":1742362080000,"open":0.84195,"high":0.84197,"low":0.84193,"close":0.84193,"volume":40.7400016784668},{"timestamp":1742362140000,"open":0.84194,"high":0.84197,"low":0.84193,"close":0.84195,"volume":63.33000183105469},{"timestamp":1742362200000,"open":0.84196,"high":0.842,"low":0.84195,"close":0.84198,"volume":63.47999954223633},{"timestamp":1742362260000,"open":0.84197,"high":0.84199,"low":0.84196,"close":0.84199,"volume":47.90999984741211},{"timestamp":1742362320000,"open":0.84198,"high":0.84198,"low":0.84193,"close":0.84193,"volume":33.900001525878906},{"timestamp":1742362380000,"open":0.84193,"high":0.84196,"low":0.84185,"close":0.84185,"volume":85.94999694824219},{"timestamp":1742362440000,"open":0.84186,"high":0.84188,"low":0.84185,"close":0.84186,"volume":68.4000015258789},{"timestamp":1742362500000,"open":0.84186,"high":0.84187,"low":0.84184,"close":0.84186,"volume":52.20000076293945},{"timestamp":1742362560000,"open":0.84184,"high":0.84187,"low":0.84184,"close":0.84186,"volume":12.899999618530273},{"timestamp":1742362620000,"open":0.84185,"high":0.84188,"low":0.84184,"close":0.84185,"volume":82.19999694824219},{"timestamp":1742362680000,"open":0.84184,"high":0.84187,"low":0.84183,"close":0.84184,"volume":21.600000381469727},{"timestamp":1742362740000,"open":0.84185,"high":0.84186,"low":0.84178,"close":0.84183,"volume":73.19999694824219},{"timestamp":1742362800000,"open":0.84182,"high":0.84182,"low":0.84179,"close":0.84179,"volume":68.69999694824219},{"timestamp":1742362860000,"open":0.84179,"high":0.8418,"low":0.84176,"close":0.84177,"volume":68.4000015258789},{"timestamp":1742362920000,"open":0.84177,"high":0.84179,"low":0.84175,"close":0.84175,"volume":114},{"timestamp":1742362980000,"open":0.84176,"high":0.84178,"low":0.84174,"close":0.84175,"volume":88.5},{"timestamp":1742363040000,"open":0.84177,"high":0.84178,"low":0.84175,"close":0.84175,"volume":17.100000381469727},{"timestamp":1742363100000,"open":0.84174,"high":0.84178,"low":0.84174,"close":0.84175,"volume":28.200000762939453},{"timestamp":1742363160000,"open":0.84176,"high":0.84179,"low":0.84175,"close":0.84179,"volume":15.899999618530273},{"timestamp":1742363220000,"open":0.84176,"high":0.84183,"low":0.84176,"close":0.84182,"volume":55.95000076293945},{"timestamp":1742363280000,"open":0.84182,"high":0.84184,"low":0.84182,"close":0.84182,"volume":15.600000381469727},{"timestamp":1742363340000,"open":0.84183,"high":0.84184,"low":0.84182,"close":0.84184,"volume":16.5},{"timestamp":1742363400000,"open":0.84182,"high":0.84189,"low":0.84182,"close":0.84188,"volume":21.899999618530273},{"timestamp":1742363460000,"open":0.84186,"high":0.84189,"low":0.84186,"close":0.84187,"volume":41.400001525878906},{"timestamp":1742363520000,"open":0.84187,"high":0.84187,"low":0.84184,"close":0.84184,"volume":28.200000762939453},{"timestamp":1742363580000,"open":0.84185,"high":0.84187,"low":0.84183,"close":0.84187,"volume":56.400001525878906},{"timestamp":1742363640000,"open":0.84186,"high":0.84187,"low":0.84185,"close":0.84185,"volume":63},{"timestamp":1742363700000,"open":0.84185,"high":0.84186,"low":0.84184,"close":0.84185,"volume":42.29999923706055},{"timestamp":1742363760000,"open":0.84185,"high":0.84188,"low":0.84185,"close":0.84185,"volume":16.799999237060547},{"timestamp":1742363820000,"open":0.84186,"high":0.84196,"low":0.84186,"close":0.84189,"volume":41.400001525878906},{"timestamp":1742363880000,"open":0.84188,"high":0.84189,"low":0.84186,"close":0.84187,"volume":37.20000076293945},{"timestamp":1742363940000,"open":0.84188,"high":0.84188,"low":0.84185,"close":0.84185,"volume":47.400001525878906},{"timestamp":1742364000000,"open":0.84188,"high":0.84188,"low":0.84175,"close":0.84175,"volume":117.1500015258789},{"timestamp":1742364060000,"open":0.84175,"high":0.84181,"low":0.84175,"close":0.84177,"volume":86.12999725341797},{"timestamp":1742364120000,"open":0.84177,"high":0.84179,"low":0.84173,"close":0.84176,"volume":86.97000122070312},{"timestamp":1742364180000,"open":0.84175,"high":0.84176,"low":0.84163,"close":0.84164,"volume":75.95999908447266},{"timestamp":1742364240000,"open":0.84165,"high":0.84172,"low":0.84164,"close":0.84171,"volume":33.599998474121094},{"timestamp":1742364300000,"open":0.8417,"high":0.84171,"low":0.84167,"close":0.84167,"volume":37.79999923706055},{"timestamp":1742364360000,"open":0.84166,"high":0.84169,"low":0.84166,"close":0.84166,"volume":18.299999237060547},{"timestamp":1742364420000,"open":0.84167,"high":0.84176,"low":0.84167,"close":0.84175,"volume":10.199999809265137},{"timestamp":1742364480000,"open":0.84176,"high":0.84176,"low":0.84172,"close":0.84172,"volume":9},{"timestamp":1742364540000,"open":0.84174,"high":0.84178,"low":0.84166,"close":0.84166,"volume":53.400001525878906},{"timestamp":1742364600000,"open":0.84169,"high":0.84174,"low":0.84169,"close":0.84172,"volume":21.299999237060547},{"timestamp":1742364660000,"open":0.84172,"high":0.84176,"low":0.8417,"close":0.84174,"volume":24.899999618530273},{"timestamp":1742364720000,"open":0.84176,"high":0.84176,"low":0.84169,"close":0.84169,"volume":30.06999969482422},{"timestamp":1742364780000,"open":0.84171,"high":0.84173,"low":0.84167,"close":0.84167,"volume":24.299999237060547},{"timestamp":1742364840000,"open":0.84169,"high":0.84173,"low":0.84167,"close":0.84167,"volume":50.400001525878906},{"timestamp":1742364900000,"open":0.84166,"high":0.84166,"low":0.84164,"close":0.84165,"volume":29.700000762939453},{"timestamp":1742364960000,"open":0.84168,"high":0.84171,"low":0.84167,"close":0.84171,"volume":24.899999618530273},{"timestamp":1742365020000,"open":0.84171,"high":0.84174,"low":0.8417,"close":0.84173,"volume":16.5},{"timestamp":1742365080000,"open":0.84172,"high":0.84175,"low":0.84169,"close":0.84171,"volume":73.19999694824219},{"timestamp":1742365140000,"open":0.84171,"high":0.84173,"low":0.84167,"close":0.84168,"volume":61.5},{"timestamp":1742365200000,"open":0.84169,"high":0.84172,"low":0.84167,"close":0.8417,"volume":45.599998474121094},{"timestamp":1742365260000,"open":0.84172,"high":0.84172,"low":0.84161,"close":0.84161,"volume":112.80000305175781},{"timestamp":1742365320000,"open":0.84162,"high":0.84162,"low":0.84155,"close":0.84156,"volume":111.9000015258789},{"timestamp":1742365380000,"open":0.84156,"high":0.84158,"low":0.84153,"close":0.84154,"volume":84},{"timestamp":1742365440000,"open":0.84154,"high":0.84156,"low":0.84152,"close":0.84155,"volume":48.29999923706055},{"timestamp":1742365500000,"open":0.84155,"high":0.8416,"low":0.84151,"close":0.84151,"volume":75.30000305175781},{"timestamp":1742365560000,"open":0.84151,"high":0.84154,"low":0.8415,"close":0.8415,"volume":60.41999816894531},{"timestamp":1742365620000,"open":0.84154,"high":0.84155,"low":0.8415,"close":0.8415,"volume":99.5999984741211},{"timestamp":1742365680000,"open":0.8415,"high":0.84151,"low":0.84149,"close":0.84149,"volume":18.299999237060547},{"timestamp":1742365740000,"open":0.8415,"high":0.84153,"low":0.84149,"close":0.8415,"volume":57},{"timestamp":1742365800000,"open":0.8415,"high":0.84152,"low":0.84149,"close":0.84149,"volume":61.5},{"timestamp":1742365860000,"open":0.84149,"high":0.84151,"low":0.84145,"close":0.84146,"volume":45},{"timestamp":1742365920000,"open":0.84146,"high":0.8415,"low":0.84145,"close":0.84146,"volume":30.450000762939453},{"timestamp":1742365980000,"open":0.84147,"high":0.84148,"low":0.84142,"close":0.84145,"volume":168.60000610351562},{"timestamp":1742366040000,"open":0.84146,"high":0.84157,"low":0.84146,"close":0.84153,"volume":65.69999694824219},{"timestamp":1742366100000,"open":0.84154,"high":0.84166,"low":0.84153,"close":0.84164,"volume":68.0999984741211},{"timestamp":1742366160000,"open":0.84162,"high":0.84165,"low":0.84158,"close":0.84158,"volume":56.310001373291016},{"timestamp":1742366220000,"open":0.84157,"high":0.84158,"low":0.84156,"close":0.84157,"volume":19.200000762939453},{"timestamp":1742366280000,"open":0.84155,"high":0.84158,"low":0.84153,"close":0.84157,"volume":70.19999694824219},{"timestamp":1742366340000,"open":0.84157,"high":0.84165,"low":0.84156,"close":0.84162,"volume":83.91000366210938},{"timestamp":1742366400000,"open":0.84162,"high":0.84164,"low":0.84152,"close":0.84157,"volume":119.22000122070312},{"timestamp":1742366460000,"open":0.84157,"high":0.84162,"low":0.84153,"close":0.84161,"volume":95.4000015258789},{"timestamp":1742366520000,"open":0.8416,"high":0.84164,"low":0.84159,"close":0.84162,"volume":110.25},{"timestamp":1742366580000,"open":0.84163,"high":0.84163,"low":0.84156,"close":0.84157,"volume":110.69999694824219},{"timestamp":1742366640000,"open":0.84157,"high":0.8416,"low":0.84155,"close":0.8416,"volume":63.599998474121094},{"timestamp":1742366700000,"open":0.84161,"high":0.84168,"low":0.84158,"close":0.84168,"volume":50.099998474121094},{"timestamp":1742366760000,"open":0.84167,"high":0.84168,"low":0.84162,"close":0.84165,"volume":44.70000076293945},{"timestamp":1742366820000,"open":0.84163,"high":0.84166,"low":0.84163,"close":0.84164,"volume":23.399999618530273},{"timestamp":1742366880000,"open":0.84163,"high":0.84168,"low":0.84163,"close":0.84165,"volume":65.69999694824219},{"timestamp":1742366940000,"open":0.84165,"high":0.84172,"low":0.84163,"close":0.8417,"volume":87.9000015258789},{"timestamp":1742367000000,"open":0.84171,"high":0.84172,"low":0.84168,"close":0.8417,"volume":32.400001525878906},{"timestamp":1742367060000,"open":0.84173,"high":0.84173,"low":0.84169,"close":0.84173,"volume":27.899999618530273},{"timestamp":1742367120000,"open":0.84172,"high":0.84178,"low":0.8417,"close":0.84176,"volume":51.29999923706055},{"timestamp":1742367180000,"open":0.84179,"high":0.84179,"low":0.84171,"close":0.84173,"volume":12},{"timestamp":1742367240000,"open":0.84171,"high":0.84172,"low":0.84168,"close":0.84171,"volume":45.599998474121094},{"timestamp":1742367300000,"open":0.84171,"high":0.84171,"low":0.84168,"close":0.84169,"volume":61.20000076293945},{"timestamp":1742367360000,"open":0.84169,"high":0.84171,"low":0.84167,"close":0.84168,"volume":75.30000305175781},{"timestamp":1742367420000,"open":0.84169,"high":0.84169,"low":0.84156,"close":0.84159,"volume":61.04999923706055},{"timestamp":1742367480000,"open":0.84159,"high":0.84162,"low":0.84149,"close":0.8415,"volume":115.5},{"timestamp":1742367540000,"open":0.84151,"high":0.84152,"low":0.84147,"close":0.84148,"volume":147.60000610351562},{"timestamp":1742367600000,"open":0.84148,"high":0.84159,"low":0.84146,"close":0.84152,"volume":98.4000015258789},{"timestamp":1742367660000,"open":0.84151,"high":0.84166,"low":0.84151,"close":0.84156,"volume":85.19999694824219},{"timestamp":1742367720000,"open":0.84155,"high":0.84158,"low":0.84141,"close":0.84143,"volume":98.76000213623047},{"timestamp":1742367780000,"open":0.84142,"high":0.84147,"low":0.84138,"close":0.84143,"volume":66.08999633789062},{"timestamp":1742367840000,"open":0.84144,"high":0.84144,"low":0.84133,"close":0.84141,"volume":71.25},{"timestamp":1742367900000,"open":0.84141,"high":0.84143,"low":0.84138,"close":0.84138,"volume":89.4000015258789},{"timestamp":1742367960000,"open":0.84141,"high":0.84147,"low":0.84136,"close":0.84138,"volume":140.85000610351562},{"timestamp":1742368020000,"open":0.84138,"high":0.84138,"low":0.84129,"close":0.84133,"volume":96.5999984741211},{"timestamp":1742368080000,"open":0.84132,"high":0.84133,"low":0.84115,"close":0.84116,"volume":70.31999969482422},{"timestamp":1742368140000,"open":0.84115,"high":0.84117,"low":0.84097,"close":0.84102,"volume":166.9199981689453},{"timestamp":1742368200000,"open":0.84102,"high":0.84116,"low":0.841,"close":0.84108,"volume":145.0500030517578},{"timestamp":1742368260000,"open":0.84107,"high":0.84109,"low":0.84094,"close":0.84095,"volume":83.69999694824219},{"timestamp":1742368320000,"open":0.84094,"high":0.84107,"low":0.84094,"close":0.84102,"volume":60},{"timestamp":1742368380000,"open":0.84099,"high":0.84102,"low":0.84084,"close":0.84084,"volume":87.5999984741211},{"timestamp":1742368440000,"open":0.84084,"high":0.8409,"low":0.84072,"close":0.84072,"volume":109.05000305175781},{"timestamp":1742368500000,"open":0.84072,"high":0.84083,"low":0.8407,"close":0.84075,"volume":115.94999694824219},{"timestamp":1742368560000,"open":0.84076,"high":0.84078,"low":0.84064,"close":0.84071,"volume":112.5},{"timestamp":1742368620000,"open":0.84072,"high":0.84076,"low":0.84063,"close":0.84066,"volume":108.33000183105469},{"timestamp":1742368680000,"open":0.84066,"high":0.84066,"low":0.84048,"close":0.84052,"volume":159.57000732421875},{"timestamp":1742368740000,"open":0.84053,"high":0.84058,"low":0.84048,"close":0.84048,"volume":82.6500015258789},{"timestamp":1742368800000,"open":0.84049,"high":0.84061,"low":0.84046,"close":0.84056,"volume":157.8000030517578},{"timestamp":1742368860000,"open":0.84056,"high":0.84056,"low":0.84042,"close":0.8405,"volume":112.19999694824219},{"timestamp":1742368920000,"open":0.8405,"high":0.84057,"low":0.84042,"close":0.84053,"volume":156.50999450683594},{"timestamp":1742368980000,"open":0.84053,"high":0.84057,"low":0.84043,"close":0.84048,"volume":163.55999755859375},{"timestamp":1742369040000,"open":0.84047,"high":0.84051,"low":0.84033,"close":0.84034,"volume":83.87999725341797},{"timestamp":1742369100000,"open":0.84033,"high":0.84035,"low":0.84028,"close":0.8403,"volume":110.87999725341797},{"timestamp":1742369160000,"open":0.84031,"high":0.84047,"low":0.8403,"close":0.84046,"volume":119.58000183105469},{"timestamp":1742369220000,"open":0.84048,"high":0.84053,"low":0.84037,"close":0.84038,"volume":129.50999450683594},{"timestamp":1742369280000,"open":0.84037,"high":0.84045,"low":0.84037,"close":0.84044,"volume":97.3499984741211},{"timestamp":1742369340000,"open":0.84045,"high":0.84052,"low":0.84043,"close":0.84052,"volume":115.19999694824219},{"timestamp":1742369400000,"open":0.84053,"high":0.84056,"low":0.84042,"close":0.84046,"volume":139.9499969482422},{"timestamp":1742369460000,"open":0.84046,"high":0.84053,"low":0.84033,"close":0.84035,"volume":136.35000610351562},{"timestamp":1742369520000,"open":0.84037,"high":0.84051,"low":0.84037,"close":0.84044,"volume":133.64999389648438},{"timestamp":1742369580000,"open":0.84043,"high":0.84043,"low":0.8403,"close":0.84034,"volume":110.81999969482422},{"timestamp":1742369640000,"open":0.84034,"high":0.84039,"low":0.84024,"close":0.84031,"volume":128.63999938964844},{"timestamp":1742369700000,"open":0.8403,"high":0.84035,"low":0.84025,"close":0.84028,"volume":201.8699951171875},{"timestamp":1742369760000,"open":0.84026,"high":0.84028,"low":0.83972,"close":0.83972,"volume":270.8699951171875},{"timestamp":1742369820000,"open":0.83972,"high":0.83977,"low":0.83937,"close":0.83954,"volume":508.4100036621094},{"timestamp":1742369880000,"open":0.83954,"high":0.83966,"low":0.83947,"close":0.83956,"volume":365.5199890136719},{"timestamp":1742369940000,"open":0.83956,"high":0.83984,"low":0.83956,"close":0.83965,"volume":281.9700012207031},{"timestamp":1742370000000,"open":0.83965,"high":0.8397,"low":0.83954,"close":0.83961,"volume":296.30999755859375},{"timestamp":1742370060000,"open":0.83961,"high":0.83981,"low":0.83954,"close":0.83975,"volume":284.7300109863281},{"timestamp":1742370120000,"open":0.83976,"high":0.83981,"low":0.83927,"close":0.83933,"volume":341.70001220703125},{"timestamp":1742370180000,"open":0.83937,"high":0.83949,"low":0.83909,"close":0.83948,"volume":476.5799865722656},{"timestamp":1742370240000,"open":0.83947,"high":0.83953,"low":0.83929,"close":0.83951,"volume":315.6600036621094},{"timestamp":1742370300000,"open":0.8395,"high":0.83958,"low":0.83941,"close":0.83941,"volume":235.1999969482422},{"timestamp":1742370360000,"open":0.83942,"high":0.83945,"low":0.83931