[{"timestamp":1742342400000,"open":0.83186,"high":0.83186,"low":0.83168,"close":0.83173,"volume":34.560001373291016},{"timestamp":1742342460000,"open":0.83174,"high":0.83177,"low":0.83173,"close":0.83174,"volume":12.720000267028809},{"timestamp":1742342520000,"open":0.83176,"high":0.8318,"low":0.83175,"close":0.8318,"volume":6},{"timestamp":1742342580000,"open":0.83178,"high":0.83182,"low":0.83174,"close":0.83179,"volume":14.640000343322754},{"timestamp":1742342640000,"open":0.8318,"high":0.83182,"low":0.83174,"close":0.83177,"volume":18},{"timestamp":1742342700000,"open":0.83176,"high":0.83183,"low":0.83172,"close":0.83181,"volume":36.720001220703125},{"timestamp":1742342760000,"open":0.83179,"high":0.83183,"low":0.83176,"close":0.83177,"volume":18},{"timestamp":1742342820000,"open":0.83181,"high":0.83181,"low":0.83174,"close":0.83178,"volume":38.400001525878906},{"timestamp":1742342880000,"open":0.83176,"high":0.8318,"low":0.83176,"close":0.83179,"volume":28.799999237060547},{"timestamp":1742342940000,"open":0.83181,"high":0.83185,"low":0.83175,"close":0.83175,"volume":14.520000457763672},{"timestamp":1742343000000,"open":0.83174,"high":0.83174,"low":0.83166,"close":0.83172,"volume":26.549999237060547},{"timestamp":1742343060000,"open":0.83168,"high":0.83174,"low":0.83167,"close":0.83174,"volume":14.640000343322754},{"timestamp":1742343120000,"open":0.83176,"high":0.8318,"low":0.83173,"close":0.83173,"volume":20.639999389648438},{"timestamp":1742343180000,"open":0.83177,"high":0.83182,"low":0.83176,"close":0.8318,"volume":34.380001068115234},{"timestamp":1742343240000,"open":0.83177,"high":0.83181,"low":0.83175,"close":0.83179,"volume":22.3799991607666},{"timestamp":1742343300000,"open":0.83177,"high":0.83177,"low":0.83167,"close":0.83173,"volume":44.130001068115234},{"timestamp":1742343360000,"open":0.83174,"high":0.83174,"low":0.83169,"close":0.8317,"volume":47.849998474121094},{"timestamp":1742343420000,"open":0.8317,"high":0.83174,"low":0.83167,"close":0.83171,"volume":31.31999969482422},{"timestamp":1742343480000,"open":0.8317,"high":0.83175,"low":0.83169,"close":0.83172,"volume":13.319999694824219},{"timestamp":1742343540000,"open":0.83172,"high":0.83174,"low":0.83168,"close":0.83172,"volume":14.399999618530273},{"timestamp":1742343600000,"open":0.83172,"high":0.83177,"low":0.83169,"close":0.8317,"volume":34.68000030517578},{"timestamp":1742343660000,"open":0.83171,"high":0.83172,"low":0.83164,"close":0.83168,"volume":48.47999954223633},{"timestamp":1742343720000,"open":0.8317,"high":0.83177,"low":0.83169,"close":0.83171,"volume":21.600000381469727},{"timestamp":1742343780000,"open":0.83172,"high":0.83174,"low":0.8317,"close":0.83174,"volume":16.200000762939453},{"timestamp":1742343840000,"open":0.83175,"high":0.83183,"low":0.83171,"close":0.83182,"volume":29.399999618530273},{"timestamp":1742343900000,"open":0.83182,"high":0.83186,"low":0.83178,"close":0.83185,"volume":37.20000076293945},{"timestamp":1742343960000,"open":0.83182,"high":0.83182,"low":0.83176,"close":0.8318,"volume":27.1200008392334},{"timestamp":1742344020000,"open":0.83177,"high":0.83178,"low":0.83171,"close":0.83178,"volume":27.690000534057617},{"timestamp":1742344080000,"open":0.83175,"high":0.8318,"low":0.83175,"close":0.83179,"volume":6},{"timestamp":1742344140000,"open":0.83177,"high":0.83183,"low":0.83174,"close":0.8318,"volume":15.600000381469727},{"timestamp":1742344200000,"open":0.8318,"high":0.83184,"low":0.83176,"close":0.8318,"volume":18.239999771118164},{"timestamp":1742344260000,"open":0.83178,"high":0.83183,"low":0.83173,"close":0.83174,"volume":15.600000381469727},{"timestamp":1742344320000,"open":0.83176,"high":0.83177,"low":0.83172,"close":0.83172,"volume":6},{"timestamp":1742344380000,"open":0.83171,"high":0.83171,"low":0.83165,"close":0.83167,"volume":32.310001373291016},{"timestamp":1742344440000,"open":0.83166,"high":0.83171,"low":0.83165,"close":0.8317,"volume":29.15999984741211},{"timestamp":1742344500000,"open