,"close":0.8394,"volume":203.7899932861328},{"timestamp":1742370420000,"open":0.83938,"high":0.83945,"low":0.83917,"close":0.83944,"volume":276},{"timestamp":1742370480000,"open":0.83945,"high":0.83969,"low":0.83935,"close":0.83969,"volume":243.4199981689453},{"timestamp":1742370540000,"open":0.83969,"high":0.83982,"low":0.83957,"close":0.83982,"volume":191.63999938964844},{"timestamp":1742370600000,"open":0.83984,"high":0.83989,"low":0.83962,"close":0.83966,"volume":254.4600067138672},{"timestamp":1742370660000,"open":0.83967,"high":0.83981,"low":0.83965,"close":0.83981,"volume":232.0800018310547},{"timestamp":1742370720000,"open":0.83981,"high":0.84001,"low":0.83975,"close":0.83994,"volume":270.0899963378906},{"timestamp":1742370780000,"open":0.83996,"high":0.83996,"low":0.83962,"close":0.83962,"volume":260.0400085449219},{"timestamp":1742370840000,"open":0.83962,"high":0.83975,"low":0.83955,"close":0.83973,"volume":179.52000427246094},{"timestamp":1742370900000,"open":0.83974,"high":0.83986,"low":0.83971,"close":0.8398,"volume":150.3300018310547},{"timestamp":1742370960000,"open":0.8398,"high":0.8398,"low":0.83971,"close":0.83979,"volume":144.2100067138672},{"timestamp":1742371020000,"open":0.83978,"high":0.83995,"low":0.83977,"close":0.8399,"volume":113.25},{"timestamp":1742371080000,"open":0.83989,"high":0.83989,"low":0.83962,"close":0.83969,"volume":147.36000061035156},{"timestamp":1742371140000,"open":0.83968,"high":0.83972,"low":0.83964,"close":0.83972,"volume":139.6199951171875},{"timestamp":1742371200000,"open":0.8397,"high":0.84016,"low":0.8397,"close":0.84015,"volume":274.95001220703125},{"timestamp":1742371260000,"open":0.84015,"high":0.84021,"low":0.84002,"close":0.84016,"volume":201.4499969482422},{"timestamp":1742371320000,"open":0.84016,"high":0.84036,"low":0.84013,"close":0.84029,"volume":245.32000732421875},{"timestamp":1742371380000,"open":0.84028,"high":0.84042,"low":0.84027,"close":0.84033,"volume":205.41000366210938},{"timestamp":1742371440000,"open":0.84032,"high":0.84053,"low":0.8402,"close":0.84047,"volume":274.20001220703125},{"timestamp":1742371500000,"open":0.84046,"high":0.84062,"low":0.84039,"close":0.84052,"volume":187.7100067138672},{"timestamp":1742371560000,"open":0.84054,"high":0.84066,"low":0.84043,"close":0.84064,"volume":145.85000610351562},{"timestamp":1742371620000,"open":0.84062,"high":0.84068,"low":0.84051,"close":0.84068,"volume":150.89999389648438},{"timestamp":1742371680000,"open":0.8407,"high":0.84075,"low":0.84046,"close":0.84048,"volume":216.6300048828125},{"timestamp":1742371740000,"open":0.84046,"high":0.84046,"low":0.84025,"close":0.84039,"volume":178.9199981689453},{"timestamp":1742371800000,"open":0.8404,"high":0.84048,"low":0.84039,"close":0.84045,"volume":163.9199981689453},{"timestamp":1742371860000,"open":0.84044,"high":0.84048,"low":0.84036,"close":0.84044,"volume":128.6999969482422},{"timestamp":1742371920000,"open":0.84045,"high":0.84051,"low":0.84041,"close":0.84047,"volume":138.75},{"timestamp":1742371980000,"open":0.84046,"high":0.84047,"low":0.84036,"close":0.84042,"volume":167.85000610351562},{"timestamp":1742372040000,"open":0.84042,"high":0.84047,"low":0.84038,"close":0.84039,"volume":100.80000305175781},{"timestamp":1742372100000,"open":0.84039,"high":0.8404,"low":0.84032,"close":0.84033,"volume":88.5},{"timestamp":1742372160000,"open":0.84034,"high":0.84037,"low":0.84022,"close":0.84022,"volume":124.19999694824219},{"timestamp":1742372220000,"open":0.84023,"high":0.84034,"low":0.84021,"close":0.84033,"volume":79.3499984741211},{"timestamp":1742372280000,"open":0.84032,"high":0.84034,"low":0.84025,"close":0.84025,"volume":97.44000244140625},{"timestamp":1742372340000,"open":0.84024,"high":0.84029,"low":0.84024,"close":0.84027,"volume":91.94999694824219},{"timestamp":1742372400000,"open":0.84025,"high":0.8403,"low":0.84018,"close":0.84018,"volume":95.55000305175781},{"timestamp":1742372460000,"open":0.84019,"high":0.8402,"low":0.84013,"close":0.84014,"volume":54.150001525878906},{"timestamp":1742372520000,"open":0.84013,"high":0.84025,"low":0.84007,"close":0.84025,"volume":95.0999984741211},{"timestamp":1742372580000,"open":0.84025,"high":0.84038,"low":0.84025,"close":0.84038,"volume":90.30000305175781},{"timestamp":1742372640000,"open":0.84039,"high":0.84048,"low":0.84037,"close":0.8404,"volume":157.44000244140625},{"timestamp":1742372700000,"open":0.8404,"high":0.8404,"low":0.84018,"close":0.84025,"volume":116.27999877929688},{"timestamp":1742372760000,"open":0.84026,"high":0.84027,"low":0.84018,"close":0.84027,"volume":80.69999694824219},{"timestamp":1742372820000,"open":0.84028,"high":0.84038,"low":0.84026,"close":0.84033,"volume":69.98999786376953},{"timestamp":1742372880000,"open":0.84033,"high":0.84037,"low":0.84027,"close":0.8403,"volume":109.7699966430664},{"timestamp":1742372940000,"open":0.8403,"high":0.84042,"low":0.84028,"close":0.84039,"volume":71.55000305175781},{"timestamp":1742373000000,"open":0.84039,"high":0.84058,"low":0.84037,"close":0.84058,"volume":99.1500015258789},{"timestamp":1742373060000,"open":0.84058,"high":0.84063,"low":0.84047,"close":0.84047,"volume":112.01000213623047},{"timestamp":1742373120000,"open":0.84047,"high":0.84047,"low":0.84031,"close":0.8404,"volume":101.69999694824219},{"timestamp":1742373180000,"open":0.8404,"high":0.84041,"low":0.8403,"close":0.84035,"volume":87.44999694824219},{"timestamp":1742373240000,"open":0.84032,"high":0.84055,"low":0.84032,"close":0.8405,"volume":79.05000305175781},{"timestamp":1742373300000,"open":0.84049,"high":0.84049,"low":0.84039,"close":0.84039,"volume":79.13999938964844},{"timestamp":1742373360000,"open":0.84038,"high":0.84047,"low":0.84038,"close":0.84046,"volume":182.10000610351562},{"timestamp":1742373420000,"open":0.84044,"high":0.84048,"low":0.84041,"close":0.84045,"volume":107.8499984741211},{"timestamp":1742373480000,"open":0.84045,"high":0.84046,"low":0.84039,"close":0.8404,"volume":119.0999984741211},{"timestamp":1742373540000,"open":0.84037,"high":0.84054,"low":0.84034,"close":0.84049,"volume":98.7300033569336},{"timestamp":1742373600000,"open":0.84048,"high":0.84056,"low":0.84044,"close":0.84055,"volume":146.72999572753906},{"timestamp":1742373660000,"open":0.84055,"high":0.84066,"low":0.84051,"close":0.84058,"volume":177.94000244140625},{"timestamp":1742373720000,"open":0.84057,"high":0.84069,"low":0.84054,"close":0.84062,"volume":129.4499969482422},{"timestamp":1742373780000,"open":0.84065,"high":0.84073,"low":0.84061,"close":0.8407,"volume":167.39999389648438},{"timestamp":1742373840000,"open":0.8407,"high":0.84082,"low":0.84068,"close":0.84073,"volume":129.60000610351562},{"timestamp":1742373900000,"open":0.84074,"high":0.84076,"low":0.84069,"close":0.84074,"volume":101.4000015258789},{"timestamp":1742373960000,"open":0.84075,"high":0.84076,"low":0.84057,"close":0.84057,"volume":98.25},{"timestamp":1742374020000,"open":0.84058,"high":0.84065,"low":0.84055,"close":0.84065,"volume":97.94999694824219},{"timestamp":1742374080000,"open":0.84066,"high":0.84066,"low":0.84053,"close":0.84062,"volume":131.6999969482422},{"timestamp":1742374140000,"open":0.84063,"high":0.8407,"low":0.8406,"close":0.84068,"volume":148.9499969482422},{"timestamp":1742374200000,"open":0.8407,"high":0.8407,"low":0.84064,"close":0.84068,"volume":90},{"timestamp":1742374260000,"open":0.8407,"high":0.84075,"low":0.84065,"close":0.84065,"volume":85.94999694824219},{"timestamp":1742374320000,"open":0.84066,"high":0.84074,"low":0.84062,"close":0.84062,"volume":97.80000305175781},{"timestamp":1742374380000,"open":0.84063,"high":0.84066,"low":0.84058,"close":0.84062,"volume":107.58000183105469},{"timestamp":1742374440000,"open":0.84061,"high":0.84079,"low":0.84058,"close":0.84079,"volume":116.01000213623047},{"timestamp":1742374500000,"open":0.84079,"high":0.84081,"low":0.84065,"close":0.84067,"volume":77.8499984741211},{"timestamp":1742374560000,"open":0.8407,"high":0.84075,"low":0.84066,"close":0.84074,"volume":87.69000244140625},{"timestamp":1742374620000,"open":0.84073,"high":0.84076,"low":0.84062,"close":0.84062,"volume":92.12999725341797},{"timestamp":1742374680000,"open":0.84061,"high":0.8407,"low":0.84059,"close":0.84068,"volume":139.7100067138672},{"timestamp":1742374740000,"open":0.84068,"high":0.84069,"low":0.84062,"close":0.84069,"volume":132.17999267578125},{"timestamp":1742374800000,"open":0.84068,"high":0.84068,"low":0.8406,"close":0.8406,"volume":99.05999755859375},{"timestamp":1742374860000,"open":0.84061,"high":0.84061,"low":0.84053,"close":0.8406,"volume":149.61000061035156},{"timestamp":1742374920000,"open":0.84058,"high":0.84064,"low":0.84056,"close":0.84058,"volume":78.08999633789062},{"timestamp":1742374980000,"open":0.84056,"high":0.84058,"low":0.84049,"close":0.84053,"volume":155.6699981689453},{"timestamp":1742375040000,"open":0.84053,"high":0.84053,"low":0.84041,"close":0.84041,"volume":88.86000061035156},{"timestamp":1742375100000,"open":0.84042,"high":0.84046,"low":0.84035,"close":0.84039,"volume":126.62999725341797},{"timestamp":1742375160000,"open":0.8404,"high":0.84042,"low":0.84036,"close":0.84036,"volume":59.189998626708984},{"timestamp":1742375220000,"open":0.84036,"high":0.84043,"low":0.84033,"close":0.8404,"volume":89.33999633789062},{"timestamp":1742375280000,"open":0.84039,"high":0.84046,"low":0.84039,"close":0.84039,"volume":128.33999633789062},{"timestamp":1742375340000,"open":0.84039,"high":0.84041,"low":0.84037,"close":0.84039,"volume":78},{"timestamp":1742375400000,"open":0.84038,"high":0.84043,"low":0.84037,"close":0.84041,"volume":48.900001525878906},{"timestamp":1742375460000,"open":0.84042,"high":0.8405,"low":0.84034,"close":0.8405,"volume":87.87000274658203},{"timestamp":1742375520000,"open":0.84048,"high":0.84049,"low":0.8404,"close":0.84045,"volume":76.19999694824219},{"timestamp":1742375580000,"open":0.84045,"high":0.8405,"low":0.8404,"close":0.84042,"volume":87.36000061035156},{"timestamp":1742375640000,"open":0.84043,"high":0.8405,"low":0.84042,"close":0.84045,"volume":88.37999725341797},{"timestamp":1742375700000,"open":0.84045,"high":0.84047,"low":0.84038,"close":0.84042,"volume":94.88999938964844},{"timestamp":1742375760000,"open":0.84043,"high":0.84043,"low":0.84029,"close":0.84035,"volume":74.69999694824219},{"timestamp":1742375820000,"open":0.84036,"high":0.84048,"low":0.84035,"close":0.84044,"volume":83.58000183105469},{"timestamp":1742375880000,"open":0.84044,"high":0.84044,"low":0.8403,"close":0.84036,"volume":90.1500015258789},{"timestamp":1742375940000,"open":0.84035,"high":0.84046,"low":0.84032,"close":0.8404,"volume":99.1500015258789},{"timestamp":1742376000000,"open":0.84041,"high":0.84042,"low":0.84034,"close":0.84034,"volume":62.099998474121094},{"timestamp":1742376060000,"open":0.84035,"high":0.84061,"low":0.84034,"close":0.8406,"volume":137.85000610351562},{"timestamp":1742376120000,"open":0.8406,"high":0.84062,"low":0.84054,"close":0.84056,"volume":111.12000274658203},{"timestamp":1742376180000,"open":0.84057,"high":0.84065,"low":0.84055,"close":0.84061,"volume":103.1500015258789},{"timestamp":1742376240000,"open":0.84062,"high":0.84065,"low":0.84059,"close":0.84062,"volume":79.05000305175781},{"timestamp":1742376300000,"open":0.84061,"high":0.84067,"low":0.84058,"close":0.84065,"volume":72.5999984741211},{"timestamp":1742376360000,"open":0.84064,"high":0.84077,"low":0.84064,"close":0.84077,"volume":62.34000015258789},{"timestamp":1742376420000,"open":0.84076,"high":0.84077,"low":0.84059,"close":0.84059,"volume":70.6500015258789},{"timestamp":1742376480000,"open":0.84059,"high":0.84064,"low":0.84059,"close":0.84061,"volume":51},{"timestamp":1742376540000,"open":0.84061,"high":0.84063,"low":0.84056,"close":0.84058,"volume":58.04999923706055},{"timestamp":1742376600000,"open":0.84059,"high":0.84067,"low":0.84057,"close":0.84067,"volume":57},{"timestamp":1742376660000,"open":0.84067,"high":0.84068,"low":0.84063,"close":0.84064,"volume":128.10000610351562},{"timestamp":1742376720000,"open":0.84064,"high":0.84074,"low":0.84063,"close":0.84072,"volume":119.76000213623047},{"timestamp":1742376780000,"open":0.84072,"high":0.84075,"low":0.84071,"close":0.84071,"volume":70.58999633789062},{"timestamp":1742376840000,"open":0.84073,"high":0.84075,"low":0.84071,"close":0.84073,"volume":33.779998779296875},{"timestamp":1742376900000,"open":0.84072,"high":0.84073,"low":0.84058,"close":0.84058,"volume":48.779998779296875},{"timestamp":1742376960000,"open":0.84061,"high":0.84061,"low":0.84045,"close":0.84052,"volume":66.54000091552734},{"timestamp":1742377020000,"open":0.84052,"high":0.84059,"low":0.84048,"close":0.84059,"volume":61.59000015258789},{"timestamp":1742377080000,"open":0.84058,"high":0.84065,"low":0.84051,"close":0.84053,"volume":65.55000305175781},{"timestamp":1742377140000,"open":0.84052,"high":0.84071,"low":0.84052,"close":0.8407,"volume":60.779998779296875},{"timestamp":1742377200000,"open":0.8407,"high":0.8407,"low":0.84059,"close":0.84064,"volume":44.130001068115234},{"timestamp":1742377260000,"open":0.84066,"high":0.8407,"low":0.84057,"close":0.84057,"volume":75.95999908447266},{"timestamp":1742377320000,"open":0.84057,"high":0.84058,"low":0.84051,"close":0.84053,"volume":65.8499984741211},{"timestamp":1742377380000,"open":0.84052,"high":0.84057,"low":0.84033,"close":0.84037,"volume":76.19999694824219},{"timestamp":1742377440000,"open":0.84035,"high":0.84037,"low":0.84029,"close":0.84029,"volume":90.30000305175781},{"timestamp":1742377500000,"open":0.8403,"high":0.84031,"low":0.84026,"close":0.84029,"volume":89.25},{"timestamp":1742377560000,"open":0.84027,"high":0.8403,"low":0.84025,"close":0.84026,"volume":65.69999694824219},{"timestamp":1742377620000,"open":0.84025,"high":0.84029,"low":0.84025,"close":0.84029,"volume":100.05000305175781},{"timestamp":1742377680000,"open":0.8403,"high":0.84038,"low":0.84028,"close":0.84037,"volume":62.25},{"timestamp":1742377740000,"open":0.84036,"high":0.84037,"low":0.84031,"close":0.84034,"volume":52.20000076293945},{"timestamp":1742377800000,"open":0.84034,"high":0.84036,"low":0.84032,"close":0.84033,"volume":83.25},{"timestamp":1742377860000,"open":0.84033,"high":0.84046,"low":0.84028,"close":0.84045,"volume":146.10000610351562},{"timestamp":1742377920000,"open":0.84045,"high":0.8405,"low":0.8404,"close":0.8405,"volume":115.26000213623047},{"timestamp":1742377980000,"open":0.8405,"high":0.84053,"low":0.8404,"close":0.84043,"volume":148.9499969482422},{"timestamp":1742378040000,"open":0.84042,"high":0.84043,"low":0.8402,"close":0.84021,"volume":167.85000610351562},{"timestamp":1742378100000,"open":0.84021,"high":0.84025,"low":0.84006,"close":0.84017,"volume":153.75},{"timestamp":1742378160000,"open":0.84016,"high":0.84033,"low":0.84016,"close":0.84033,"volume":97.80000305175781},{"timestamp":1742378220000,"open":0.84033,"high":0.8404,"low":0.84026,"close":0.84033,"volume":87.30000305175781},{"timestamp":1742378280000,"open":0.84034,"high":0.84045,"low":0.84027,"close":0.8404,"volume":142.58999633789062},{"timestamp":1742378340000,"open":0.84039,"high":0.84044,"low":0.84036,"close":0.8404,"volume":108.12000274658203},{"timestamp":1742378400000,"open":0.84039,"high":0.84053,"low":0.84036,"close":0.84046,"volume":94.3499984741211},{"timestamp":1742378460000,"open":0.84044,"high":0.84049,"low":0.84042,"close":0.84045,"volume":87.9000015258789},{"timestamp":1742378520000,"open":0.84044,"high":0.84051,"low":0.84044,"close":0.84049,"volume":36.75},{"timestamp":1742378580000,"open":0.84049,"high":0.84049,"low":0.84038,"close":0.84044,"volume":95.25},{"timestamp":1742378640000,"open":0.84043,"high":0.84048,"low":0.8404,"close":0.84046,"volume":76.80000305175781},{"timestamp":