":0.83168,"high":0.8317,"low":0.83164,"close":0.83166,"volume":38.400001525878906},{"timestamp":1742344560000,"open":0.83164,"high":0.83166,"low":0.83159,"close":0.8316,"volume":20.969999313354492},{"timestamp":1742344620000,"open":0.83156,"high":0.83162,"low":0.83156,"close":0.83161,"volume":18.239999771118164},{"timestamp":1742344680000,"open":0.83159,"high":0.83159,"low":0.83154,"close":0.83158,"volume":15.960000038146973},{"timestamp":1742344740000,"open":0.83159,"high":0.83165,"low":0.83158,"close":0.83161,"volume":30},{"timestamp":1742344800000,"open":0.83163,"high":0.83164,"low":0.83157,"close":0.83161,"volume":46.88999938964844},{"timestamp":1742344860000,"open":0.83162,"high":0.83164,"low":0.83155,"close":0.83155,"volume":33.84000015258789},{"timestamp":1742344920000,"open":0.8316,"high":0.8316,"low":0.83156,"close":0.8316,"volume":12.239999771118164},{"timestamp":1742344980000,"open":0.83157,"high":0.83159,"low":0.83155,"close":0.83159,"volume":11.15999984741211},{"timestamp":1742345040000,"open":0.83161,"high":0.83161,"low":0.83154,"close":0.83156,"volume":18},{"timestamp":1742345100000,"open":0.83157,"high":0.83158,"low":0.83153,"close":0.83153,"volume":9.119999885559082},{"timestamp":1742345160000,"open":0.83154,"high":0.83156,"low":0.83149,"close":0.83151,"volume":54.84000015258789},{"timestamp":1742345220000,"open":0.83153,"high":0.83154,"low":0.8314,"close":0.83142,"volume":56.459999084472656},{"timestamp":1742345280000,"open":0.83141,"high":0.83143,"low":0.83139,"close":0.83142,"volume":15.359999656677246},{"timestamp":1742345340000,"open":0.83143,"high":0.83153,"low":0.83143,"close":0.83151,"volume":19.920000076293945},{"timestamp":1742345400000,"open":0.83152,"high":0.83157,"low":0.83151,"close":0.83157,"volume":11.399999618530273},{"timestamp":1742345460000,"open":0.83153,"high":0.83159,"low":0.83152,"close":0.83156,"volume":29.040000915527344},{"timestamp":1742345520000,"open":0.83155,"high":0.83165,"low":0.83151,"close":0.83151,"volume":44.880001068115234},{"timestamp":1742345580000,"open":0.83154,"high":0.83164,"low":0.83153,"close":0.83164,"volume":50.63999938964844},{"timestamp":1742345640000,"open":0.83158,"high":0.83172,"low":0.83158,"close":0.83165,"volume":77.8499984741211},{"timestamp":1742345700000,"open":0.83165,"high":0.83166,"low":0.8314,"close":0.8314,"volume":66.4800033569336},{"timestamp":1742345760000,"open":0.8314,"high":0.83147,"low":0.83138,"close":0.83141,"volume":47.040000915527344},{"timestamp":1742345820000,"open":0.83142,"high":0.83144,"low":0.83135,"close":0.83139,"volume":35.15999984741211},{"timestamp":1742345880000,"open":0.83141,"high":0.83158,"low":0.83141,"close":0.83156,"volume":36},{"timestamp":1742345940000,"open":0.83156,"high":0.83162,"low":0.83149,"close":0.83149,"volume":14.399999618530273},{"timestamp":1742346000000,"open":0.83146,"high":0.83155,"low":0.83146,"close":0.83153,"volume":28.079999923706055},{"timestamp":1742346060000,"open":0.8315,"high":0.83161,"low":0.8315,"close":0.83155,"volume":32.52000045776367},{"timestamp":1742346120000,"open":0.83151,"high":0.83157,"low":0.83149,"close":0.83155,"volume":12.119999885559082},{"timestamp":1742346180000,"open":0.8316,"high":0.8316,"low":0.83148,"close":0.8315,"volume":24.239999771118164},{"timestamp":1742346240000,"open":0.83149,"high":0.83156,"low":0.83148,"close":0.83152,"volume":15},{"timestamp":1742346300000,"open":0.83155,"high":0.83157,"low":0.83148,"close":0.83156,"volume":28.860000610351562},{"timestamp":1742346360000,"open":0.83154,"high":0.83155,"low":0.83151,"close":0.83155,"volume":3.5999999046325684},{"timestamp":1742346420000,"open":0.83156,"high":0.8316,"low":0.83154,"close":0.83157,"volume":15.600000381469727},{"timestamp":1742346480000,"open":0.8316,"high":0.83162,"low":0.83158,"close":0.83162,"volume":4.800000190734863},{"timestamp":1742346540000,"open":0.83162,"high":0.83173,"low":0.83162,"close":0.83172,"volume":36.84000015258789},{"timestamp":1742346600000,"open":0.83173,"high":0.83177,"low":0.83173,"close":0.83175,"volume":18.600000381469727},{"timestamp":1742346660000,"open":0.83175,"high":0.8318,"low":0.83172,"close":0.83179,"volume":31.440000534057617},{"timestamp":1742346720000,"open":0.83177,"high":0.83177,"low":0.83149,"close":0.83149,"volume":26.040000915527344},{"timestamp":1742346780000,"open":0.83147,"high":0.83155,"low":0.83142,"close":0.83145,"volume":32.369998931884766},{"timestamp":1742346840000,"open":0.83142,"high":0.83146,"low":0.83142,"close":0.83143,"volume":5.039999961853027},{"timestamp":1742346900000,"open":0.83138,"high":0.83157,"low":0.83138,"close":0.83156,"volume":21.600000381469727},{"timestamp":1742346960000,"open":0.8315,"high":0.83156,"low":0.83148,"close":0.83155,"volume":13.319999694824219},{"timestamp":1742347020000,"open":0.83152,"high":0.83156,"low":0.83149,"close":0.83156,"volume":12.84000015258789},{"timestamp":1742347080000,"open":0.83154,"high":0.83154,"low":0.83148,"close":0.8315,"volume":15.600000381469727},{"timestamp":1742347140000,"open":0.83147,"high":0.83149,"low":0.8314,"close":0.8314,"volume":14.399999618530273},{"timestamp":1742347200000,"open":0.83137,"high":0.83139,"low":0.83133,"close":0.83134,"volume":18.719999313354492},{"timestamp":1742347260000,"open":0.83133,"high":0.83135,"low":0.83125,"close":0.83128,"volume":37.22999954223633},{"timestamp":1742347320000,"open":0.83128,"high":0.83133,"low":0.83128,"close":0.83133,"volume":20.489999771118164},{"timestamp":1742347380000,"open":0.8313,"high":0.83133,"low":0.83126,"close":0.83132,"volume":29.040000915527344},{"timestamp":1742347440000,"open":0.83131,"high":0.83138,"low":0.83127,"close":0.83138,"volume":28.559999465942383},{"timestamp":1742347500000,"open":0.83142,"high":0.83149,"low":0.83142,"close":0.83145,"volume":13.199999809265137},{"timestamp":1742347560000,"open":0.83147,"high":0.83148,"low":0.83144,"close":0.83148,"volume":7.199999809265137},{"timestamp":1742347620000,"open":0.83149,"high":0.83154,"low":0.83149,"close":0.83154,"volume":8.399999618530273},{"timestamp":1742347680000,"open":0.83155,"high":0.83163,"low":0.83153,"close":0.83161,"volume":22.799999237060547},{"timestamp":1742347740000,"open":0.83159,"high":0.83161,"low":0.83157,"close":0.83158,"volume":13.199999809265137},{"timestamp":1742347800000,"open":0.83155,"high":0.83159,"low":0.83148,"close":0.83149,"volume":32.880001068115234},{"timestamp":1742347860000,"open":0.83148,"high":0.83152,"low":0.83145,"close":0.83146,"volume":43.91999816894531},{"timestamp":1742347920000,"open":0.83149,"high":0.83153,"low":0.83147,"close":0.83152,"volume":45.09000015258789},{"timestamp":1742347980000,"open":0.8315,"high":0.83157,"low":0.83144,"close":0.83153,"volume":65.97000122070312},{"timestamp":1742348040000,"open":0.83156,"high":0.83156,"low":0.83147,"close":0.83148,"volume":21.600000381469727},{"timestamp":1742348100000,"open":0.83146,"high":0.83153,"low":0.83146,"close":0.83153,"volume":26.399999618530273},{"timestamp":1742348160000,"open":0.8315,"high":0.83152,"low":0.83148,"close":0.83151,"volume":22.200000762939453},{"timestamp":1742348220000,"open":0.83147,"high":0.8315,"low":0.83139,"close":0.83142,"volume":82.73999786376953},{"timestamp":1742348280000,"open":0.83143,"high":0.83148,"low":0.83141,"close":0.83143,"volume":13.199999809265137},{"timestamp":1742348340000,"open":0.83141,"high":0.83144,"low":0.83131,"close":0.83135,"volume":48.36000061035156},{"timestamp":1742348400000,"open":0.83134,"high":0.83143,"low":0.83129,"close":0.83143,"volume":63.959999084472656},{"timestamp":1742348460000,"open":0.8314,"high":0.83147,"low":0.8314,"close":0.83144,"volume":62.130001068115234},{"timestamp":1742348520000,"open":0.83142,"high":0.83146,"low":0.83139,"close":0.83142,"volume":58.97999954223633},{"timestamp":1742348580000,"open":0.83144,"high":0.83152,"low":0.83144,"close":0.83149,"volume":30.059999465942383},{"timestamp":1742348640000,"open":0.83151,"high":0.83157,"low":0.83147,"close":0.83151,"volume":16.200000762939