1742378700000,"open":0.84045,"high":0.84048,"low":0.84042,"close":0.84044,"volume":100.19999694824219},{"timestamp":1742378760000,"open":0.84044,"high":0.8405,"low":0.84038,"close":0.84047,"volume":125.69999694824219},{"timestamp":1742378820000,"open":0.84046,"high":0.84054,"low":0.84045,"close":0.84053,"volume":77.87999725341797},{"timestamp":1742378880000,"open":0.84052,"high":0.84058,"low":0.84047,"close":0.84047,"volume":92.4000015258789},{"timestamp":1742378940000,"open":0.84047,"high":0.84051,"low":0.84043,"close":0.84043,"volume":59.25},{"timestamp":1742379000000,"open":0.84043,"high":0.84044,"low":0.84028,"close":0.8403,"volume":91.37999725341797},{"timestamp":1742379060000,"open":0.8403,"high":0.84031,"low":0.84019,"close":0.84019,"volume":55.290000915527344},{"timestamp":1742379120000,"open":0.84019,"high":0.84034,"low":0.84019,"close":0.84032,"volume":81.4800033569336},{"timestamp":1742379180000,"open":0.84032,"high":0.84032,"low":0.84021,"close":0.84025,"volume":83.25},{"timestamp":1742379240000,"open":0.84023,"high":0.84034,"low":0.84023,"close":0.84024,"volume":109.19999694824219},{"timestamp":1742379300000,"open":0.84025,"high":0.84029,"low":0.84019,"close":0.84021,"volume":55.7400016784668},{"timestamp":1742379360000,"open":0.8402,"high":0.84028,"low":0.8402,"close":0.84027,"volume":36},{"timestamp":1742379420000,"open":0.84026,"high":0.84029,"low":0.84022,"close":0.84022,"volume":54.65999984741211},{"timestamp":1742379480000,"open":0.84023,"high":0.84029,"low":0.84016,"close":0.84023,"volume":87.02999877929688},{"timestamp":1742379540000,"open":0.84021,"high":0.84028,"low":0.84021,"close":0.84027,"volume":69.5999984741211},{"timestamp":1742379600000,"open":0.84027,"high":0.84029,"low":0.84025,"close":0.84029,"volume":84.41999816894531},{"timestamp":1742379660000,"open":0.84028,"high":0.84052,"low":0.84028,"close":0.84052,"volume":86.19000244140625},{"timestamp":1742379720000,"open":0.84052,"high":0.84053,"low":0.84045,"close":0.8405,"volume":74.5199966430664},{"timestamp":1742379780000,"open":0.84048,"high":0.84057,"low":0.84046,"close":0.84046,"volume":118.19999694824219},{"timestamp":1742379840000,"open":0.84045,"high":0.84067,"low":0.84045,"close":0.84065,"volume":66.20999908447266},{"timestamp":1742379900000,"open":0.84063,"high":0.84064,"low":0.84051,"close":0.84054,"volume":105},{"timestamp":1742379960000,"open":0.84054,"high":0.8406,"low":0.84049,"close":0.8406,"volume":79.19999694824219},{"timestamp":1742380020000,"open":0.8406,"high":0.8406,"low":0.84054,"close":0.84059,"volume":76.13999938964844},{"timestamp":1742380080000,"open":0.8406,"high":0.84066,"low":0.8406,"close":0.84064,"volume":75.72000122070312},{"timestamp":1742380140000,"open":0.84064,"high":0.84069,"low":0.84062,"close":0.84066,"volume":107.87999725341797},{"timestamp":1742380200000,"open":0.84068,"high":0.84076,"low":0.84057,"close":0.84074,"volume":98.12999725341797},{"timestamp":1742380260000,"open":0.84074,"high":0.84074,"low":0.84063,"close":0.84065,"volume":107.06999969482422},{"timestamp":1742380320000,"open":0.84067,"high":0.84073,"low":0.84048,"close":0.84073,"volume":157.77000427246094},{"timestamp":1742380380000,"open":0.84073,"high":0.84079,"low":0.84068,"close":0.84072,"volume":110.61000061035156},{"timestamp":1742380440000,"open":0.8407,"high":0.8407,"low":0.84049,"close":0.84065,"volume":106.73999786376953},{"timestamp":1742380500000,"open":0.84065,"high":0.84067,"low":0.84057,"close":0.8406,"volume":106.11000061035156},{"timestamp":1742380560000,"open":0.8406,"high":0.84061,"low":0.84049,"close":0.84051,"volume":94.58999633789062},{"timestamp":1742380620000,"open":0.84049,"high":0.84051,"low":0.84038,"close":0.84039,"volume":78.9000015258789},{"timestamp":1742380680000,"open":0.84039,"high":0.84039,"low":0.8403,"close":0.84038,"volume":122.81999969482422},{"timestamp":1742380740000,"open":0.84037,"high":0.84038,"low":0.8403,"close":0.84033,"volume":93.30000305175781},{"timestamp":1742380800000,"open":0.84033,"high":0.84048,"low":0.84032,"close":0.84048,"volume":110.5199966430664},{"timestamp":1742380860000,"open":0.84047,"high":0.84048,"low":0.84041,"close":0.84041,"volume":41.040000915527344},{"timestamp":1742380920000,"open":0.84041,"high":0.84059,"low":0.8404,"close":0.84057,"volume":84.41999816894531},{"timestamp":1742380980000,"open":0.84056,"high":0.84059,"low":0.84053,"close":0.84054,"volume":117.5999984741211},{"timestamp":1742381040000,"open":0.84053,"high":0.84055,"low":0.84043,"close":0.84049,"volume":90.30000305175781},{"timestamp":1742381100000,"open":0.8405,"high":0.84065,"low":0.8405,"close":0.84051,"volume":145.0500030517578},{"timestamp":1742381160000,"open":0.8405,"high":0.84054,"low":0.84046,"close":0.84051,"volume":105.75},{"timestamp":1742381220000,"open":0.8405,"high":0.84062,"low":0.84046,"close":0.84057,"volume":100.68000030517578},{"timestamp":1742381280000,"open":0.84057,"high":0.84064,"low":0.84048,"close":0.84061,"volume":105.75},{"timestamp":1742381340000,"open":0.8406,"high":0.84077,"low":0.84059,"close":0.84077,"volume":122.22000122070312},{"timestamp":1742381400000,"open":0.84078,"high":0.84086,"low":0.84075,"close":0.84076,"volume":100.80000305175781},{"timestamp":1742381460000,"open":0.84077,"high":0.8409,"low":0.84077,"close":0.84079,"volume":104.94000244140625},{"timestamp":1742381520000,"open":0.8408,"high":0.84083,"low":0.84069,"close":0.84069,"volume":71.55000305175781},{"timestamp":1742381580000,"open":0.8407,"high":0.84071,"low":0.84067,"close":0.84069,"volume":45.900001525878906},{"timestamp":1742381640000,"open":0.8407,"high":0.84073,"low":0.84066,"close":0.84066,"volume":42},{"timestamp":1742381700000,"open":0.84065,"high":0.84072,"low":0.8406,"close":0.84064,"volume":81.75},{"timestamp":1742381760000,"open":0.84061,"high":0.84063,"low":0.84059,"close":0.84062,"volume":73.3499984741211},{"timestamp":1742381820000,"open":0.84064,"high":0.84074,"low":0.84064,"close":0.84069,"volume":36.45000076293945},{"timestamp":1742381880000,"open":0.84069,"high":0.84072,"low":0.8406,"close":0.8406,"volume":52.5},{"timestamp":1742381940000,"open":0.84062,"high":0.8407,"low":0.84061,"close":0.84065,"volume":32.70000076293945},{"timestamp":1742382000000,"open":0.84066,"high":0.84068,"low":0.84061,"close":0.84064,"volume":56.099998474121094},{"timestamp":1742382060000,"open":0.84064,"high":0.84073,"low":0.84063,"close":0.84072,"volume":74.69999694824219},{"timestamp":1742382120000,"open":0.84073,"high":0.84081,"low":0.8406,"close":0.8406,"volume":82.94999694824219},{"timestamp":1742382180000,"open":0.84059,"high":0.8406,"low":0.84049,"close":0.84053,"volume":56.25},{"timestamp":1742382240000,"open":0.84054,"high":0.84056,"low":0.84049,"close":0.84054,"volume":40.650001525878906},{"timestamp":1742382300000,"open":0.84054,"high":0.84061,"low":0.84054,"close":0.84057,"volume":66.33000183105469},{"timestamp":1742382360000,"open":0.84056,"high":0.84058,"low":0.84044,"close":0.8405,"volume":112.05000305175781},{"timestamp":1742382420000,"open":0.8405,"high":0.84057,"low":0.84044,"close":0.84055,"volume":98.55000305175781},{"timestamp":1742382480000,"open":0.84054,"high":0.84059,"low":0.84051,"close":0.84051,"volume":81.93000030517578},{"timestamp":1742382540000,"open":0.84051,"high":0.84059,"low":0.84049,"close":0.84054,"volume":76.3499984741211},{"timestamp":1742382600000,"open":0.84053,"high":0.84062,"low":0.84053,"close":0.84061,"volume":63.150001525878906},{"timestamp":1742382660000,"open":0.84059,"high":0.84071,"low":0.84054,"close":0.84065,"volume":63.29999923706055},{"timestamp":1742382720000,"open":0.84066,"high":0.8407,"low":0.84062,"close":0.84069,"volume":30.600000381469727},{"timestamp":1742382780000,"open":0.84068,"high":0.8407,"low":0.84055,"close":0.84062,"volume":86.8499984741211},{"timestamp":1742382840000,"open":0.84062,"high":0.84068,"low":0.84054,"close":0.84055,"volume":87.33000183105469},{"timestamp":1742382900000,"open":0.84055,"high":0.84057,"low":0.8405,"close":0.8405,"volume":47.54999923706055},{"timestamp":1742382960000,"open":0.84051,"high":0.84057,"low":0.84051,"close":0.84053,"volume":88.52999877929688},{"timestamp":1742383020000,"open":0.84053,"high":0.84057,"low":0.84051,"close":0.84053,"volume":62.279998779296875},{"timestamp":1742383080000,"open":0.84051,"high":0.8406,"low":0.8405,"close":0.84059,"volume":87.02999877929688},{"timestamp":1742383140000,"open":0.84057,"high":0.84065,"low":0.84056,"close":0.84065,"volume":83.25},{"timestamp":1742383200000,"open":0.84063,"high":0.84067,"low":0.84061,"close":0.84065,"volume":86.06999969482422},{"timestamp":1742383260000,"open":0.84063,"high":0.84066,"low":0.84056,"close":0.84057,"volume":81.5999984741211},{"timestamp":1742383320000,"open":0.84058,"high":0.84063,"low":0.84057,"close":0.8406,"volume":65.94000244140625},{"timestamp":1742383380000,"open":0.84061,"high":0.84069,"low":0.84061,"close":0.84063,"volume":73.13999938964844},{"timestamp":1742383440000,"open":0.84062,"high":0.84065,"low":0.84058,"close":0.84058,"volume":87.83999633789062},{"timestamp":1742383500000,"open":0.84059,"high":0.84066,"low":0.84057,"close":0.84062,"volume":64.3499984741211},{"timestamp":1742383560000,"open":0.84062,"high":0.84064,"low":0.84055,"close":0.84058,"volume":76.80000305175781},{"timestamp":1742383620000,"open":0.84059,"high":0.84062,"low":0.84051,"close":0.84052,"volume":79.3499984741211},{"timestamp":1742383680000,"open":0.84051,"high":0.8406,"low":0.84051,"close":0.84051,"volume":100.5},{"timestamp":1742383740000,"open":0.8405,"high":0.84057,"low":0.84047,"close":0.84047,"volume":54.38999938964844},{"timestamp":1742383800000,"open":0.84047,"high":0.84054,"low":0.84046,"close":0.8405,"volume":75.1500015258789},{"timestamp":1742383860000,"open":0.8405,"high":0.8405,"low":0.84043,"close":0.84043,"volume":46.5},{"timestamp":1742383920000,"open":0.84043,"high":0.84045,"low":0.84036,"close":0.84044,"volume":65.25},{"timestamp":1742383980000,"open":0.84043,"high":0.84048,"low":0.84038,"close":0.84048,"volume":78.9000015258789},{"timestamp":1742384040000,"open":0.84048,"high":0.84051,"low":0.84043,"close":0.84046,"volume":71.63999938964844},{"timestamp":1742384100000,"open":0.84049,"high":0.84057,"low":0.84043,"close":0.84053,"volume":152.52000427246094},{"timestamp":1742384160000,"open":0.84056,"high":0.84058,"low":0.8405,"close":0.84055,"volume":170.10000610351562},{"timestamp":1742384220000,"open":0.84055,"high":0.84062,"low":0.84054,"close":0.84058,"volume":116.91000366210938},{"timestamp":1742384280000,"open":0.84058,"high":0.84066,"low":0.84057,"close":0.84063,"volume":121.88999938964844},{"timestamp":1742384340000,"open":0.84063,"high":0.84066,"low":0.84046,"close":0.84046,"volume":110.4000015258789},{"timestamp":1742384400000,"open":0.84046,"high":0.84047,"low":0.84043,"close":0.84044,"volume":80.25},{"timestamp":1742384460000,"open":0.84045,"high":0.84051,"low":0.84044,"close":0.84049,"volume":68.69999694824219},{"timestamp":1742384520000,"open":0.8405,"high":0.84056,"low":0.84044,"close":0.84045,"volume":100.80000305175781},{"timestamp":1742384580000,"open":0.84046,"high":0.84054,"low":0.84044,"close":0.84054,"volume":86.25},{"timestamp":1742384640000,"open":0.84053,"high":0.84066,"low":0.84053,"close":0.84065,"volume":124.73999786376953},{"timestamp":1742384700000,"open":0.84066,"high":0.84069,"low":0.84063,"close":0.84067,"volume":171.08999633789062},{"timestamp":1742384760000,"open":0.84068,"high":0.84068,"low":0.84062,"close":0.84063,"volume":66.75},{"timestamp":1742384820000,"open":0.84064,"high":0.84071,"low":0.84062,"close":0.84066,"volume":58.5},{"timestamp":1742384880000,"open":0.84065,"high":0.84066,"low":0.84062,"close":0.84062,"volume":37.7400016784668},{"timestamp":1742384940000,"open":0.84064,"high":0.84066,"low":0.84062,"close":0.84064,"volume":45.5099983215332},{"timestamp":1742385000000,"open":0.84066,"high":0.84075,"low":0.84062,"close":0.84063,"volume":86.76000213623047},{"timestamp":1742385060000,"open":0.84063,"high":0.84063,"low":0.84058,"close":0.8406,"volume":66.51000213623047},{"timestamp":1742385120000,"open":0.84058,"high":0.84063,"low":0.84057,"close":0.84061,"volume":63.27000045776367},{"timestamp":1742385180000,"open":0.8406,"high":0.8406,"low":0.84053,"close":0.84055,"volume":62.970001220703125},{"timestamp":1742385240000,"open":0.84056,"high":0.84056,"low":0.84048,"close":0.8405,"volume":47.099998474121094},{"timestamp":1742385300000,"open":0.84049,"high":0.84051,"low":0.84039,"close":0.84044,"volume":93.23999786376953},{"timestamp":1742385360000,"open":0.84043,"high":0.84061,"low":0.84043,"close":0.84057,"volume":274.4100036621094},{"timestamp":1742385420000,"open":0.84053,"high":0.84071,"low":0.84052,"close":0.84065,"volume":206.85000610351562},{"timestamp":1742385480000,"open":0.84066,"high":0.84066,"low":0.84049,"close":0.84051,"volume":136.47000122070312},{"timestamp":1742385540000,"open":0.84051,"high":0.8406,"low":0.84047,"close":0.84057,"volume":102.51000213623047},{"timestamp":1742385600000,"open":0.84059,"high":0.84059,"low":0.84047,"close":0.84051,"volume":164.39999389648438},{"timestamp":1742385660000,"open":0.84052,"high":0.84063,"low":0.84047,"close":0.84059,"volume":152.25},{"timestamp":1742385720000,"open":0.84059,"high":0.84062,"low":0.84052,"close":0.84058,"volume":104.27999877929688},{"timestamp":1742385780000,"open":0.84056,"high":0.84062,"low":0.84056,"close":0.84062,"volume":86.63999938964844},{"timestamp":1742385840000,"open":0.8406,"high":0.84076,"low":0.8406,"close":0.84076,"volume":71.25},{"timestamp":1742385900000,"open":0.84075,"high":0.84085,"low":0.8407,"close":0.84083,"volume":111.75},{"timestamp":1742385960000,"open":0.84084,"high":0.84091,"low":0.84084,"close":0.84091,"volume":105.23999786376953},{"timestamp":1742386020000,"open":0.84091,"high":0.841,"low":0.8409,"close":0.84099,"volume":91.58999633789062},{"timestamp":1742386080000,"open":0.84102,"high":0.84111,"low":0.841,"close":0.84106,"volume":68.63999938964844},{"timestamp":1742386140000,"open":0.84107,"high":0.84107,"low":0.84096,"close":0.84098,"volume":111.08999633789062},{"timestamp":1742386200000,"open":0.84098,"high":0.841,"low":0.84089,"close":0.84095,"volume":104.04000091552734},{"timestamp":1742386260000,"open":0.84094,"high":0.84101,"low":0.84092,"close":0.84093,"volume":119.69999694824219},{"timestamp":1742386320000,"open":0.84094,"high":0.841,"low":0.84092,"close":0.841,"volume":78.1500015258789},{"timestamp":1742386380000,"open":0.84099,"high":0.841,"low":0.84088,"close":0.8409,"volume":82.73999786376953},{"timestamp":1742386440000,"open":0.84092,"high":0.84102,"low":0.84092,"close":0.841,"volume":90.5999984741211},{"timestamp":1742386500000,"open":0.841,"high":0.84102,"low":0.84091,"close":0.84092,"volume":143.5500030517578},{"timestamp":1742386560000,"open":0.84092,"high":0.84092,"low":0.84086,"close":0.84086,"volume":86.0999984741211},{"timestamp":1742386620000,"open":0.84087,"high":0.84091,"low":0.84085,"close":0.84087,"volume":80.0999984741211},{"timestamp":1742386680000,"open":0.84087,"high":0.8409,"low":0.84085,"close":0.84086,"volume":76.13999938964844},{"timestamp":1742386740000,"open":0.84086,"high":0.84091,"low":0.84085,"close":0.84089,"volume":87},{"timestamp":1742386800000,"open":0.84089,"high":0.84094,"low":0.84084,"close":0.84088,"volume":110.66999816894531},{"timestamp":1742386860000,"open":0.84088,"high":0.84088,"low":0.84084,"close":0.84084,"volume":70.41000366210938},{"timestamp":1742386920000,"open":0.84084,"high":0.84087,"low":0.84084,"close":0.84086,"volume":40.02000045776367},{"timestamp":1742386980000,"open":0.84085,"high":0.84085,"low":0.84081,"close":0.84081,"volume":39.18000030517578},{"timestamp":1742387040000,"open":0.84081,"high":0.84082,"low":