453},{"timestamp":1742348700000,"open":0.83149,"high":0.8315,"low":0.83147,"close":0.83147,"volume":16.799999237060547},{"timestamp":1742348760000,"open":0.8315,"high":0.83163,"low":0.8315,"close":0.83155,"volume":25.799999237060547},{"timestamp":1742348820000,"open":0.83153,"high":0.83154,"low":0.83139,"close":0.83141,"volume":30.809999465942383},{"timestamp":1742348880000,"open":0.83142,"high":0.83146,"low":0.83136,"close":0.83146,"volume":44.0099983215332},{"timestamp":1742348940000,"open":0.83145,"high":0.83159,"low":0.83145,"close":0.83151,"volume":25.200000762939453},{"timestamp":1742349000000,"open":0.83154,"high":0.83157,"low":0.83151,"close":0.83156,"volume":27.600000381469727},{"timestamp":1742349060000,"open":0.83154,"high":0.83159,"low":0.83151,"close":0.83156,"volume":22.799999237060547},{"timestamp":1742349120000,"open":0.83155,"high":0.83161,"low":0.83151,"close":0.8316,"volume":26.399999618530273},{"timestamp":1742349180000,"open":0.83162,"high":0.83168,"low":0.83162,"close":0.83165,"volume":25.200000762939453},{"timestamp":1742349240000,"open":0.83165,"high":0.83165,"low":0.83159,"close":0.83161,"volume":12.600000381469727},{"timestamp":1742349300000,"open":0.83162,"high":0.83164,"low":0.83156,"close":0.83161,"volume":30},{"timestamp":1742349360000,"open":0.83164,"high":0.83167,"low":0.83159,"close":0.8316,"volume":20.280000686645508},{"timestamp":1742349420000,"open":0.83162,"high":0.83169,"low":0.83162,"close":0.83167,"volume":29.280000686645508},{"timestamp":1742349480000,"open":0.83167,"high":0.83169,"low":0.83158,"close":0.83163,"volume":20.280000686645508},{"timestamp":1742349540000,"open":0.8316,"high":0.83162,"low":0.83151,"close":0.83158,"volume":47.400001525878906},{"timestamp":1742349600000,"open":0.83155,"high":0.83164,"low":0.8315,"close":0.83152,"volume":49.95000076293945},{"timestamp":1742349660000,"open":0.83151,"high":0.83154,"low":0.83145,"close":0.83149,"volume":51.18000030517578},{"timestamp":1742349720000,"open":0.83146,"high":0.83155,"low":0.83146,"close":0.83152,"volume":26.520000457763672},{"timestamp":1742349780000,"open":0.83154,"high":0.83158,"low":0.83154,"close":0.83155,"volume":31.40999984741211},{"timestamp":1742349840000,"open":0.83158,"high":0.83158,"low":0.83153,"close":0.83155,"volume":20.549999237060547},{"timestamp":1742349900000,"open":0.83156,"high":0.83165,"low":0.83155,"close":0.83159,"volume":55.5},{"timestamp":1742349960000,"open":0.8316,"high":0.83164,"low":0.83158,"close":0.83159,"volume":28.200000762939453},{"timestamp":1742350020000,"open":0.83156,"high":0.83165,"low":0.83156,"close":0.83161,"volume":76.83000183105469},{"timestamp":1742350080000,"open":0.83159,"high":0.83166,"low":0.83159,"close":0.83162,"volume":47.040000915527344},{"timestamp":1742350140000,"open":0.83163,"high":0.83172,"low":0.83158,"close":0.83163,"volume":79.16999816894531},{"timestamp":1742350200000,"open":0.83163,"high":0.83169,"low":0.83163,"close":0.83168,"volume":50.63999938964844},{"timestamp":1742350260000,"open":0.83167,"high":0.83167,"low":0.83162,"close":0.83166,"volume":33.779998779296875},{"timestamp":1742350320000,"open":0.83167,"high":0.83174,"low":0.83164,"close":0.8317,"volume":35.939998626708984},{"timestamp":1742350380000,"open":0.83171,"high":0.83181,"low":0.8317,"close":0.83175,"volume":49.5},{"timestamp":1742350440000,"open":0.83174,"high":0.83177,"low":0.83168,"close":0.8317,"volume":28.799999237060547},{"timestamp":1742350500000,"open":0.83171,"high":0.83175,"low":0.83167,"close":0.83167,"volume":38.310001373291016},{"timestamp":1742350560000,"open":0.83167,"high":0.83175,"low":0.83165,"close":0.83175,"volume":36.119998931884766},{"timestamp":1742350620000,"open":0.83173,"high":0.83173,"low":0.83169,"close":0.83169,"volume":7.199999809265137},{"timestamp":1742350680000,"open":0.83172,"high":0.8318,"low":0.83172,"close":0.83179,"volume":13.199999809265137},{"timestamp":1742350740000,"open":0.83179,"high":0.83182,"low":0.83175,"close":0.83177,"volume":13.800000190734863},{"timestamp":1742350800000,"open":0.83175,"high":0.83179,"low":0.83174,"close":0.83179,"volume":15.119999885559082},{"timestamp":1742350860000,"open":0.83178,"high":0.83188,"low":0.83176,"close":0.83188,"volume":14.399999618530273},{"timestamp":1742350920000,"open":0.83188,"high":0.83189,"low":0.83186,"close":0.83186,"volume":7.199999809265137},{"timestamp":1742350980000,"open":0.83185,"high":0.83186,"low":0.83176,"close":0.83177,"volume":40.20000076293945},{"timestamp":1742351040000,"open":0.83179,"high":0.83187,"low":0.83179,"close":0.83187,"volume":7.199999809265137},{"timestamp":1742351100000,"open":0.83189,"high":0.83193,"low":0.83182,"close":0.83186,"volume":26.399999618530273},{"timestamp":1742351160000,"open":0.83183,"high":0.83187,"low":0.83173,"close":0.83179,"volume":62.58000183105469},{"timestamp":1742351220000,"open":0.83178,"high":0.83187,"low":0.83178,"close":0.83186,"volume":49.08000183105469},{"timestamp":1742351280000,"open":0.83188,"high":0.83188,"low":0.83183,"close":0.83185,"volume":14.399999618530273},{"timestamp":1742351340000,"open":0.83187,"high":0.83187,"low":0.83179,"close":0.83181,"volume":27.600000381469727},{"timestamp":1742351400000,"open":0.83181,"high":0.83192,"low":0.8318,"close":0.83183,"volume":90.23999786376953},{"timestamp":1742351460000,"open":0.83181,"high":0.83186,"low":0.8318,"close":0.83182,"volume":40.91999816894531},{"timestamp":1742351520000,"open":0.8318,"high":0.83184,"low":0.83177,"close":0.83181,"volume":40.97999954223633},{"timestamp":1742351580000,"open":0.83181,"high":0.83188,"low":0.83181,"close":0.83188,"volume":36.2400016784668},{"timestamp":1742351640000,"open":0.83187,"high":0.83191,"low":0.83186,"close":0.8319,"volume":52.77000045776367},{"timestamp":1742351700000,"open":0.83188,"high":0.83193,"low":0.83181,"close":0.83188,"volume":43.560001373291016},{"timestamp":1742351760000,"open":0.83189,"high":0.83195,"low":0.83187,"close":0.83187,"volume":13.920000076293945},{"timestamp":1742351820000,"open":0.83188,"high":0.83199,"low":0.83188,"close":0.83198,"volume":37.31999969482422},{"timestamp":1742351880000,"open":0.83195,"high":0.83198,"low":0.83195,"close":0.83198,"volume":2.4000000953674316},{"timestamp":1742351940000,"open":0.832,"high":0.83207,"low":0.832,"close":0.83204,"volume":9.84000015258789},{"timestamp":1742352000000,"open":0.83206,"high":0.8321,"low":0.83198,"close":0.83198,"volume":21.239999771118164},{"timestamp":1742352060000,"open":0.83195,"high":0.832,"low":0.83189,"close":0.832,"volume":39.47999954223633},{"timestamp":1742352120000,"open":0.83197,"high":0.83207,"low":0.83194,"close":0.83207,"volume":29.639999389648438},{"timestamp":1742352180000,"open":0.83206,"high":0.83206,"low":0.832,"close":0.83201,"volume":13.199999809265137},{"timestamp":1742352240000,"open":0.83203,"high":0.83206,"low":0.83201,"close":0.83203,"volume":18.93000030517578},{"timestamp":1742352300000,"open":0.83201,"high":0.83211,"low":0.83201,"close":0.83209,"volume":35.52000045776367},{"timestamp":1742352360000,"open":0.8321,"high":0.8321,"low":0.832,"close":0.832,"volume":24.84000015258789},{"timestamp":1742352420000,"open":0.832,"high":0.83201,"low":0.83199,"close":0.83199,"volume":10.050000190734863},{"timestamp":1742352480000,"open":0.83198,"high":0.83205,"low":0.83197,"close":0.83202,"volume":44.90999984741211},{"timestamp":1742352540000,"open":0.83202,"high":0.83208,"low":0.83201,"close":0.83203,"volume":23.729999542236328},{"timestamp":1742352600000,"open":0.83202,"high":0.83209,"low":0.83201,"close":0.83205,"volume":26.040000915527344},{"timestamp":1742352660000,"open":0.83202,"high":0.83207,"low":0.832,"close":0.83201,"volume":29.010000228881836},{"timestamp":1742352720000,"open":0.83202,"high":0.83202,"low":0.83198,"close":0.83199,"volume":14.25},{"timestamp":1742352780000,"open":0.832,"high":0.83204,"low":0.83196,"close":0.83196,"volume":19.799999237060547},{"timestamp":1742352840000,"open":0.83197,"high":0.83197,"low":0.83193,"close":0