0.84077,"close":0.84078,"volume":66.5999984741211},{"timestamp":1742387100000,"open":0.84077,"high":0.84085,"low":0.84071,"close":0.84073,"volume":117.1500015258789},{"timestamp":1742387160000,"open":0.84072,"high":0.84084,"low":0.84071,"close":0.84076,"volume":234.08999633789062},{"timestamp":1742387220000,"open":0.84078,"high":0.84086,"low":0.84078,"close":0.8408,"volume":149.39999389648438},{"timestamp":1742387280000,"open":0.84079,"high":0.8408,"low":0.84067,"close":0.84068,"volume":168.36000061035156},{"timestamp":1742387340000,"open":0.84068,"high":0.8407,"low":0.84066,"close":0.84066,"volume":76.6500015258789},{"timestamp":1742387400000,"open":0.84066,"high":0.84066,"low":0.84059,"close":0.8406,"volume":165.14999389648438},{"timestamp":1742387460000,"open":0.84059,"high":0.84059,"low":0.84054,"close":0.84058,"volume":169.5},{"timestamp":1742387520000,"open":0.8406,"high":0.84064,"low":0.84058,"close":0.8406,"volume":153.83999633789062},{"timestamp":1742387580000,"open":0.84059,"high":0.84068,"low":0.84058,"close":0.84067,"volume":107.0999984741211},{"timestamp":1742387640000,"open":0.84066,"high":0.84075,"low":0.84065,"close":0.84074,"volume":59.70000076293945},{"timestamp":1742387700000,"open":0.84072,"high":0.84088,"low":0.84072,"close":0.84081,"volume":132},{"timestamp":1742387760000,"open":0.84079,"high":0.8408,"low":0.84071,"close":0.84072,"volume":93.75},{"timestamp":1742387820000,"open":0.84072,"high":0.84084,"low":0.84072,"close":0.84079,"volume":94.05000305175781},{"timestamp":1742387880000,"open":0.84078,"high":0.84084,"low":0.8406,"close":0.84061,"volume":140.39999389648438},{"timestamp":1742387940000,"open":0.84059,"high":0.84065,"low":0.84055,"close":0.84065,"volume":87.93000030517578},{"timestamp":1742388000000,"open":0.84067,"high":0.84088,"low":0.84066,"close":0.84088,"volume":135.9600067138672},{"timestamp":1742388060000,"open":0.84089,"high":0.84092,"low":0.84079,"close":0.84084,"volume":181.67999267578125},{"timestamp":1742388120000,"open":0.84084,"high":0.84088,"low":0.84079,"close":0.84087,"volume":105.12000274658203},{"timestamp":1742388180000,"open":0.84086,"high":0.84094,"low":0.84081,"close":0.84084,"volume":104.33999633789062},{"timestamp":1742388240000,"open":0.84083,"high":0.84083,"low":0.84077,"close":0.84079,"volume":70.13999938964844},{"timestamp":1742388300000,"open":0.8408,"high":0.84083,"low":0.84077,"close":0.84081,"volume":74.4000015258789},{"timestamp":1742388360000,"open":0.84083,"high":0.84086,"low":0.84078,"close":0.8408,"volume":86.06999969482422},{"timestamp":1742388420000,"open":0.84079,"high":0.8408,"low":0.8407,"close":0.84072,"volume":135.8699951171875},{"timestamp":1742388480000,"open":0.84073,"high":0.84075,"low":0.84069,"close":0.8407,"volume":85.05000305175781},{"timestamp":1742388540000,"open":0.84072,"high":0.84075,"low":0.84068,"close":0.84068,"volume":107.0999984741211},{"timestamp":1742388600000,"open":0.84068,"high":0.84084,"low":0.84068,"close":0.8408,"volume":128.10000610351562},{"timestamp":1742388660000,"open":0.84081,"high":0.84085,"low":0.84072,"close":0.84072,"volume":120.4800033569336},{"timestamp":1742388720000,"open":0.84074,"high":0.84077,"low":0.84062,"close":0.84062,"volume":118.62000274658203},{"timestamp":1742388780000,"open":0.84063,"high":0.84064,"low":0.84054,"close":0.84056,"volume":121.80000305175781},{"timestamp":1742388840000,"open":0.84056,"high":0.84074,"low":0.84056,"close":0.84074,"volume":98.69999694824219},{"timestamp":1742388900000,"open":0.84072,"high":0.84072,"low":0.84051,"close":0.84061,"volume":211.44000244140625},{"timestamp":1742388960000,"open":0.84063,"high":0.84063,"low":0.84042,"close":0.84042,"volume":161.82000732421875},{"timestamp":1742389020000,"open":0.84042,"high":0.84048,"low":0.84035,"close":0.84048,"volume":231.60000610351562},{"timestamp":1742389080000,"open":0.84048,"high":0.84068,"low":0.84045,"close":0.84067,"volume":164.5500030517578},{"timestamp":1742389140000,"open":0.84066,"high":0.84072,"low":0.84063,"close":0.8407,"volume":126},{"timestamp":1742389200000,"open":0.8407,"high":0.84078,"low":0.84063,"close":0.84076,"volume":212.49000549316406},{"timestamp":1742389260000,"open":0.84077,"high":0.8409,"low":0.84075,"close":0.84087,"volume":168.9600067138672},{"timestamp":1742389320000,"open":0.84087,"high":0.84096,"low":0.84082,"close":0.84095,"volume":98.7300033569336},{"timestamp":1742389380000,"open":0.84094,"high":0.841,"low":0.84079,"close":0.84081,"volume":140.6999969482422},{"timestamp":1742389440000,"open":0.84082,"high":0.84082,"low":0.84069,"close":0.84079,"volume":96.83999633789062},{"timestamp":1742389500000,"open":0.84078,"high":0.84089,"low":0.84078,"close":0.84084,"volume":90.98999786376953},{"timestamp":1742389560000,"open":0.84082,"high":0.84092,"low":0.84078,"close":0.84079,"volume":126.75},{"timestamp":1742389620000,"open":0.8408,"high":0.84083,"low":0.84075,"close":0.84082,"volume":108.77999877929688},{"timestamp":1742389680000,"open":0.84081,"high":0.84087,"low":0.84065,"close":0.84066,"volume":152.07000732421875},{"timestamp":1742389740000,"open":0.84066,"high":0.84077,"low":0.84065,"close":0.84071,"volume":150.83999633789062},{"timestamp":1742389800000,"open":0.84072,"high":0.84089,"low":0.84072,"close":0.84088,"volume":145.86000061035156},{"timestamp":1742389860000,"open":0.84087,"high":0.84089,"low":0.8408,"close":0.84081,"volume":134.49000549316406},{"timestamp":1742389920000,"open":0.84081,"high":0.84083,"low":0.84077,"close":0.84081,"volume":118.3499984741211},{"timestamp":1742389980000,"open":0.84078,"high":0.84082,"low":0.84074,"close":0.84074,"volume":104.97000122070312},{"timestamp":1742390040000,"open":0.84074,"high":0.84079,"low":0.84072,"close":0.84076,"volume":116.16000366210938},{"timestamp":1742390100000,"open":0.84076,"high":0.84083,"low":0.84076,"close":0.84083,"volume":117.51000213623047},{"timestamp":1742390160000,"open":0.84081,"high":0.84091,"low":0.84081,"close":0.84091,"volume":115.2300033569336},{"timestamp":1742390220000,"open":0.84093,"high":0.84101,"low":0.8409,"close":0.8409,"volume":93.36000061035156},{"timestamp":1742390280000,"open":0.8409,"high":0.8409,"low":0.84082,"close":0.84087,"volume":104.4000015258789},{"timestamp":1742390340000,"open":0.84087,"high":0.84088,"low":0.84077,"close":0.84078,"volume":135.75},{"timestamp":1742390400000,"open":0.84077,"high":0.84082,"low":0.84067,"close":0.84068,"volume":118.68000030517578},{"timestamp":1742390460000,"open":0.84067,"high":0.84079,"low":0.84064,"close":0.84077,"volume":201.4499969482422},{"timestamp":1742390520000,"open":0.84075,"high":0.8409,"low":0.84073,"close":0.84085,"volume":183.8699951171875},{"timestamp":1742390580000,"open":0.84084,"high":0.84092,"low":0.84083,"close":0.84092,"volume":150.60000610351562},{"timestamp":1742390640000,"open":0.8409,"high":0.84093,"low":0.84085,"close":0.84086,"volume":76.94999694824219},{"timestamp":1742390700000,"open":0.84087,"high":0.84087,"low":0.84081,"close":0.84083,"volume":109.80000305175781},{"timestamp":1742390760000,"open":0.84082,"high":0.84103,"low":0.84082,"close":0.84099,"volume":140.25},{"timestamp":1742390820000,"open":0.841,"high":0.841,"low":0.84083,"close":0.84087,"volume":64.3499984741211},{"timestamp":1742390880000,"open":0.84087,"high":0.84088,"low":0.8408,"close":0.84085,"volume":81.18000030517578},{"timestamp":1742390940000,"open":0.84085,"high":0.84088,"low":0.84074,"close":0.84074,"volume":107.7300033569336},{"timestamp":1742391000000,"open":0.84076,"high":0.84079,"low":0.8407,"close":0.84077,"volume":142.22999572753906},{"timestamp":1742391060000,"open":0.84077,"high":0.841,"low":0.84077,"close":0.841,"volume":127.5},{"timestamp":1742391120000,"open":0.84101,"high":0.84103,"low":0.84088,"close":0.84089,"volume":98.25},{"timestamp":1742391180000,"open":0.84087,"high":0.84102,"low":0.84083,"close":0.84096,"volume":163.8000030517578},{"timestamp":1742391240000,"open":0.84096,"high":0.84096,"low":0.84085,"close":0.84088,"volume":138.17999267578125},{"timestamp":1742391300000,"open":0.84087,"high":0.84089,"low":0.84073,"close":0.84075,"volume":103.05000305175781},{"timestamp":1742391360000,"open":0.84075,"high":0.84078,"low":0.84068,"close":0.84072,"volume":105.9000015258789},{"timestamp":1742391420000,"open":0.84074,"high":0.84079,"low":0.84073,"close":0.84076,"volume":84.87000274658203},{"timestamp":1742391480000,"open":0.84076,"high":0.84077,"low":0.84059,"close":0.84061,"volume":104.22000122070312},{"timestamp":1742391540000,"open":0.84061,"high":0.84071,"low":0.84061,"close":0.84068,"volume":83.69999694824219},{"timestamp":1742391600000,"open":0.84067,"high":0.84076,"low":0.84066,"close":0.84072,"volume":115.6500015258789},{"timestamp":1742391660000,"open":0.84072,"high":0.84085,"low":0.84072,"close":0.84085,"volume":125.69999694824219},{"timestamp":1742391720000,"open":0.84087,"high":0.8409,"low":0.84074,"close":0.84074,"volume":147.14999389648438},{"timestamp":1742391780000,"open":0.84076,"high":0.84076,"low":0.84062,"close":0.84062,"volume":99.66000366210938},{"timestamp":1742391840000,"open":0.84062,"high":0.84069,"low":0.84056,"close":0.84065,"volume":110.61000061035156},{"timestamp":1742391900000,"open":0.84064,"high":0.84076,"low":0.8406,"close":0.84061,"volume":121.44000244140625},{"timestamp":1742391960000,"open":0.84059,"high":0.84068,"low":0.84058,"close":0.84062,"volume":154.22999572753906},{"timestamp":1742392020000,"open":0.84061,"high":0.84063,"low":0.84057,"close":0.84057,"volume":104.06999969482422},{"timestamp":1742392080000,"open":0.84058,"high":0.84059,"low":0.84048,"close":0.84048,"volume":134.7899932861328},{"timestamp":1742392140000,"open":0.84049,"high":0.8405,"low":0.84043,"close":0.84045,"volume":107.94000244140625},{"timestamp":1742392200000,"open":0.84046,"high":0.8405,"low":0.8404,"close":0.84044,"volume":104.97000122070312},{"timestamp":1742392260000,"open":0.84046,"high":0.84061,"low":0.84045,"close":0.84056,"volume":98.25},{"timestamp":1742392320000,"open":0.84055,"high":0.84066,"low":0.84051,"close":0.84057,"volume":140.91000366210938},{"timestamp":1742392380000,"open":0.84056,"high":0.84056,"low":0.8404,"close":0.84049,"volume":160.35000610351562},{"timestamp":1742392440000,"open":0.84048,"high":0.84052,"low":0.84041,"close":0.84043,"volume":139.6199951171875},{"timestamp":1742392500000,"open":0.84043,"high":0.84044,"low":0.84029,"close":0.84035,"volume":137.72999572753906},{"timestamp":1742392560000,"open":0.84037,"high":0.84041,"low":0.84033,"close":0.84038,"volume":130.25999450683594},{"timestamp":1742392620000,"open":0.84038,"high":0.84039,"low":0.84029,"close":0.84031,"volume":151.8000030517578},{"timestamp":1742392680000,"open":0.8403,"high":0.84032,"low":0.8402,"close":0.84023,"volume":122.91000366210938},{"timestamp":1742392740000,"open":0.84022,"high":0.84026,"low":0.84018,"close":0.84021,"volume":107.22000122070312},{"timestamp":1742392800000,"open":0.84021,"high":0.84035,"low":0.8402,"close":0.84035,"volume":185.6999969482422},{"timestamp":1742392860000,"open":0.84036,"high":0.84039,"low":0.84029,"close":0.84036,"volume":98.66999816894531},{"timestamp":1742392920000,"open":0.84034,"high":0.84043,"low":0.84029,"close":0.8404,"volume":106.62000274658203},{"timestamp":1742392980000,"open":0.8404,"high":0.84044,"low":0.84036,"close":0.84044,"volume":76.88999938964844},{"timestamp":1742393040000,"open":0.84042,"high":0.84045,"low":0.84036,"close":0.84038,"volume":113.58000183105469},{"timestamp":1742393100000,"open":0.8404,"high":0.8404,"low":0.84028,"close":0.84029,"volume":68.79000091552734},{"timestamp":1742393160000,"open":0.84029,"high":0.84036,"low":0.84029,"close":0.84034,"volume":69.72000122070312},{"timestamp":1742393220000,"open":0.84033,"high":0.84039,"low":0.84029,"close":0.8403,"volume":82.9800033569336},{"timestamp":1742393280000,"open":0.84031,"high":0.84033,"low":0.84027,"close":0.84028,"volume":46.79999923706055},{"timestamp":1742393340000,"open":0.84028,"high":0.84028,"low":0.84021,"close":0.84025,"volume":50.040000915527344},{"timestamp":1742393400000,"open":0.84025,"high":0.84036,"low":0.84023,"close":0.84032,"volume":88.91999816894531},{"timestamp":1742393460000,"open":0.84031,"high":0.84043,"low":0.84029,"close":0.84029,"volume":82.83000183105469},{"timestamp":1742393520000,"open":0.84029,"high":0.84035,"low":0.84026,"close":0.84028,"volume":88.5},{"timestamp":1742393580000,"open":0.84028,"high":0.84039,"low":0.84027,"close":0.84036,"volume":83.19000244140625},{"timestamp":1742393640000,"open":0.84037,"high":0.84037,"low":0.84027,"close":0.84029,"volume":88.3499984741211},{"timestamp":1742393700000,"open":0.84029,"high":0.84032,"low":0.84025,"close":0.84029,"volume":80.8499984741211},{"timestamp":1742393760000,"open":0.8403,"high":0.84033,"low":0.84026,"close":0.84031,"volume":59.54999923706055},{"timestamp":1742393820000,"open":0.84033,"high":0.84036,"low":0.84026,"close":0.84026,"volume":85.2300033569336},{"timestamp":1742393880000,"open":0.84026,"high":0.8403,"low":0.84023,"close":0.84024,"volume":67.5},{"timestamp":1742393940000,"open":0.84025,"high":0.84032,"low":0.84019,"close":0.84022,"volume":91.19999694824219},{"timestamp":1742394000000,"open":0.8402,"high":0.84024,"low":0.84013,"close":0.84015,"volume":61.88999938964844},{"timestamp":1742394060000,"open":0.84013,"high":0.84013,"low":0.84004,"close":0.84009,"volume":133.8300018310547},{"timestamp":1742394120000,"open":0.84009,"high":0.84015,"low":0.84006,"close":0.84014,"volume":59.400001525878906},{"timestamp":1742394180000,"open":0.84014,"high":0.84015,"low":0.84006,"close":0.84009,"volume":54.689998626708984},{"timestamp":1742394240000,"open":0.84006,"high":0.8401,"low":0.84005,"close":0.84005,"volume":108.23999786376953},{"timestamp":1742394300000,"open":0.84006,"high":0.84022,"low":0.84006,"close":0.8402,"volume":61.88999938964844},{"timestamp":1742394360000,"open":0.8402,"high":0.84027,"low":0.8402,"close":0.84027,"volume":49.349998474121094},{"timestamp":1742394420000,"open":0.84028,"high":0.8403,"low":0.84024,"close":0.84025,"volume":53.849998474121094},{"timestamp":1742394480000,"open":0.84025,"high":0.84028,"low":0.84022,"close":0.84027,"volume":76.83000183105469},{"timestamp":1742394540000,"open":0.84028,"high":0.84029,"low":0.84025,"close":0.84026,"volume":78.30000305175781},{"timestamp":1742394600000,"open":0.84026,"high":0.84028,"low":0.84015,"close":0.84016,"volume":83.43000030517578},{"timestamp":1742394660000,"open":0.84016,"high":0.84016,"low":0.84011,"close":0.84014,"volume":91.0199966430664},{"timestamp":1742394720000,"open":0.84014,"high":0.84019,"low":0.84012,"close":0.84018,"volume":77.27999877929688},{"timestamp":1742394780000,"open":0.84017,"high":0.84018,"low":0.84007,"close":0.84008,"volume":54.09000015258789},{"timestamp":1742394840000,"open":0.84007,"high":0.84007,"low":0.83998,"close":0.83998,"volume":53.849998474121094},{"timestamp":1742394900000,"open":0.83999,"high":0.84002,"low":0.83993,"close":0.83995,"volume":89.5199966430664},{"timestamp":1742394960000,"open":0.83996,"high":0.83998,"low":0.83992,"close":0.83994,"volume":63.720001220703125},{"timestamp":1742395020000,"open":0.83993,"high":0.84001,"low":0.83988,"close":0.84001,"volume":82.58999633789062},{"timestamp":1742395080000,"open":0.84,"high":0.84002,"low":0.83995,"close":0.83999,"volume":39.45000076293945},{"timestamp":1742395140000,"open":0.83999,"high":0.84004,"low":0.83997,"close":0.84003,"volume":32.70000076293945},{"timestamp":1742395200000,"open":0.84004,"high":0.84011,"low":0.84004,"close":0.84011,"volume":53.25},{"timestamp":1742395260000,"open":0.84011,"high":0.84014,"low":0.84006,"close":0.84009,"volume":29.139999389648438},{"timestamp":1742395320000,"open":0.84007,"high":0.8401,"low":0.83998,"close":0.83999,"volume":84.18000030517578},{"timestamp":1742395380000,"open":0.84001,"high":0.84003,"low":0.83989,"close":0.83995,"volume":146.19000244140625},{"timestamp":1742395440000,"open":0.83995,"high":0.83996,"low":0.83988,"close":0.8399,"volume":92.04000091552734},{"timestamp":1742395500000,"open":0.83991,"high":0.83995,"low":0.83982,"close":0.83984,"volume":93.36000061035156},{"timestamp":1742395560000,"open":0.83983,"high":0.83987,"low":0.83971,"close":0.83975,"volume":88.68000030517578},{"timestamp":1742395620000,"open":0.83975,"high":0.8398,"low":0.83959,"close":0.83959,"volume":92.0999984741211},{"timestamp":1742395680000,"open":0.83962,"high":0.83976,"low":0.83961,"close":0.83974,"volume":168.89999389648438},{"timestamp":1742395740000,"open":0.83973,"high":0.83975,"low":0.83966,"close":0.83969,"volume":102.9000015258789},{"timestamp":1742395800000,"open":0.83969,"high":0.83974,"low":0.83965,"close":0.83965,"volume":74.63999938964844},{"timestamp":1742395860000,"open":0.83962,"high":0.83966,"low":0.83958,"close":0.83961,"volume":74.25},{"timestamp":1742395920000,"open":0.8396,"high":0.83968,"low":0.83939,"close":0.83941,"volume":221.10000610351562},{"timestamp":1742395980000,"open":0.83942,"high":0.83947,"low":0.83934,"close":0.83941,"volume":136.25999450683594},{"timestamp":1742396040000,"open":0.83942,"high":0.83942,"low":0.83933,"close":0.83937,"volume":110.27999877929688},{"timestamp":1742396100000,"open":0.83937,"high":0.83948,"low":0.83934,"close":0.83934,"volume":91.94999694824219},{"timestamp":1742396160000,"open":0.83935,"high":0.83938,"low":0.83922,"close":0.83924,"volume":82.3499984741211},{"timestamp":1742396220000,"open":0.83925,"high":0.83941,"low":0.83925,"close":0.83934,"volume":149.3699951171875},{"timestamp":1742396280000,"open":0.83935,"high":0.83938,"low":0.83925,"close":0.83933,"volume":113.8499984741211},{"timestamp":1742396340000,"open":0.83933,"high":0.83939,"low":0.83927,"close":0.83933,"volume":182.5800018310547},{"timestamp":1742396400000,"open":0.83932,"high":0.83933,"low":0.8392,"close":0.83926,"volume":119.94000244140625},{"timestamp":1742396460000,"open":0.83928,"high":0.83933,"low":0.83923,"close":0.83928,"volume":60.150001525878906},{"timestamp":1742396520000,"open":0.83927,"high":0.83934,"low":0.83922,"close":0.83923,"volume":106.68000030517578},{"timestamp":1742396580000,"open":0.83925,"high":0.8393,"low":0.83921,"close":0.83928,"volume":45.209999084472656},{"timestamp":1742396640000,"open":0.83929,"high":0.83936,"low":0.83929,"close":0.83934,"volume":79.47000122070312},{"timestamp":1742396700000,"open":0.83934,"high":0.83945,"low":0.83934,"close":0.83942,"volume":102.44999694824219},{"timestamp":1742396760000,"open":0.83942,"high":0.83944,"low":0.83935,"close":0.83937,"volume":78.5999984741211},{"timestamp":1742396820000,"open":0.83938,"high":0.83942,"low":0.83933,"close":0.83936,"volume":58.79999923706055},{"timestamp":1742396880000,"open":0.83936,"high":0.83938,"low":0.83932,"close":0.83938,"volume":56.4900016784668},{"timestamp":1742396940000,"open":0.83941,"high":0.83942,"low":0.83933,"close":0.83937,"volume":84.1500015258789},{"timestamp":1742397000000,"open":0.83935,"high":0.83943,"low":0.83935,"close":0.83938,"volume":43.20000076293945},{"timestamp":1742397060000,"open":0.83937,"high":0.83942,"low":0.83937,"close":0.83942,"volume":46.79999923706055},{"timestamp":1742397120000,"open":0.83942,"high":0.83952,"low":0.83942,"close":0.83947,"volume":73.5},{"timestamp":1742397180000,"open":0.83947,"high":0.83947,"low":0.8394,"close":0.83941,"volume":73.3499984741211},{"timestamp":1742397240000,"open":0.83942,"high":0.83942,"low":0.83938,"close":0.83942,"volume":37.95000076293945},{"timestamp":1742397300000,"open":0.83941,"high":0.83946,"low":0.83937,"close":0.83943,"volume":68.12999725341797},{"timestamp":1742397360000,"open":0.83943,"high":0.83945,"low":0.83937,"close":0.83943,"volume":66.69000244140625},{"timestamp":1742397420000,"open":0.83944,"high":0.83951,"low":0.83941,"close":0.83951,"volume":58.95000076293945},{"timestamp":1742397480000,"open":0.83951,"high":0.83953,"low":0.83947,"close":0.83948,"volume":88.3499984741211},{"timestamp":1742397540000,"open":0.83948,"high":0.83955,"low":0.83945,"close":0.83951,"volume":85.05000305175781},{"timestamp":1742397600000,"open":0.8395,"high":0.83958,"low":0.8395,"close":0.83958,"volume":61.439998626708984},{"timestamp":1742397660000,"open":0.83959,"high":0.83961,"low":0.83952,"close":0.83957,"volume":48.599998474121094},{"timestamp":1742397720000,"open":0.83956,"high":0.83961,"low":0.83955,"close":0.83958,"volume":44.849998474121094},{"timestamp":1742397780000,"open":0.83957,"high":0.83963,"low":0.83954,"close":0.83961,"volume":43.5},{"timestamp":1742397840000,"open":0.83962,"high":0.83964,"low":0.83958,"close":0.83958,"volume":43.04999923706055},{"timestamp":1742397900000,"open":0.83958,"high":0.83959,"low":0.8395,"close":0.83954,"volume":83.01000213623047},{"timestamp":1742397960000,"open":0.83952,"high":0.83956,"low":0.83952,"close":0.83953,"volume":32.70000076293945},{"timestamp":1742398020000,"open":0.83956,"high":0.83958,"low":0.8395,"close":0.8395,"volume":37.95000076293945},{"timestamp":1742398080000,"open":0.8395,"high":0.8395,"low":0.83936,"close":0.83944,"volume":67.94999694824219},{"timestamp":1742398140000,"open":0.83943,"high":0.83943,"low":0.83938,"close":0.8394,"volume":55.20000076293945},{"timestamp":1742398200000,"open":0.8394,"high":0.83941,"low":0.83934,"close":0.83936,"volume":83.04000091552734},{"timestamp":1742398260000,"open":0.83938,"high":0.83943,"low":0.83935,"close":0.83936,"volume":83.04000091552734},{"timestamp":1742398320000,"open":0.83937,"high":0.83944,"low":0.83934,"close":0.83943,"volume":64.91999816894531},{"timestamp":1742398380000,"open":0.83944,"high":0.83945,"low":0.83938,"close":0.8394,"volume":69.30000305175781},{"timestamp":1742398440000,"open":0.8394,"high":0.83941,"low":0.83926,"close":0.83926,"volume":75.75},{"timestamp":1742398500000,"open":0.83926,"high":0.83927,"low":0.83918,"close":0.83923,"volume":61.04999923706055},{"timestamp":1742398560000,"open":0.83923,"high":0.83926,"low":0.83914,"close":0.83916,"volume":42.900001525878906},{"timestamp":1742398620000,"open":0.83915,"high":0.83926,"low":0.83911,"close":0.83919,"volume":70.3499984741211},{"timestamp":1742398680000,"open":0.8392,"high":0.8393,"low":0.83915,"close":0.83921,"volume":113.0999984741211},{"timestamp":1742398740000,"open":0.83919,"high":0.83932,"low":0.83907,"close":0.8391,"volume":162.83999633789062},{"timestamp":1742398800000,"open":0.83909,"high":0.83909,"low":0.83902,"close":0.83904,"volume":77.66999816894531},{"timestamp":1742398860000,"open":0.83905,"high":0.83905,"low":0.83893,"close":0.83894,"volume":79.05000305175781},{"timestamp":1742398920000,"open":0.83895,"high":0.83899,"low":0.83894,"close":0.83894,"volume":45.150001525878906},{"timestamp":1742398980000,"open":0.83895,"high":0.83904,"low":0.83893,"close":0.83903,"volume":64.94999694824219},{"timestamp":1742399040000,"open":0.83905,"high":0.83917,"low":0.83905,"close":0.83916,"volume":63},{"timestamp":1742399100000,"open":0.83917,"high":0.83917,"low":0.83902,"close":0.83902,"volume":54.599998474121094},{"timestamp":1742399160000,"open":0.83904,"high":0.83904,"low":0.83898,"close":0.83901,"volume":51.150001525878906},{"timestamp":1742399220000,"open":0.83901,"high":0.83912,"low":0.83898,"close":0.83906,"volume":91.55999755859375},{"timestamp":1742399280000,"open":0.83906,"high":0.83924,"low":0.83904,"close":0.83924,"volume":120.93000030517578},{"timestamp":1742399340000,"open":0.83923,"high":0.83928,"low":0.83914,"close":0.83916,"volume":79.3499984741211},{"timestamp":1742399400000,"open":0.83913,"high":0.83918,"low":0.83903,"close":0.83907,"volume":83.33999633789062},{"timestamp":1742399460000,"open":0.83907,"high":0.83911,"low":0.83905,"close":0.8391,"volume":56.400001525878906},{"timestamp":1742399520000,"open":0.8391,"high":0.83913,"low":0.83904,"close":0.83905,"volume":77.25},{"timestamp":1742399580000,"open":0.83907,"high":0.8391,"low":0.83902,"close":0.83907,"volume":98.0999984741211},{"timestamp":1742399640000,"open":0.83907,"high":0.83911,"low":0.83905,"close":0.83909,"volume":64.05000305175781},{"timestamp":1742399700000,"open":0.83908,"high":0.83908,"low":0.83893,"close":0.83897,"volume":102.75},{"timestamp":1742399760000,"open":0.83896,"high":0.83901,"low":0.83885,"close":0.83893,"volume":121.88999938964844},{"timestamp":1742399820000,"open":0.83893,"high":0.83908,"low":0.83892,"close":0.83903,"volume":124.16999816894531},{"timestamp":1742399880000,"open":0.83905,"high":0.83905,"low":0.83889,"close":0.83892,"volume":161.25},{"timestamp":1742399940000,"open":0.83895,"high":0.83897,"low":0.83877,"close":0.83879,"volume":144.14999389648438},{"timestamp":1742400000000,"open":0.8388,"high":0.83895,"low":0.8388,"close":0.8389,"volume":100.05000305175781},{"timestamp":1742400060000,"open":0.8389,"high":0.83895,"low":0.83885,"close":0.83888,"volume":100.80000305175781},{"timestamp":1742400120000,"open":0.83889,"high":0.8389,"low":0.83882,"close":0.83888,"volume":76.3499984741211},{"timestamp":1742400180000,"open":0.83889,"high":0.83889,"low":0.83876,"close":0.83881,"volume":72.5999984741211},{"timestamp":1742400240000,"open":0.83882,"high":0.83884,"low":0.83874,"close":0.83877,"volume":70.47000122070312},{"timestamp":1742400300000,"open":0.83877,"high":0.83878,"low":0.83866,"close":0.83868,"volume":46.04999923706055},{"timestamp":1742400360000,"open":0.83868,"high":0.83871,"low":0.8386,"close":0.8386,"volume":45.029998779296875},{"timestamp":1742400420000,"open":0.83861,"high":0.83873,"low":0.83856,"close":0.83869,"volume":67.05000305175781},{"timestamp":1742400480000,"open":0.83869,"high":0.83873,"low":0.83865,"close":0.83871,"volume":66.30000305175781},{"timestamp":1742400540000,"open":0.83872,"high":0.83876,"low":0.83866,"close":0.8387,"volume":95.66999816894531},{"timestamp":1742400600000,"open":0.8387,"high":0.83873,"low":0.83865,"close":0.83869,"volume":99.93000030517578},{"timestamp":1742400660000,"open":0.83869,"high":0.83872,"low":0.83866,"close":0.83871,"volume":97.80000305175781},{"timestamp":1742400720000,"open":0.83871,"high":0.83877,"low":0.83868,"close":0.83873,"volume":89.97000122070312},{"timestamp":1742400780000,"open":0.83875,"high":0.83876,"low":0.83867,"close":0.83871,"volume":67.6500015258789},{"timestamp":1742400840000,"open":0.8387,"high":0.83878,"low":0.83869,"close":0.83873,"volume":79.20999908447266},{"timestamp":1742400900000,"open":0.83875,"high":0.83887,"low":0.83875,"close":0.83886,"volume":42},{"timestamp":1742400960000,"open":0.83885,"high":0.83891,"low":0.83883,"close":0.83887,"volume":67.5},{"timestamp":1742401020000,"open":0.83886,"high":0.83889,"low":0.83881,"close":0.83886,"volume":81.75},{"timestamp":1742401080000,"open":0.83884,"high":0.83893,"low":0.83881,"close":0.83893,"volume":32.849998474121094},{"timestamp":1742401140000,"open":0.83892,"high":0.83901,"low":0.83892,"close":0.839,"volume":28.799999237060547},{"timestamp":1742401200000,"open":0.83902,"high":0.83903,"low":0.83898,"close":0.839,"volume":46.79999923706055},{"timestamp":1742401260000,"open":0.83901,"high":0.83901,"low":0.83896,"close":0.83897,"volume":61.95000076293945},{"timestamp":1742401320000,"open":0.83896,"high":0.83899,"low":0.83894,"close":0.83899,"volume":41.400001525878906},{"timestamp":1742401380000,"open":0.83898,"high":0.83899,"low":0.83893,"close":0.83893,"volume":18},{"timestamp":1742401440000,"open":0.83894,"high":0.83905,"low":0.83893,"close":0.839,"volume":39.599998474121094},{"timestamp":1742401500000,"open":0.83899,"high":0.83899,"low":0.83889,"close":0.83889,"volume":61.13999938964844},{"timestamp":1742401560000,"open":0.83891,"high":0.83891,"low":0.83884,"close":0.83888,"volume":52.16999816894531},{"timestamp":1742401620000,"open":0.83886,"high":0.83895,"low":0.83886,"close":0.83892,"volume":35.58000183105469},{"timestamp":1742401680000,"open":0.83894,"high":0.83899,"low":0.83892,"close":0.83899,"volume":37.77000045776367},{"timestamp":1742401740000,"open":0.83898,"high":0.83898,"low":0.83891,"close":0.83893,"volume":85.70999908447266},{"timestamp":1742401800000,"open":0.83892,"high":0.839,"low":0.8389,"close":0.83894,"volume":60.29999923706055},{"timestamp":1742401860000,"open":0.83895,"high":0.83898,"low":0.83893,"close":0.83893,"volume":56.849998474121094},{"timestamp":1742401920000,"open":0.83895,"high":0.83895,"low":0.83884,"close":0.83885,"volume":39.599998474121094},{"timestamp":1742401980000,"open":0.83888,"high":0.83889,"low":0.83881,"close":0.83884,"volume":31.799999237060547},{"timestamp":1742402040000,"open":0.83883,"high":0.83884,"low":0.83876,"close":0.83878,"volume":62.70000076293945},{"timestamp":1742402100000,"open":0.83879,"high":0.83883,"low":0.83872,"close":0.83882,"volume":72},{"timestamp":1742402160000,"open":0.83885,"high":0.8389,"low":0.83881,"close":0.83883,"volume":50.040000915527344},{"timestamp":1742402220000,"open":0.83884,"high":0.83885,"low":0.83882,"close":0.83884,"volume":38.099998474121094},{"timestamp":1742402280000,"open":0.83885,"high":0.83894,"low":0.83881,"close":0.83894,"volume":64.73999786376953},{"timestamp":1742402340000,"open":0.83894,"high":0.83901,"low":0.83894,"close":0.83901,"volume":49.709999084472656},{"timestamp":1742402400000,"open":0.83903,"high":0.83911,"low":0.83902,"close":0.83907,"volume":57.779998779296875},{"timestamp":1742402460000,"open":0.83908,"high":0.8391,"low":0.83901,"close":0.83902,"volume":38.70000076293945},{"timestamp":1742402520000,"open":0.83902,"high":0.83904,"low":0.83894,"close":0.83897,"volume":44.54999923706055},{"timestamp":1742402580000,"open":0.83895,"high":0.83905,"low":0.83895,"close":0.83902,"volume":46.20000076293945},{"timestamp":1742402640000,"open":0.83903,"high":0.83907,"low":0.83903,"close":0.83904,"volume":24.899999618530273},{"timestamp":1742402700000,"open":0.83903,"high":0.83903,"low":0.83898,"close":0.839,"volume":60.33000183105469},{"timestamp":1742402760000,"open":0.839,"high":0.83901,"low":0.83896,"close":0.83901,"volume":15.300000190734863},{"timestamp":1742402820000,"open":0.83901,"high":0.83903,"low":0.83888,"close":0.83892,"volume":53.099998474121094},{"timestamp":1742402880000,"open":0.83892,"high":0.83892,"low":0.83883,"close":0.83887,"volume":40.04999923706055},{"timestamp":1742402940000,"open":0.83886,"high":0.83888,"low":0.83878,"close":0.83882,"volume":43.95000076293945},{"timestamp":1742403000000,"open":0.83882,"high":0.83884,"low":0.83875,"close":0.83879,"volume":37.20000076293945},{"timestamp":1742403060000,"open":0.83878,"high":0.8388,"low":0.83873,"close":0.83879,"volume":64.19999694824219},{"timestamp":1742403120000,"open":0.83878,"high":0.8388,"low":0.8387,"close":0.83878,"volume":85.88999938964844},{"timestamp":1742403180000,"open":0.83878,"high":0.83883,"low":0.83876,"close":0.83883,"volume":25.049999237060547},{"timestamp":1742403240000,"open":0.83884,"high":0.83889,"low":0.8388,"close":0.83881,"volume":31.799999237060547},{"timestamp":1742403300000,"open":0.83884,"high":0.83885,"low":0.8388,"close":0.83881,"volume":40.79999923706055},{"timestamp":1742403360000,"open":0.83882,"high":0.83896,"low":0.83882,"close":0.83893,"volume":33.75},{"timestamp":1742403420000,"open":0.83893,"high":0.83898,"low":0.83893,"close":0.83893,"volume":39},{"timestamp":1742403480000,"open":0.83894,"high":0.83897,"low":0.83888,"close":0.83888,"volume":60.09000015258789},{"timestamp":1742403540000,"open":0.83888,"high":0.83897,"low":0.83883,"close":0.83895,"volume":68.01000213623047},{"timestamp":1742403600000,"open":0.83895,"high":0.83896,"low":0.83889,"close":0.83892,"volume":50.63999938964844},{"timestamp":1742