.83195,"volume":10.4399995803833},{"timestamp":1742352900000,"open":0.83194,"high":0.83198,"low":0.83194,"close":0.83196,"volume":9.960000038146973},{"timestamp":1742352960000,"open":0.83195,"high":0.83196,"low":0.83185,"close":0.83192,"volume":18.239999771118164},{"timestamp":1742353020000,"open":0.83188,"high":0.83188,"low":0.8318,"close":0.83183,"volume":24},{"timestamp":1742353080000,"open":0.83184,"high":0.83191,"low":0.83182,"close":0.83189,"volume":17.399999618530273},{"timestamp":1742353140000,"open":0.83189,"high":0.83192,"low":0.83184,"close":0.83191,"volume":19.200000762939453},{"timestamp":1742353200000,"open":0.83193,"high":0.83193,"low":0.83189,"close":0.8319,"volume":8.399999618530273},{"timestamp":1742353260000,"open":0.83192,"high":0.83193,"low":0.83183,"close":0.8319,"volume":27.600000381469727},{"timestamp":1742353320000,"open":0.83191,"high":0.83191,"low":0.8319,"close":0.8319,"volume":2.4000000953674316},{"timestamp":1742353380000,"open":0.83189,"high":0.83189,"low":0.83184,"close":0.83184,"volume":6.599999904632568},{"timestamp":1742353440000,"open":0.83184,"high":0.8319,"low":0.83183,"close":0.83183,"volume":28.200000762939453},{"timestamp":1742353500000,"open":0.83183,"high":0.83186,"low":0.83183,"close":0.83185,"volume":33},{"timestamp":1742353560000,"open":0.83186,"high":0.83186,"low":0.83183,"close":0.83183,"volume":16.200000762939453},{"timestamp":1742353620000,"open":0.83186,"high":0.8319,"low":0.83176,"close":0.83179,"volume":22.290000915527344},{"timestamp":1742353680000,"open":0.83182,"high":0.83183,"low":0.8318,"close":0.83182,"volume":6.599999904632568},{"timestamp":1742353740000,"open":0.83182,"high":0.83184,"low":0.83176,"close":0.83184,"volume":25.6200008392334},{"timestamp":1742353800000,"open":0.83184,"high":0.83184,"low":0.8317,"close":0.83171,"volume":33.33000183105469},{"timestamp":1742353860000,"open":0.83173,"high":0.83175,"low":0.83168,"close":0.8317,"volume":15.539999961853027},{"timestamp":1742353920000,"open":0.8317,"high":0.83176,"low":0.83169,"close":0.83173,"volume":14.520000457763672},{"timestamp":1742353980000,"open":0.83176,"high":0.83178,"low":0.83167,"close":0.83171,"volume":8.520000457763672},{"timestamp":1742354040000,"open":0.83168,"high":0.83174,"low":0.83168,"close":0.83169,"volume":18},{"timestamp":1742354100000,"open":0.8317,"high":0.83176,"low":0.83167,"close":0.83167,"volume":21.1200008392334},{"timestamp":1742354160000,"open":0.8317,"high":0.8317,"low":0.83161,"close":0.83161,"volume":31.200000762939453},{"timestamp":1742354220000,"open":0.83163,"high":0.83165,"low":0.8316,"close":0.83164,"volume":21.360000610351562},{"timestamp":1742354280000,"open":0.83165,"high":0.83165,"low":0.83164,"close":0.83165,"volume":4.800000190734863},{"timestamp":1742354340000,"open":0.83163,"high":0.83165,"low":0.83163,"close":0.83164,"volume":3.5999999046325684},{"timestamp":1742354400000,"open":0.8316,"high":0.83161,"low":0.83151,"close":0.83152,"volume":25.799999237060547},{"timestamp":1742354460000,"open":0.83151,"high":0.83154,"low":0.83147,"close":0.83154,"volume":21.719999313354492},{"timestamp":1742354580000,"open":0.83157,"high":0.83157,"low":0.83152,"close":0.83157,"volume":8.399999618530273},{"timestamp":1742354640000,"open":0.83156,"high":0.83162,"low":0.83156,"close":0.83161,"volume":12},{"timestamp":1742354700000,"open":0.83163,"high":0.83169,"low":0.83162,"close":0.83167,"volume":9.600000381469727},{"timestamp":1742354760000,"open":0.83166,"high":0.83169,"low":0.83161,"close":0.83165,"volume":21.600000381469727},{"timestamp":1742354820000,"open":0.83165,"high":0.83168,"low":0.83163,"close":0.83168,"volume":6},{"timestamp":1742354880000,"open":0.83168,"high":0.83172,"low":0.83168,"close":0.83169,"volume":12},{"timestamp":1742354940000,"open":0.83166,"high":0.83166,"low":0.83154,"close":0.83155,"volume":25.200000762939453},{"timestamp":1742355000000,"open":0.83153,"high":0.83153,"low":0.83146,"close":0.83147,"volume":7.199999809265137},{"timestamp":1742355060000,"open":0.83149,"high":0.83154,"low":0.83148,"close":0.83151,"volume":12},{"timestamp":1742355120000,"open":0.8315,"high":0.8315,"low":0.83143,"close":0.83143,"volume":16.799999237060547},{"timestamp":1742355180000,"open":0.8314,"high":0.8314,"low":0.83138,"close":0.83138,"volume":3.5999999046325684},{"timestamp":1742355240000,"open":0.83132,"high":0.83137,"low":0.83132,"close":0.83133,"volume":8.399999618530273},{"timestamp":1742355300000,"open":0.83131,"high":0.83137,"low":0.83131,"close":0.83135,"volume":15.600000381469727},{"timestamp":1742355360000,"open":0.83133,"high":0.83137,"low":0.83132,"close":0.83135,"volume":12},{"timestamp":1742355420000,"open":0.83133,"high":0.83133,"low":0.83131,"close":0.83132,"volume":3.5999999046325684},{"timestamp":1742355480000,"open":0.83132,"high":0.83138,"low":0.83132,"close":0.83138,"volume":9.600000381469727},{"timestamp":1742355540000,"open":0.83139,"high":0.83141,"low":0.83137,"close":0.83139,"volume":9.600000381469727},{"timestamp":1742355600000,"open":0.83142,"high":0.83148,"low":0.83135,"close":0.83148,"volume":13.319999694824219},{"timestamp":1742355660000,"open":0.83148,"high":0.83156,"low":0.83148,"close":0.83153,"volume":10.920000076293945},{"timestamp":1742355720000,"open":0.8315,"high":0.83152,"low":0.83144,"close":0.83147,"volume":13.199999809265137},{"timestamp":1742355780000,"open":0.83149,"high":0.83149,"low":0.83144,"close":0.83144,"volume":6},{"timestamp":1742355840000,"open":0.83144,"high":0.83145,"low":0.83142,"close":0.83142,"volume":9.600000381469727},{"timestamp":1742355900000,"open":0.83145,"high":0.83153,"low":0.83145,"close":0.83152,"volume":10.800000190734863},{"timestamp":1742355960000,"open":0.83155,"high":0.83158,"low":0.83153,"close":0.83156,"volume":12},{"timestamp":1742356020000,"open":0.83154,"high":0.83164,"low":0.83154,"close":0.83164,"volume":10.800000190734863},{"timestamp":1742356080000,"open":0.83165,"high":0.83166,"low":0.83163,"close":0.83164,"volume":9.600000381469727},{"timestamp":1742356140000,"open":0.83166,"high":0.83167,"low":0.83159,"close":0.83162,"volume":14.399999618530273},{"timestamp":1742356200000,"open":0.8316,"high":0.83162,"low":0.8316,"close":0.8316,"volume":3.5999999046325684},{"timestamp":1742356260000,"open":0.83158,"high":0.83161,"low":0.83156,"close":0.83156,"volume":8.399999618530273},{"timestamp":1742356320000,"open":0.83158,"high":0.83159,"low":0.83153,"close":0.83156,"volume":26.579999923706055},{"timestamp":1742356380000,"open":0.83157,"high":0.8316,"low":0.83154,"close":0.8316,"volume":25.049999237060547},{"timestamp":1742356440000,"open":0.83162,"high":0.83165,"low":0.83158,"close":0.83158,"volume":13.800000190734863},{"timestamp":1742356500000,"open":0.83161,"high":0.83163,"low":0.83159,"close":0.83163,"volume":11.489999771118164},{"timestamp":1742356560000,"open":0.83163,"high":0.83169,"low":0.83153,"close":0.83155,"volume":24.239999771118164},{"timestamp":1742356620000,"open":0.83155,"high":0.83155,"low":0.8314,"close":0.83144,"volume":34.20000076293945},{"timestamp":1742356680000,"open":0.83141,"high":0.8315,"low":0.83141,"close":0.83146,"volume":22.200000762939453},{"timestamp":1742356740000,"open":0.83147,"high":0.83154,"low":0.83147,"close":0.83152,"volume":26.399999618530273},{"timestamp":1742356800000,"open":0.83152,"high":0.83152,"low":0.83144,"close":0.83145,"volume":9.600000381469727},{"timestamp":1742356860000,"open":0.83145,"high":0.83145,"low":0.83127,"close":0.83127,"volume":29.399999618530273},{"timestamp":1742356920000,"open":0.83123,"high":0.8313,"low":0.83123,"close":0.8313,"volume":12},{"timestamp":1742356980000,"open":0.8313,"high":0.83132,"low":0.83127,"close":0.83132,"volume":14.399999618530273},{"timestamp":1742357040000,"open":0.83131,"high":0.83131,"low":0.83129,"close":0.83129,"volume":3.5999999046325684},{"timestamp":1742357100000,"open":0.83128,"high":0.83129,"low":0.83124,"close":0.83129,"volume":9.600000381469727},{"timestamp":1742357160000,"open":0.83128,"high