403660000,"open":0.83892,"high":0.83892,"low":0.83884,"close":0.83888,"volume":36.900001525878906},{"timestamp":1742403720000,"open":0.83887,"high":0.83894,"low":0.83885,"close":0.83891,"volume":33.900001525878906},{"timestamp":1742403780000,"open":0.83893,"high":0.83896,"low":0.83888,"close":0.83889,"volume":33.599998474121094},{"timestamp":1742403840000,"open":0.83891,"high":0.83893,"low":0.83889,"close":0.83892,"volume":18.299999237060547},{"timestamp":1742403900000,"open":0.83892,"high":0.83895,"low":0.83891,"close":0.83891,"volume":25.200000762939453},{"timestamp":1742403960000,"open":0.83891,"high":0.83894,"low":0.83888,"close":0.83893,"volume":32.849998474121094},{"timestamp":1742404020000,"open":0.83894,"high":0.83895,"low":0.83891,"close":0.83893,"volume":33},{"timestamp":1742404080000,"open":0.83892,"high":0.83895,"low":0.83892,"close":0.83892,"volume":26.100000381469727},{"timestamp":1742404140000,"open":0.83892,"high":0.83893,"low":0.83884,"close":0.83884,"volume":61.650001525878906},{"timestamp":1742404200000,"open":0.83883,"high":0.83886,"low":0.8388,"close":0.83884,"volume":43.349998474121094},{"timestamp":1742404260000,"open":0.83885,"high":0.83888,"low":0.83882,"close":0.83882,"volume":45.599998474121094},{"timestamp":1742404320000,"open":0.83882,"high":0.83883,"low":0.83879,"close":0.83881,"volume":41.040000915527344},{"timestamp":1742404380000,"open":0.8388,"high":0.83885,"low":0.83879,"close":0.83883,"volume":68.62000274658203},{"timestamp":1742404440000,"open":0.83881,"high":0.83885,"low":0.83879,"close":0.83879,"volume":41.4900016784668},{"timestamp":1742404500000,"open":0.8388,"high":0.83884,"low":0.83873,"close":0.83873,"volume":52.79999923706055},{"timestamp":1742404560000,"open":0.83874,"high":0.83875,"low":0.83866,"close":0.8387,"volume":48.150001525878906},{"timestamp":1742404620000,"open":0.83871,"high":0.83876,"low":0.83868,"close":0.83874,"volume":68.69999694824219},{"timestamp":1742404680000,"open":0.83874,"high":0.83889,"low":0.83874,"close":0.83884,"volume":66.5999984741211},{"timestamp":1742404740000,"open":0.83885,"high":0.83889,"low":0.8388,"close":0.83881,"volume":61.79999923706055},{"timestamp":1742404800000,"open":0.8388,"high":0.83881,"low":0.83877,"close":0.83879,"volume":42.5099983215332},{"timestamp":1742404860000,"open":0.83879,"high":0.83881,"low":0.83877,"close":0.83878,"volume":28.049999237060547},{"timestamp":1742404920000,"open":0.83877,"high":0.83879,"low":0.83872,"close":0.83872,"volume":33.150001525878906},{"timestamp":1742404980000,"open":0.83874,"high":0.83874,"low":0.83867,"close":0.83869,"volume":70.44000244140625},{"timestamp":1742405040000,"open":0.83868,"high":0.83873,"low":0.83866,"close":0.83866,"volume":81.30000305175781},{"timestamp":1742405100000,"open":0.83866,"high":0.83866,"low":0.83859,"close":0.8386,"volume":74.8499984741211},{"timestamp":1742405160000,"open":0.8386,"high":0.83862,"low":0.83854,"close":0.83856,"volume":129.4499969482422},{"timestamp":1742405220000,"open":0.83855,"high":0.83857,"low":0.83851,"close":0.83851,"volume":93.93000030517578},{"timestamp":1742405280000,"open":0.83852,"high":0.83852,"low":0.83842,"close":0.83845,"volume":120.77999877929688},{"timestamp":1742405340000,"open":0.83844,"high":0.83855,"low":0.83842,"close":0.83849,"volume":92.19000244140625},{"timestamp":1742405400000,"open":0.83847,"high":0.83852,"low":0.83836,"close":0.83844,"volume":101.76000213623047},{"timestamp":1742405460000,"open":0.83845,"high":0.83854,"low":0.83845,"close":0.83847,"volume":79.80000305175781},{"timestamp":1742405520000,"open":0.83847,"high":0.83859,"low":0.83847,"close":0.83857,"volume":68.43000030517578},{"timestamp":1742405580000,"open":0.83856,"high":0.83861,"low":0.83849,"close":0.83854,"volume":72.20999908447266},{"timestamp":1742405640000,"open":0.83854,"high":0.83854,"low":0.83843,"close":0.83846,"volume":40.04999923706055},{"timestamp":1742405700000,"open":0.83844,"high":0.83844,"low":0.83829,"close":0.83829,"volume":112.6500015258789},{"timestamp":1742405760000,"open":0.83829,"high":0.8383,"low":0.83814,"close":0.83818,"volume":123.5},{"timestamp":1742405820000,"open":0.83816,"high":0.8383,"low":0.83811,"close":0.83812,"volume":105.66999816894531},{"timestamp":1742405880000,"open":0.83812,"high":0.83819,"low":0.83804,"close":0.83804,"volume":107.30000305175781},{"timestamp":1742405940000,"open":0.83806,"high":0.83824,"low":0.83806,"close":0.83821,"volume":86.79000091552734},{"timestamp":1742406000000,"open":0.8382,"high":0.83822,"low":0.83808,"close":0.8381,"volume":47.61000061035156},{"timestamp":1742406060000,"open":0.8381,"high":0.83818,"low":0.83809,"close":0.83813,"volume":46.619998931884766},{"timestamp":1742406120000,"open":0.83811,"high":0.83819,"low":0.8381,"close":0.83819,"volume":85.13999938964844},{"timestamp":1742406180000,"open":0.83818,"high":0.83822,"low":0.83815,"close":0.83816,"volume":56.43000030517578},{"timestamp":1742406240000,"open":0.83818,"high":0.83819,"low":0.8381,"close":0.83818,"volume":64.80000305175781},{"timestamp":1742406300000,"open":0.83818,"high":0.83825,"low":0.83815,"close":0.83825,"volume":58.349998474121094},{"timestamp":1742406360000,"open":0.83825,"high":0.8384,"low":0.83825,"close":0.83835,"volume":72.4800033569336},{"timestamp":1742406420000,"open":0.83835,"high":0.83842,"low":0.83828,"close":0.83838,"volume":81.93000030517578},{"timestamp":1742406480000,"open":0.8384,"high":0.8384,"low":0.83833,"close":0.83834,"volume":63.810001373291016},{"timestamp":1742406540000,"open":0.83834,"high":0.83834,"low":0.83827,"close":0.83831,"volume":79.05000305175781},{"timestamp":1742406600000,"open":0.83832,"high":0.83839,"low":0.83829,"close":0.83832,"volume":117.79000091552734},{"timestamp":1742406660000,"open":0.83833,"high":0.83839,"low":0.83831,"close":0.83834,"volume":70.3499984741211},{"timestamp":1742406720000,"open":0.83834,"high":0.83838,"low":0.8383,"close":0.83835,"volume":113.33999633789062},{"timestamp":1742406780000,"open":0.83834,"high":0.83836,"low":0.83816,"close":0.83816,"volume":154.9499969482422},{"timestamp":1742406840000,"open":0.83816,"high":0.8385,"low":0.83813,"close":0.8385,"volume":115.58999633789062},{"timestamp":1742406900000,"open":0.83851,"high":0.83864,"low":0.83845,"close":0.83845,"volume":176.24000549316406},{"timestamp":1742406960000,"open":0.83848,"high":0.8385,"low":0.83841,"close":0.83847,"volume":117.72000122070312},{"timestamp":1742407020000,"open":0.83847,"high":0.83854,"low":0.83837,"close":0.83849,"volume":84.66999816894531},{"timestamp":1742407080000,"open":0.83853,"high":0.8386,"low":0.83835,"close":0.83843,"volume":132},{"timestamp":1742407140000,"open":0.83845,"high":0.83846,"low":0.83819,"close":0.83819,"volume":190.8000030517578},{"timestamp":1742407200000,"open":0.83809,"high":0.83888,"low":0.83804,"close":0.83848,"volume":618.3900146484375},{"timestamp":1742407260000,"open":0.83848,"high":0.83871,"low":0.83842,"close":0.83861,"volume":487.4100036621094},{"timestamp":1742407320000,"open":0.83861,"high":0.8387,"low":0.83849,"close":0.83858,"volume":366.69000244140625},{"timestamp":1742407380000,"open":0.83859,"high":0.83874,"low":0.83857,"close":0.83874,"volume":213},{"timestamp":1742407440000,"open":0.83874,"high":0.83895,"low":0.8387,"close":0.83889,"volume":258.9599914550781},{"timestamp":1742407500000,"open":0.83887,"high":0.83905,"low":0.83885,"close":0.83897,"volume":305.9700012207031},{"timestamp":1742407560000,"open":0.83897,"high":0.83898,"low":0.83884,"close":0.83888,"volume":296.1000061035156},{"timestamp":1742407620000,"open":0.83888,"high":0.83889,"low":0.83871,"close":0.83877,"volume":264.45001220703125},{"timestamp":1742407680000,"open":0.83877,"high":0.83882,"low":0.83869,"close":0.83881,"volume":237.6300048828125},{"timestamp":1742407740000,"open":0.83882,"high":0.8389,"low":0.83882,"close":0.83884,"volume":173.39999389648438},{"timestamp":1742407800000,"open":0.83886,"high":0.83887,"low":0.83876,"close":0.83884,"volume":152.7899932861328},{"timestamp":1742407860000,"open":0.83883,"high":0.83894,"low":0.83882,"close":0.83883,"volume":173.49000549316406},{"timestamp":1742407920000,"open":0.83884,"high":0.83888,"low":0.8387,"close":0.83872,"volume":245.10000610351562},{"timestamp":1742407980000,"open":0.83873,"high":0.83883,"low":0.83871,"close":0.83875,"volume":179.39999389648438},{"timestamp":1742408040000,"open":0.83877,"high":0.83879,"low":0.83854,"close":0.83854,"volume":143.85000610351562},{"timestamp":1742408100000,"open":0.83855,"high":0.8386,"low":0.83849,"close":0.83855,"volume":190.64999389648438},{"timestamp":1742408160000,"open":0.83856,"high":0.83868,"low":0.83855,"close":0.83868,"volume":143.10000610351562},{"timestamp":1742408220000,"open":0.83867,"high":0.83868,"low":0.83853,"close":0.83862,"volume":179.0399932861328},{"timestamp":1742408280000,"open":0.83862,"high":0.83871,"low":0.83857,"close":0.83867,"volume":107.7300033569336},{"timestamp":1742408340000,"open":0.83868,"high":0.83868,"low":0.83858,"close":0.83861,"volume":159.83999633789062},{"timestamp":1742408400000,"open":0.83859,"high":0.83864,"low":0.83856,"close":0.83857,"volume":135},{"timestamp":1742408460000,"open":0.83858,"high":0.83859,"low":0.8384,"close":0.8384,"volume":111.5999984741211},{"timestamp":1742408520000,"open":0.83841,"high":0.83854,"low":0.83836,"close":0.83847,"volume":149.5500030517578},{"timestamp":1742408580000,"open":0.83846,"high":0.83859,"low":0.83843,"close":0.83859,"volume":148.41000366210938},{"timestamp":1742408640000,"open":0.83856,"high":0.83869,"low":0.8385,"close":0.8385,"volume":187.74000549316406},{"timestamp":1742408700000,"open":0.8385,"high":0.83872,"low":0.8385,"close":0.8387,"volume":172.3800048828125},{"timestamp":1742408760000,"open":0.83869,"high":0.83874,"low":0.83852,"close":0.83856,"volume":180.38999938964844},{"timestamp":1742408820000,"open":0.83856,"high":0.83866,"low":0.83853,"close":0.83857,"volume":198.89999389648438},{"timestamp":1742408880000,"open":0.83857,"high":0.83862,"low":0.83855,"close":0.8386,"volume":119.37000274658203},{"timestamp":1742408940000,"open":0.83861,"high":0.83863,"low":0.8386,"close":0.8386,"volume":104.61000061035156},{"timestamp":1742409000000,"open":0.83861,"high":0.83861,"low":0.83852,"close":0.83855,"volume":162.57000732421875},{"timestamp":1742409060000,"open":0.83855,"high":0.83864,"low":0.83851,"close":0.83858,"volume":185.85000610351562},{"timestamp":1742409120000,"open":0.83858,"high":0.83862,"low":0.83856,"close":0.83859,"volume":193.25999450683594},{"timestamp":1742409180000,"open":0.8386,"high":0.83864,"low":0.83855,"close":0.83861,"volume":214.9199981689453},{"timestamp":1742409240000,"open":0.83861,"high":0.83871,"low":0.83858,"close":0.83869,"volume":206.07000732421875},{"timestamp":1742409300000,"open":0.83867,"high":0.83878,"low":0.83864,"close":0.83876,"volume":153.77999877929688},{"timestamp":1742409360000,"open":0.83877,"high":0.83886,"low":0.83864,"close":0.83869,"volume":178.8000030517578},{"timestamp":1742409420000,"open":0.8387,"high":0.83876,"low":0.83863,"close":0.83863,"volume":160.8000030517578},{"timestamp":1742409480000,"open":0.83862,"high":0.83867,"low":0.83856,"close":0.83857,"volume":200.6999969482422},{"timestamp":1742409540000,"open":0.83861,"high":0.83873,"low":0.8386,"close":0.83872,"volume":209.19000244140625},{"timestamp":1742409600000,"open":0.8387,"high":0.83883,"low":0.83866,"close":0.83882,"volume":237.83999633789062},{"timestamp":1742409660000,"open":0.83881,"high":0.8389,"low":0.83873,"close":0.83887,"volume":290.42999267578125},{"timestamp":1742409720000,"open":0.83887,"high":0.8391,"low":0.83881,"close":0.839,"volume":334.20001220703125},{"timestamp":1742409780000,"open":0.83902,"high":0.83905,"low":0.83882,"close":0.83883,"volume":267.239990234375},{"timestamp":1742409840000,"open":0.83881,"high":0.83889,"low":0.83872,"close":0.83878,"volume":284.5799865722656},{"timestamp":1742409900000,"open":0.83878,"high":0.8388,"low":0.83866,"close":0.83872,"volume":192.3000030517578},{"timestamp":1742409960000,"open":0.83872,"high":0.83873,"low":0.83857,"close":0.83869,"volume":262.0400085449219},{"timestamp":1742410020000,"open":0.83867,"high":0.83874,"low":0.83862,"close":0.83872,"volume":196.9499969482422},{"timestamp":1742410080000,"open":0.83873,"high":0.83876,"low":0.83862,"close":0.83864,"volume":159.8699951171875},{"timestamp":1742410140000,"open":0.83864,"high":0.83877,"low":0.83862,"close":0.83865,"volume":181.32000732421875},{"timestamp":1742410200000,"open":0.83866,"high":0.8387,"low":0.83853,"close":0.83853,"volume":180.57000732421875},{"timestamp":1742410260000,"open":0.83855,"high":0.83858,"low":0.83844,"close":0.83852,"volume":196.0800018310547},{"timestamp":1742410320000,"open":0.83854,"high":0.83859,"low":0.83852,"close":0.83857,"volume":199.47000122070312},{"timestamp":1742410380000,"open":0.83858,"high":0.8386,"low":0.83844,"close":0.83844,"volume":189.5399932861328},{"timestamp":1742410440000,"open":0.83845,"high":0.83848,"low":0.83836,"close":0.83845,"volume":261.6000061035156},{"timestamp":1742410500000,"open":0.83845,"high":0.83857,"low":0.83838,"close":0.83857,"volume":165.6300048828125},{"timestamp":1742410560000,"open":0.83857,"high":0.83867,"low":0.83857,"close":0.83862,"volume":168.83999633789062},{"timestamp":1742410620000,"open":0.83862,"high":0.83868,"low":0.83857,"close":0.83862,"volume":179.30999755859375},{"timestamp":1742410680000,"open":0.83863,"high":0.83867,"low":0.83849,"close":0.83852,"volume":180.14999389648438},{"timestamp":1742410740000,"open":0.83853,"high":0.83862,"low":0.83845,"close":0.83856,"volume":218.82000732421875},{"timestamp":1742410800000,"open":0.83858,"high":0.83859,"low":0.83844,"close":0.83846,"volume":244.8300018310547},{"timestamp":1742410860000,"open":0.83845,"high":0.83849,"low":0.8384,"close":0.8384,"volume":192.2100067138672},{"timestamp":1742410920000,"open":0.83841,"high":0.83851,"low":0.83841,"close":0.83851,"volume":196.11000061035156},{"timestamp":1742410980000,"open":0.8385,"high":0.83856,"low":0.8384,"close":0.83853,"volume":158.16000366210938},{"timestamp":1742411040000,"open":0.83854,"high":0.83861,"low":0.83847,"close":0.83854,"volume":140.10000610351562},{"timestamp":1742411100000,"open":0.83853,"high":0.83857,"low":0.83843,"close":0.83845,"volume":164.25},{"timestamp":1742411160000,"open":0.83847,"high":0.83853,"low":0.83844,"close":0.83848,"volume":104.63999938964844},{"timestamp":1742411220000,"open":0.83846,"high":0.8386,"low":0.83846,"close":0.83859,"volume":99.5999984741211},{"timestamp":1742411280000,"open":0.83859,"high":0.83875,"low":0.83855,"close":0.83872,"volume":94.19999694824219},{"timestamp":1742411340000,"open":0.83872,"high":0.83874,"low":0.83859,"close":0.83863,"volume":162.50999450683594},{"timestamp":1742411400000,"open":0.83864,"high":0.83871,"low":0.83861,"close":0.83871,"volume":54},{"timestamp":1742411460000,"open":0.83869,"high":0.83873,"low":0.83851,"close":0.83859,"volume":140.5800018310547},{"timestamp":1742411520000,"open":0.83859,"high":0.83868,"low":0.83857,"close":0.83868,"volume":105.5999984741211},{"timestamp":1742411580000,"open":0.83865,"high":0.83872,"low":0.83865,"close":0.83869,"volume":91.73999786376953},{"timestamp":1742411640000,"open":0.83869,"high":0.8387,"low":0.83859,"close":0.83862,"volume":126},{"timestamp":1742411700000,"open":0.83862,"high":0.83872,"low":0.83862,"close":0.83863,"volume":98.0999984741211},{"timestamp":1742411760000,"open":0.83863,"high":0.83867,"low":0.83851,"close":0.83859,"volume":161.6999969482422},{"timestamp":1742411820000,"open":0.83858,"high":0.83863,"low":0.83847,"close":0.83848,"volume":224.6999969482422},{"timestamp":1742411880000,"open":0.83847,"high":0.83848,"low":0.83836,"close":0.83847,"volume":185.10000610351562},{"timestamp":1742411940000,"open":0.83847,"high":0.83854,"low":0.83841,"close":0.83846,"volume":118.80000305175781},{"timestamp":1742412000000,"open":0.83847,"high":0.83847,"low":0.83838,"close":0.83841,"volume":142.88999938964844},{"timestamp":1742412060000,"open":0.8384,"high":0.8385,"low":0.83836,"close":0.83844,"volume":85.73999786376953},{"timestamp":1742412120000,"open":0.83843,"high":0.83852,"low":0.83843,"close":0.83843,"volume":83.0999984741211},{"timestamp":1742412180000,"open":0.83844,"high":0.83844,"low":0.83832,"close":0.83841,"volume":160.3800048828125},{"timestamp":1742412240000,"open":0.8384,"high":0.83846,"low":0.83837,"close":0.83843,"volume":92.0999984741211},{"timestamp":1742412300000,"open":0.83842,"high":0.83849,"low":0.83841,"close":0.83849,"volume":111.9000015258789},{"timestamp":1742412360000,"open":0.83849,"high":0.83854,"low":0.83845,"close":0.83848,"volume":78.9000015258789},{"timestamp":1742412420000,"open":0.8385,"high":0.83858,"low":0.8385,"close":0.83857,"volume":91.19999694824219},{"timestamp":1742412480000,"open":0.83857,"high":0.83861,"low":0.83857,"close":0.8386,"volume":91.3499984741211},{"timestamp":1742412540000,"open":0.83859,"high":0.8386,"low":0.83855,"close":0.83857,"volume":109.52999877929688},{"timestamp":1742412600000,"open":0.83855,"high":0.83856,"low":0.83849,"close":0.83853,"volume":111},{"timestamp":1742412660000,"open":0.83853,"high":0.83853,"low":0.83845,"close":0.83846,"volume":73.3499984741211},{"timestamp":1742412720000,"open":0.83846,"high":0.8385,"low":0.83844,"close":0.83847,"volume":71.79000091552734},{"timestamp":1742412780000,"open":0.83849,"high":0.83863,"low":0.83848,"close":0.83862,"volume":140.6999969482422},{"timestamp":1742412840000,"open":0.83862,"high":0.83869,"low":0.83859,"close":0.83859,"volume":106.5},{"timestamp":1742412900000,"open":0.8386,"high":0.83866,"low":0.83857,"close":0.83864,"volume":94.19999694824219},{"timestamp":1742412960000,"open":0.83864,"high":0.83865,"low":0.83859,"close":0.83862,"volume":57.09000015258789},{"timestamp":1742413020000,"open":0.83861,"high":0.83868,"low":0.83861,"close":0.83867,"volume":86.91000366210938},{"timestamp":1742413080000,"open":0.83867,"high":0.83868,"low":0.83858,"close":0.8386,"volume":75.69000244140625},{"timestamp":1742413140000,"open":0.8386,"high":0.8386,"low":0.83849,"close":0.83849,"volume":76.44999694824219},{"timestamp":1742413200000,"open":0.83851,"high":0.83855,"low":0.8385,"close":0.83852,"volume":63},{"timestamp":1742413260000,"open":0.83852,"high":0.83853,"low":0.83842,"close":0.83843,"volume":66.98999786376953},{"timestamp":1742413320000,"open":0.83842,"high":0.83852,"low":0.83842,"close":0.83852,"volume":59.63999938964844},{"timestamp":1742413380000,"open":0.83853,"high":0.83854,"low":0.83847,"close":0.83851,"volume":79.94999694824219},{"timestamp":1742413440000,"open":0.83851,"high":0.83851,"low":0.83841,"close":0.83847,"volume":76.19999694824219},{"timestamp":1742413500000,"open":0.83847,"high":0.83851,"low":0.83845,"close":0.8385,"volume":48.45000076293945},{"timestamp":1742413560000,"open":0.83851,"high":0.83851,"low":0.83841,"close":0.83844,"volume":51},{"timestamp":1742413620000,"open":0.83843,"high":0.83843,"low":0.83838,"close":0.83841,"volume":53.400001525878906},{"timestamp":1742413680000,"open":0.83842,"high":0.83844,"low":0.83837,"close":0.83842,"volume":77.0199966430664},{"timestamp":1742413740000,"open":0.83842,"high":0.83847,"low":0.8384,"close":0.83847,"volume":60.599998474121094},{"timestamp":1742413800000,"open":0.83846,"high":0.83852,"low":0.83843,"close":0.8385,"volume":65.0999984741211},{"timestamp":1742413860000,"open":0.83849,"high":0.83854,"low":0.83848,"close":0.83853,"volume":81.5999984741211},{"timestamp":1742413920000,"open":0.83855,"high":0.83858,"low":0.83852,"close":0.83853,"volume":48.599998474121094},{"timestamp":1742413980000,"open":0.83854,"high":0.83854,"low":0.8385,"close":0.8385,"volume":45.599998474121094},{"timestamp":1742414040000,"open":0.83851,"high":0.83851,"low":0.83847,"close":0.8385,"volume":58.20000076293945},{"timestamp":1742414100000,"open":0.83854,"high":0.83855,"low":0.8385,"close":0.83853,"volume":45},{"timestamp":1742414160000,"open":0.83854,"high":0.83854,"low":0.83849,"close":0.83849,"volume":62.099998474121094},{"timestamp":1742414220000,"open":0.83849,"high":0.83855,"low":0.83846,"close":0.83849,"volume":89.0999984741211},{"timestamp":1742414280000,"open":0.83849,"high":0.83849,"low":0.83847,"close":0.83848,"volume":71.0999984741211},{"timestamp":1742414340000,"open":0.83848,"high":0.83856,"low":0.83847,"close":0.8385,"volume":75.69000244140625},{"timestamp":1742414400000,"open":0.83849,"high":0.83851,"low":0.83844,"close":0.83844,"volume":57.599998474121094},{"timestamp":1742414460000,"open":0.83845,"high":0.83852,"low":0.83844,"close":0.83847,"volume":45.9900016784668},{"timestamp":1742414520000,"open":0.83848,"high":0.83851,"low":0.83845,"close":0.83847,"volume":38.400001525878906},{"timestamp":1742414580000,"open":0.83846,"high":0.83849,"low":0.83843,"close":0.83849,"volume":57.599998474121094},{"timestamp":1742414640000,"open":0.8385,"high":0.83852,"low":0.8385,"close":0.83852,"volume":10.199999809265137},{"timestamp":1742414700000,"open":0.83854,"high":0.83856,"low":0.83849,"close":0.83855,"volume":34.20000076293945},{"timestamp":1742414760000,"open":0.83854,"high":0.83858,"low":0.83854,"close":0.83855,"volume":35.099998474121094},{"timestamp":1742414820000,"open":0.83855,"high":0.83858,"low":0.83853,"close":0.83858,"volume":14.399999618530273},{"timestamp":1742414880000,"open":0.83857,"high":0.83861,"low":0.83851,"close":0.83857,"volume":35.099998474121094},{"timestamp":1742414940000,"open":0.83858,"high":0.83863,"low":0.83855,"close":0.83861,"volume":59.400001525878906},{"timestamp":1742415000000,"open":0.83862,"high":0.83862,"low":0.83851,"close":0.83851,"volume":25.799999237060547},{"timestamp":1742415060000,"open":0.83851,"high":0.83857,"low":0.83851,"close":0.83856,"volume":23.399999618530273},{"timestamp":1742415120000,"open":0.83856,"high":0.83856,"low":0.83849,"close":0.8385,"volume":20.639999389648438},{"timestamp":1742415180000,"open":0.83853,"high":0.83853,"low":0.83849,"close":0.83849,"volume":19.200000762939453},{"timestamp":1742415240000,"open":0.83849,"high":0.83849,"low":0.83842,"close":0.83844,"volume":32.400001525878906},{"timestamp":1742415300000,"open":0.83847,"high":0.83851,"low":0.83844,"close":0.8385,"volume":59.939998626708984},{"timestamp":1742415360000,"open":0.83849,"high":0.8385,"low":0.83841,"close":0.83849,"volume":39.810001373291016},{"timestamp":1742415420000,"open":0.83849,"high":0.8385,"low":0.83846,"close":0.83848,"volume":18},{"timestamp":1742415480000,"open":0.83848,"high":0.83853,"low":0.83848,"close":0.8385,"volume":30.600000381469727},{"timestamp":1742415540000,"open":0.8385,"high":0.8385,"low":0.83848,"close":0.83849,"volume":21},{"timestamp":1742415600000,"open":0.83846,"high":0.83848,"low":0.83839,"close":0.83839,"volume":38.52000045776367},{"timestamp":1742415660000,"open":0.83836,"high":0.83838,"low":0.83833,"close":0.83834,"volume":15.600000381469727},{"timestamp":1742415720000,"open":0.83836,"high":0.83839,"low":0.83836,"close":0.83837,"volume":12.720000267028809},{"timestamp":1742415780000,"open":0.83836,"high":0.83844,"low":0.83836,"close":0.83844,"volume":20.700000762939453},{"timestamp":1742415840000,"open":0.83845,"high":0.83846,"low":0.8384,"close":0.8384,"volume":10.800000190734863},{"timestamp":1742415900000,"open":0.83841,"high":0.83843,"low":0.83838,"close":0.83838,"volume":16.68000030517578},{"timestamp":1742415960000,"open":0.83838,"high":0.8384,"low":0.83836,"close":0.83836,"volume":17.399999618530273},{"timestamp":1742416020000,"open":0.83837,"high":0.83839,"low":0.83836,"close":0.83838,"volume":14.520000457763672},{"timestamp":1742416080000,"open":0.83838,"high":0.83843,"low":0.83836,"close":0.83836,"volume":16.200000762939453},{"timestamp":1742416140000,"open":0.83837,"high":0.83837,"low":0.83834,"close":0.83837,"volume":13.800000190734863},{"timestamp":1742416200000,"open":0.83837,"high":0.83841,"low":0.83837,"close":0.8384,"volume":22.68000030517578},{"timestamp":1742416260000,"open":0.8384,"high":0.8384,"low":0.83835,"close":0.83835,"volume":24.899999618530273},{"timestamp":1742416320000,"open":0.83835,"high":0.83838,"low":0.83835,"close":0.83838,"volume":25.200000762939453},{"timestamp":1742416380000,"open":0.83837,"high":0.83843,"low":0.83837,"close":0.8384,"volume":29.489999771118164},{"timestamp":1742416440000,"open":0.83841,"high":0.83841,"low":0.83841,"close":0.83841,"volume":1.2000000476837158},{"timestamp":1742416500000,"open":0.83841,"high":0.83843,"low":0.83837,"close":0.83842,"volume":37.5},{"timestamp":1742416560000,"open":0.83842,"high":0.83854,"low":0.83839,"close":0.83854,"volume":36.29999923706055},{"timestamp":1742416620000,"open":0.83853,"high":0.83853,"low":0.83847,"close":0.83849,"volume":35.400001525878906},{"timestamp":1742416680000,"open":0.8385,"high":0.8385,"low":0.83847,"close":0.83849,"volume":13.800000190734863},{"timestamp":1742416740000,"open":0.83849,"high":0.83852,"low":0.83849,"close":0.83852,"volume":7.800000190734863},{"timestamp":1742416800000,"open":0.83852,"high":0.83856,"low":0.83852,"close":0.83853,"volume":15.600000381469727},{"timestamp":1742416860000,"open":0.83852,"high":0.83863,"low":0.83852,"close":0.83863,"volume":47.70000076293945},{"timestamp":1742416920000,"open":0.83862,"high":0.83867,"low":0.8386,"close":0.83865,"volume":48.599998474121094},{"timestamp":1742416980000,"open":0.83864,"high":0.83868,"low":0.8386,"close":0.83867,"volume":45.29999923706055},{"timestamp":1742417040000,"open":0.83868,"high":0.83875,"low":0.83866,"close":0.83866,"volume":26.700000762939453},{"timestamp":1742417100000,"open":0.83866,"high":0.83869,"low":0.83865,"close":0.83865,"volume":21.600000381469727},{"timestamp":1742417160000,"open":0.83865,"high":0.83865,"low":0.83861,"close":0.83863,"volume":15.600000381469727},{"timestamp":1742417220000,"open":0.83862,"high":0.83862,"low":0.83862,"close":0.83862,"volume":7.199999809265137},{"timestamp":1742417280000,"open":0.83862,"high":0.83862,"low":0.83862,"close":0.83862,"volume":1.7999999523162842},{"timestamp":1742417340000,"open":0.83862,"high":0.83862,"low":0.83857,"close":0.83858,"volume":53.790000915527344},{"timestamp":1742417400000,"open":0.83857,"high":0.83859,"low":0.83852,"close":0.83853,"volume":33.45000076293945},{"timestamp":1742417460000,"open":0.83852,"high":0.83856,"low":0.83852,"close":0.83854,"volume":51.540000915527344},{"timestamp":1742417520000,"open":0.83855,"high":0.83856,"low":0.83852,"close":0.83852,"volume":50.400001525878906},{"timestamp":1742417580000,"open":0.83853,"high":0.83853,"low":0.83852,"close":0.83853,"volume":38.400001525878906},{"timestamp":1742417640000,"open":0.83852,"high":0.83853,"low":0.83852,"close":0.83852,"volume":24},{"timestamp":1742417700000,"open":0.83852,"high":0.83853,"low":0.83852,"close":0.83852,"volume":16.799999237060547},{"timestamp":1742417760000,"open":0.83852,"high":0.83852,"low":0.8384,"close":0.83842,"volume":43.20000076293945},{"timestamp":1742417820000,"open":0.83842,"high":0.83843,"low":0.83834,"close":0.83837,"volume":123.27999877929688},{"timestamp":1742417880000,"open":0.83837,"high":0.8384,"low":0.83824,"close":0.83824,"volume":139.86000061035156},{"timestamp":1742417940000,"open":0.83826,"high":0.83834,"low":0.8382,"close":0.83823,"volume":49.47999954223633},{"timestamp":1742418000000,"open":0.83826,"high":0.83826,"low":0.83819,"close":0.8382,"volume":2.700000047683716},{"timestamp":1742418060000,"open":0.83825,"high":0.83825,"low":0.83825,"close":0.83825,"volume":0.8999999761581421},{"timestamp":1742418180000,"open":0.83824,"high":0.83824,"low":0.83824,"close":0.83824,"volume":0.8999999761581421},{"timestamp":1742418240000,"open":0.8382,"high":0.8382,"low":0.83806,"close":0.83806,"volume":3.299999952316284},{"timestamp":1742418300000,"open":0.83808,"high":0.83819,"low":0.83808,"close":0.83819,"volume":7.78000020980835},{"timestamp":1742418360000,"open":0.83819,"high":0.83819,"low":0.83819,"close":0.83819,"volume":2.2200000286102295},{"timestamp":1742418420000,"open":0.83819,"high":0.83829,"low":0.83819,"close":0.83829,"volume":1.940000057220459},{"timestamp":1742418540000,"open":0.83829,"high":0.83829,"low":0.83827,"close":0.83827,"volume":1.1100000143051147},{"timestamp":1742418600000,"open":0.83825,"high":0.83825,"low":0.83825,"close":0.83825,"volume":4.989999771118164},{"timestamp":1742418660000,"open":0.83835,"high":0.83835,"low":0.83826,"close":0.83827,"volume":6.039999961853027},{"timestamp":1742418720000,"open":0.83835,"high":0.83843,"low":0.83834,"close":0.83834,"volume":10.800000190734863},{"timestamp":1742418780000,"open":0.83836,"high":0.83836,"low":0.83834,"close":0.83834,"volume":2.4000000953674316},{"timestamp":1742418840000,"open":0.83836,"high":0.83836,"low":0.83834,"close":0.83836,"volume":4.800000190734863},{"timestamp":1742418900000,"open":0.83837,"high":0.83837,"low":0.83833,"close":0.83833,"volume":7.199999809265137},{"timestamp":1742418960000,"open":0.83835,"high":0.83844,"low":0.83835,"close":0.83838,"volume":22.799999237060547},{"timestamp":1742419020000,"open":0.83838,"high":0.83839,"low":0.83838,"close":0.83839,"volume":2.4000000953674316},{"timestamp":1742419080000,"open":0.83839,"high":0.83852,"low":0.83838,"close":0.83851,"volume":18.600000381469727},{"timestamp":1742419140000,"open":0.83852,"high":0.83863,"low":0.83839,"close":0.83861,"volume":169.1999969482422},{"timestamp":1742419200000,"open":0.83862,"high":0.83864,"low":0.83828,"close":0.83829,"volume":41.400001525878906},{"timestamp":1742419260000,"open":0.83828,"high":0.8384,"low":0.83818,"close":0.83836,"volume":26.139999389648438},{"timestamp":1742419320000,"open":0.8384,"high":0.8385,"low":0.83839,"close":0.83848,"volume":15},{"timestamp":1742419380000,"open":0.83847,"high":0.83856,"low":0.83845,"close":0.83856,"volume":15.600000381469727},{"timestamp":1742419440000,"open":0.83854,"high":0.83854,"low":0.83851,"close":0.83853,"volume":9.600000381469727},{"timestamp":1742419500000,"open":0.83852,"high":0.83852,"low":0.83824,"close":0.83828,"volume":26.100000381469727},{"timestamp":1742419560000,"open":0.83826,"high":0.83826,"low":0.83818,"close":0.83821,"volume":31.84000015258789},{"timestamp":1742419620000,"open":0.83823,"high":0.83828,"low":0.83823,"close":0.83828,"volume":3.5999999046325684},{"timestamp":1742419680000,"open":0.83828,"high":0.83846,"low":0.83828,"close":0.83831,"volume":20.399999618530273},{"timestamp":1742419740000,"open":0.83838,"high":0.83859,"low":0.83838,"close":0.83847,"volume":19.200000762939453},{"timestamp":1742419800000,"open":0.83847,"high":0.83848,"low":0.83844,"close":0.83847,"volume":16.799999237060547},{"timestamp":1742419860000,"open":0.83848,"high":0.83853,"low":0.83848,"close":0.83853,"volume":8.399999618530273},{"timestamp":1742419920000,"open":0.83853,"high":0.83861,"low":0.83852,"close":0.83861,"volume":12},{"timestamp":1742419980000,"open":0.83856,"high":0.83857,"low":0.83856,"close":0.83857,"volume":3.5999999046325684},{"timestamp":1742420040000,"open":0.83858,"high":0.83858,"low":0.83858,"close":0.83858,"volume":1.2000000476837158},{"timestamp":1742420100000,"open":0.83854,"high":0.83858,"low":0.83853,"close":0.83857,"volume":6},{"timestamp":1742420160000,"open":0.83856,"high":0.8387,"low":0.83856,"close":0.83865,"volume":24.600000381469727},{"timestamp":1742420220000,"open":0.83866,"high":0.83867,"low":0.83861,"close":0.83862,"volume":27},{"timestamp":1742420280000,"open":0.83864,"high":0.83868,"low":0.83859,"close":0.8386,"volume":26.399999618530273},{"timestamp":1742420340000,"open":0.83861,"high":0.83863,"low":0.83861,"close":0.83861,"volume":3.5999999046325684},{"timestamp":1742420400000,"open":0.83862,"high":0.83866,"low":0.8386,"close":0.83861,"volume":23.399999618530273},{"timestamp":1742420460000,"open":0.83862,"high":0.83864,"low":0.83861,"close":0.83861,"volume":8.399999618530273},{"timestamp":1742420520000,"open":0.83862,"high":0.83872,"low":0.83858,"close":0.83858,"volume":18},{"timestamp":1742420580000,"open":0.83859,"high":0.83859,"low":0.83858,"close":0.83858,"volume":2.4000000953674316},{"timestamp":1742420640000,"open":0.83861,"high":0.83868,"low":0.83857,"close":0.83865,"volume":37.5},{"timestamp":1742420700000,"open":0.83866,"high":0.83866,"low":0.83858,"close":0.83861,"volume":28.5},{"timestamp":1742420760000,"open":0.83859,"high":0.83859,"low":0.83859,"close":0.83859,"volume":2.4000000953674316},{"timestamp":1742420820000,"open":0.83859,"high":0.83866,"low":0.83858,"close":0.83859,"volume":17.549999237060547},{"timestamp":1742420880000,"open":0.83859,"high":0.83866,"low":0.83859,"close":0.83866,"volume":6},{"timestamp":1742420940000,"open":0.83868,"high":0.8387,"low":0.83856,"close":0.83856,"volume":15.600000381469727},{"timestamp":1742421000000,"open":0.83855,"high":0.83857,"low":0.83855,"close":0.83857,"volume":3},{"timestamp":1742421060000,"open":0.83857,"high":0.83858,"low":0.83853,"close":0.83858,"volume":10.800000190734863},{"timestamp":1742421120000,"open":0.83853,"high":0.83853,"low":0.83838,"close":0.83838,"volume":22.799999237060547},{"timestamp":1742421180000,"open":0.83838,"high":0.83838,"low":0.83812,"close":0.83817,"volume":33.29999923706055},{"timestamp":1742421240000,"open":0.83825,"high":0.83825,"low":0.83824,"close":0.83824,"volume":2.4000000953674316},{"timestamp":1742421300000,"open":0.83825,"high":0.83836,"low":0.83825,"close":0.83836,"volume":12},{"timestamp":1742421360000,"open":0.83836,"high":0.83838,"low":0.83836,"close":0.83837,"volume":5.400000095367432},{"timestamp":1742421420000,"open":0.83837,"high":0.83837,"low":0.83837,"close":0.83837,"volume":1.2000000476837158},{"timestamp":1742421540000,"open":0.83838,"high":0.83838,"low":0.83834,"close":0.83834,"volume":3.5999999046325684},{"timestamp":1742421600000,"open":0.83839,"high":0.83856,"low":0.83827,"close":0.8385,"volume":101.69999694824219},{"timestamp":1742421660000,"open":0.83851,"high":0.83851,"low":0.83835,"close":0.83844,"volume":35.54999923706055},{"timestamp":1742421720000,"open":0.83845,"high":0.83845,"low":0.8384,"close":0.83843,"volume":33.75},{"timestamp":1742421780000,"open":0.83842,"high":0.83845,"low":0.83842,"close":0.83845,"volume":10.800000190734863},{"timestamp":1742421840000,"open":0.83845,"high":0.83845,"low":0.83837,"close":0.8384,"volume":18.149999618530273},{"timestamp":1742421900000,"open":0.8384,"high":0.83847,"low":0.83836,"close":0.83847,"volume":26.850000381469727},{"timestamp":1742421960000,"open":0.83845,"high":0.83847,"low":0.83838,"close":0.83839,"volume":34.04999923706055},{"timestamp":1742422020000,"open":0.83837,"high":0.83844,"low":0.83837,"close":0.83844,"volume":23.100000381469727},{"timestamp":1742422080000,"open":0.83843,"high":0.8385,"low":0.83842,"close":0.8385,"volume":43.20000076293945},{"timestamp":1742422140000,"open":0.83849,"high":0.8385,"low":0.83848,"close":0.83848,"volume":15},{"timestamp":1742422200000,"open":0.83848,"high":0.83854,"low":0.83848,"close":0.83854,"volume":10.199999809265137},{"timestamp":1742422260000,"open":0.83852,"high":0.83853,"low":0.83847,"close":0.83849,"volume":21.450000762939453},{"timestamp":1742422320000,"open":0.83852,"high":0.83853,"low":0.83849,"close":0.83849,"volume":27},{"timestamp":1742422380000,"open":0.8385,"high":0.83851,"low":0.83847,"close":0.83848,"volume":39.599998474121094},{"timestamp":1742422440000,"open":0.83848,"high":0.83849,"low":0.83845,"close":0.83849,"volume":16.950000762939453},{"timestamp":1742422500000,"open":0.83846,"high":0.83864,"low":0.83846,"close":0.83863,"volume":90},{"timestamp":1742422560000,"open":0.83862,"high":0.83867,"low":0.83858,"close":0.83862,"volume":38.849998474121094},{"timestamp":1742422620000,"open":0.83863,"high":0.83868,"low":0.83863,"close":0.83864,"volume":28.200000762939453},{"timestamp":1742422680000,"open":0.83864,"high":0.83864,"low":0.83858,"close":0.8386,"volume":19.799999237060547},{"timestamp":1742422740000,"open":0.83858,"high":0.83863,"low":0.83857,"close":0.83858,"volume":58.20000076293945},{"timestamp":1742422800000,"open":0.83859,"high":0.83861,"low":0.83857,"close":0.83858,"volume":50.099998474121094},{"timestamp":1742422860000,"open":0.83858,"high":0.8386,"low":0.83857,"close":0.83857,"volume":12.600000381469727},{"timestamp":1742422920000,"open":0.83857,"high":0.83862,"low":0.83857,"close":0.83858,"volume":41.400001525878906},{"timestamp":1742422980000,"open":0.83859,"high":0.83859,"low":0.83857,"close":0.83858,"volume":37.79999923706055},{"timestamp":1742423040000,"open":0.8386,"high":0.8386,"low":0.83857,"close":0.83859,"volume":28.799999237060547},{"timestamp":1742423100000,"open":0.83858,"high":0.83858,"low":0.83854,"close":0.83856,"volume":50.400001525878906},{"timestamp":1742423160000,"open":0.83857,"high":0.83861,"low":0.83857,"close":0.83861,"volume":27.299999237060547},{"timestamp":1742423220000,"open":0.83858,"high":0.83859,"low":0.83858,"close":0.83858,"volume":8.399999618530273},{"timestamp":1742423280000,"open":0.83858,"high":0.83861,"low":0.83857,"close":0.8386,"volume":27.600000381469727},{"timestamp":1742423340000,"open":0.83858,"high":0.8386,"low":0.83857,"close":0.83858,"volume":24.600000381469727},{"timestamp":1742423400000,"open":0.83858,"high":0.83861,"low":0.83858,"close":0.83861,"volume":17.399999618530273},{"timestamp":1742423460000,"open":0.83862,"high":0.83864,"low":0.83856,"close":0.83857,"volume":23.100000381469727},{"timestamp":1742423520000,"open":0.83858,"high":0.83859,"low":0.83857,"close":0.83858,"volume":15.600000381469727},{"timestamp":1742423580000,"open":0.83858,"high":0.83859,"low":0.83858,"close":0.83859,"volume":9},{"timestamp":1742423640000,"open":0.83859,"high":0.83861,"low":0.83859,"close":0.8386,"volume":6},{"timestamp":1742423700000,"open":0.83861,"high":0.83861,"low":0.83858,"close":0.83859,"volume":9.600000381469727},{"timestamp":1742423760000,"open":0.83859,"high":0.83859,"low":0.83856,"close":0.83857,"volume":26.399999618530273},{"timestamp":1742423820000,"open":0.83855,"high":0.83856,"low":0.83853,"close":0.83856,"volume":13.199999809265137},{"timestamp":1742423880000,"open":0.83858,"high":0.83859,"low":0.83857,"close":0.83858,"volume":15.600000381469727},{"timestamp":1742423940000,"open":0.83859,"high":0.8386,"low":0.83858,"close":0.83858,"volume":6.599999904632568},{"timestamp":1742424000000,"open":0.83862,"high":0.83863,"low":0.83857,"close":0.83863,"volume":18},{"timestamp":1742424060000,"open":0.83861,"high":0.83863,"low":0.83861,"close":0.83862,"volume":12},{"timestamp":1742424120000,"open":0.83861,"high":0.83864,"low":0.83854,"close":0.83855,"volume":18},{"timestamp":1742424180000,"open":0.83854,"high":0.83855,"low":0.83853,"close":0.83855,"volume":12},{"timestamp":1742424240000,"open":0.83857,"high":0.83857,"low":0.83853,"close":0.83853,"volume":13.199999809265137},{"timestamp":1742424300000,"open":0.83856,"high":0.83858,"low":0.83848,"close":0.83848,"volume":25.799999237060547},{"timestamp":1742424360000,"open":0.8385,"high":0.83852,"low":0.8385,"close":0.83851,"volume":9.600000381469727},{"timestamp":1742424420000,"open":0.83851,"high":0.83853,"low":0.83851,"close":0.83852,"volume":14.399999618530273},{"timestamp":1742424480000,"open":0.83852,"high":0.83852,"low":0.83847,"close":0.83849,"volume":14.550000190734863},{"timestamp":1742424540000,"open":0.83847,"high":0.83848,"low":0.83846,"close":0.83847,"volume":15},{"timestamp":1742424600000,"open":0.83847,"high":0.83848,"low":0.83846,"close":0.83846,"volume":3.5999999046325684},{"timestamp":1742424660000,"open":0.83848,"high":0.83854,"low":0.83848,"close":0.83851,"volume":46.95000076293945},{"timestamp":1742424720000,"open":0.83851,"high":0.83854,"low":0.83851,"close":0.83853,"volume":27},{"timestamp":1742424780000,"open":0.83852,"high":0.83856,"low":0.83851,"close":0.83856,"volume":40.5},{"timestamp":1742424840000,"open":0.83855,"high":0.83855,"low":0.83854,"close":0.83855,"volume":4.800000190734863},{"timestamp":1742424900000,"open":0.83853,"high":0.83857,"low":0.83853,"close":0.83857,"volume":9.600000381469727},{"timestamp":1742424960000,"open":0.83856,"high":0.83856,"low":0.83854,"close":0.83854,"volume":6},{"timestamp":1742425020000,"open":0.83856,"high":0.83856,"low":0.83852,"close":0.83852,"volume":6},{"timestamp":1742425080000,"open":0.83852,"high":0.83859,"low":0.83852,"close":0.83859,"volume":24.600000381469727},{"timestamp":1742425140000,"open":0.8386,"high":0.83863,"low":0.83856,"close":0.83863,"volume":40.650001525878906},{"timestamp":1742425200000,"open":0.83864,"high":0.8387,"low":0.8386,"close":0.83863,"volume":26.399999618530273},{"timestamp":1742425260000,"open":0.83864,"high":0.83865,"low":0.8386,"close":0.83864,"volume":14.399999618530273},{"timestamp":1742425320000,"open":0.83862,"high":0.83864,"low":0.83862,"close":0.83864,"volume":15},{"timestamp":1742425380000,"open":0.83862,"high":0.83862,"low":0.83859,"close":0.8386,"volume":9.600000381469727},{"timestamp":1742425440000,"open":0.8386,"high":0.8386,"low":0.83853,"close":0.83853,"volume":14.399999618530273},{"timestamp":1742425500000,"open":0.83854,"high":0.83856,"low":0.83854,"close":0.83856,"volume":7.800000190734863},{"timestamp":1742425560000,"open":0.83855,"high":0.8386,"low":0.83855,"close":0.8386,"volume":13.199999809265137},{"timestamp":1742425620000,"open":0.83859,"high":0.83859,"low":0.83859,"close":0.83859,"volume":3.5999999046325684},{"timestamp":1742425680000,"open":0.83861,"high":0.83862,"low":0.83859,"close":0.83862,"volume":12},{"timestamp":1742425740000,"open":0.8386,"high":0.83861,"low":0.83858,"close":0.83861,"volume":13.199999809265137},{"timestamp":1742425800000,"open":0.83862,"high":0.83867,"low":0.83861,"close":0.83865,"volume":23.399999618530273},{"timestamp":1742425860000,"open":0.83865,"high":0.83866,"low":0.83859,"close":0.8386,"volume":21},{"timestamp":1742425920000,"open":0.83859,"high":0.83859,"low":0.83859,"close":0.83859,"volume":4.800000190734863},{"timestamp":1742425980000,"open":0.83859,"high":0.83863,"low":0.83859,"close":0.83862,"volume":16.200000762939453},{"timestamp":1742426040000,"open":0.83863,"high":0.83863,"low":0.83858,"close":0.83858,"volume":19.799999237060547},{"timestamp":1742426100000,"open":0.8386,"high":0.8386,"low":0.83858,"close":0.83858,"volume":4.199999809265137},{"timestamp":1742426160000,"open":0.83859,"high":0.8386,"low":0.83859,"close":0.83859,"volume":10.800000190734863},{"timestamp":1742426220000,"open":0.8386,"high":0.83861,"low":0.83858,"close":0.8386,"volume":9.600000381469727},{"timestamp":1742426280000,"open":0.83859,"high":0.8386,"low":0.83855,"close":0.83856,"volume":25.200000762939453},{"timestamp":1742426340000,"open":0.83859,"high":0.8386,"low":0.83855,"close":0.83855,"volume":24.899999618530273},{"timestamp":1742426400000,"open":0.83856,"high":0.83859,"low":0.83854,"close":0.83856,"volume":55.5},{"timestamp":1742426460000,"open":0.83857,"high":0.83858,"low":0.83856,"close":0.83857,"volume":48.900001525878906},{"timestamp":1742426520000,"open":0.83855,"high":0.83855,"low":0.83853,"close":0.83854,"volume":6.599999904632568},{"timestamp":1742426580000,"open":0.83854,"high":0.83856,"low":0.83852,"close":0.83853,"volume":31.799999237060547},{"timestamp":1742426640000,"open":0.83854,"high":0.83854,"low":0.83851,"close":0.83851,"volume":15.300000190734863},{"timestamp":1742426700000,"open":0.83852,"high":0.83853,"low":0.83851,"close":0.83852,"volume":49.20000076293945},{"timestamp":1742426760000,"open":0.83852,"high":0.83852,"low":0.83852,"close":0.83852,"volume":3},{"timestamp":1742426820000,"open":0.83851,"high":0.83851,"low":0.8385,"close":0.83851,"volume":4.800000190734863},{"timestamp":1742426880000,"open":0.83852,"high":0.83852,"low":0.83849,"close":0.83851,"volume":7.800000190734863},{"timestamp":1742426940000,"open":0.8385,"high":0.83858,"low":0.8385,"close":0.83854,"volume":16.200000762939453},{"timestamp":1742427000000,"open":0.83856,"high":0.83856,"low":0.8385,"close":0.83854,"volume":36.599998474121094},{"timestamp":1742427060000,"open":0.83853,"high":0.83857,"low":0.83851,"close":0.83856,"volume":49.79999923706055},{"timestamp":1742427120000,"open":0.83854,"high":0.83858,"low":0.83853,"close":0.83856,"volume":88.19999694824219},{"timestamp":1742427180000,"open":0.83856,"high":0.83857,"low":0.83855,"close":0.83857,"volume":22.200000762939453},{"timestamp":1742427240000,"open":0.83855,"high":0.83855,"low":0.83852,"close":0.83853,"volume":23.25},{"timestamp":1742427300000,"open":0.83855,"high":0.83859,"low":0.83854,"close":0.83858,"volume":23.399999618530273},{"timestamp":1742427360000,"open":0.83858,"high":0.83858,"low":0.83857,"close":0.83858,"volume":9.600000381469727},{"timestamp":1742427420000,"open":0.83859,"high":0.8386,"low":0.83859,"close":0.8386,"volume":3.5999999046325684},{"timestamp":1742427480000,"open":0.83861,"high":0.83861,"low":0.83859,"close":0.83859,"volume":3.5999999046325684},{"timestamp":1742427540000,"open":0.83859,"high":0.8386,"low":0.83857,"close":0.83857,"volume":43.79999923706055},{"timestamp":1742427600000,"open":0.83857,"high":0.83859,"low":0.83856,"close":0.83858,"volume":12.600000381469727},{"timestamp":1742427660000,"open":0.83858,"high":0.8386,"low":0.83858,"close":0.83859,"volume":16.799999237060547},{"timestamp":1742427720000,"open":0.8386,"high":0.8386,"low":0.83851,"close":0.83852,"volume":21.149999618530273},{"timestamp":1742427780000,"open":0.83852,"high":0.83855,"low":0.83852,"close":0.83853,"volume":23.399999618530273},{"timestamp":1742427840000,"open":0.83852,"high":0.83861,"low":0.83852,"close":0.83859,"volume":42.9900016784668},{"timestamp":1742427900000,"open":0.83858,"high":0.83861,"low":0.83857,"close":0.83861,"volume":16.799999237060547},{"timestamp":1742427960000,"open":0.8386,"high":0.83864,"low":0.83859,"close":0.83863,"volume":27.600000381469727},{"timestamp":1742428020000,"open":0.83865,"high":0.8387,"low":0.83863,"close":0.83868,"volume":31.799999237060547},{"timestamp":1742428080000,"open":0.83866,"high":0.83868,"low":0.8386,"close":0.83861,"volume":24.600000381469727},{"timestamp":1742428140000,"open":0.83861,"high":0.83865,"low":0.83861,"close":0.83864,"volume":45.599998474121094},{"timestamp":1742428200000,"open":0.83864,"high":0.83866,"low":0.83864,"close":0.83865,"volume":12.600000381469727},{"timestamp":1742428260000,"open":0.83863,"high":0.83865,"low":0.83861,"close":0.83861,"volume":45.599998474121094},{"timestamp":1742428320000,"open":0.83862,"high":0.83865,"low":0.83862,"close":0.83863,"volume":15},{"timestamp":1742428380000,"open":0.83864,"high":0.83864,"low":0.83862,"close":0.83863,"volume":11.399999618530273},{"timestamp":1742428440000,"open":0.83863,"high":0.83863,"low":0.83861,"close":0.83861,"volume":9},{"timestamp":1742428500000,"open":0.83862,"high":0.83862,"low":0.83861,"close":0.83862,"volume":4.199999809265137},{"timestamp":1742428560000,"open":0.83861,"high":0.83862,"low":0.83859,"close":0.83862,"volume":19.799999237060547},{"timestamp":1742428620000,"open":0.83861,"high":0.83862,"low":0.83861,"close":0.83861,"volume":9},{"timestamp":1742428680000,"open":0.83863,"high":0.83865,"low":0.83863,"close":0.83865,"volume":15.300000190734863},{"timestamp":1742428740000,"open":0.83865,"high":0.83865,"low":0.83861,"close":0.83864,"volume":31.200000762939453}]