":0.83129,"low":0.83128,"close":0.83129,"volume":2.4000000953674316},{"timestamp":1742357220000,"open":0.8313,"high":0.83134,"low":0.8313,"close":0.83134,"volume":6},{"timestamp":1742357280000,"open":0.83131,"high":0.83131,"low":0.83124,"close":0.83124,"volume":19.200000762939453},{"timestamp":1742357340000,"open":0.83124,"high":0.8313,"low":0.83124,"close":0.83126,"volume":8.399999618530273},{"timestamp":1742357400000,"open":0.83127,"high":0.83136,"low":0.83127,"close":0.83134,"volume":10.800000190734863},{"timestamp":1742357460000,"open":0.83127,"high":0.83131,"low":0.83127,"close":0.83129,"volume":15},{"timestamp":1742357520000,"open":0.83133,"high":0.83135,"low":0.83128,"close":0.83135,"volume":16.200000762939453},{"timestamp":1742357580000,"open":0.83137,"high":0.83147,"low":0.83134,"close":0.83147,"volume":22.200000762939453},{"timestamp":1742357640000,"open":0.83147,"high":0.83152,"low":0.83141,"close":0.83147,"volume":15.600000381469727},{"timestamp":1742357700000,"open":0.83143,"high":0.83146,"low":0.83139,"close":0.83144,"volume":15.600000381469727},{"timestamp":1742357760000,"open":0.83142,"high":0.83144,"low":0.83142,"close":0.83143,"volume":7.199999809265137},{"timestamp":1742357820000,"open":0.83145,"high":0.83145,"low":0.83141,"close":0.83144,"volume":9},{"timestamp":1742357880000,"open":0.83145,"high":0.83151,"low":0.83145,"close":0.83149,"volume":8.399999618530273},{"timestamp":1742357940000,"open":0.83151,"high":0.83153,"low":0.83151,"close":0.83153,"volume":2.4000000953674316},{"timestamp":1742358000000,"open":0.83155,"high":0.83156,"low":0.83153,"close":0.83156,"volume":6},{"timestamp":1742358060000,"open":0.83158,"high":0.83159,"low":0.83156,"close":0.83156,"volume":3.5999999046325684},{"timestamp":1742358120000,"open":0.83159,"high":0.83162,"low":0.83157,"close":0.83159,"volume":18},{"timestamp":1742358180000,"open":0.83158,"high":0.83159,"low":0.83155,"close":0.83157,"volume":18.600000381469727},{"timestamp":1742358240000,"open":0.83157,"high":0.83157,"low":0.83153,"close":0.83155,"volume":9.600000381469727},{"timestamp":1742358300000,"open":0.83159,"high":0.8316,"low":0.83153,"close":0.83155,"volume":9.600000381469727},{"timestamp":1742358360000,"open":0.83153,"high":0.83153,"low":0.83153,"close":0.83153,"volume":1.2000000476837158},{"timestamp":1742358420000,"open":0.83156,"high":0.83156,"low":0.83152,"close":0.83155,"volume":12},{"timestamp":1742358480000,"open":0.83154,"high":0.83154,"low":0.83151,"close":0.83152,"volume":9},{"timestamp":1742358540000,"open":0.83152,"high":0.83157,"low":0.83152,"close":0.83157,"volume":18},{"timestamp":1742358600000,"open":0.83156,"high":0.83157,"low":0.83153,"close":0.83154,"volume":9},{"timestamp":1742358660000,"open":0.83155,"high":0.8316,"low":0.83155,"close":0.83158,"volume":3.5999999046325684},{"timestamp":1742358720000,"open":0.8316,"high":0.8316,"low":0.8316,"close":0.8316,"volume":2.4000000953674316},{"timestamp":1742358780000,"open":0.83157,"high":0.8316,"low":0.83157,"close":0.8316,"volume":4.800000190734863},{"timestamp":1742358840000,"open":0.83159,"high":0.83159,"low":0.83155,"close":0.83155,"volume":3.7200000286102295},{"timestamp":1742358900000,"open":0.83157,"high":0.83157,"low":0.83156,"close":0.83156,"volume":2.4000000953674316},{"timestamp":1742358960000,"open":0.83155,"high":0.83158,"low":0.83155,"close":0.83158,"volume":2.4000000953674316},{"timestamp":1742359020000,"open":0.83156,"high":0.83157,"low":0.83156,"close":0.83156,"volume":3.5999999046325684},{"timestamp":1742359080000,"open":0.83155,"high":0.83158,"low":0.83155,"close":0.83155,"volume":6},{"timestamp":1742359140000,"open":0.83156,"high":0.83157,"low":0.83152,"close":0.83153,"volume":19.200000762939453},{"timestamp":1742359200000,"open":0.83156,"high":0.83157,"low":0.83143,"close":0.83148,"volume":19.799999237060547},{"timestamp":1742359260000,"open":0.8315,"high":0.83151,"low":0.83138,"close":0.8314,"volume":35.130001068115234},{"timestamp":1742359320000,"open":0.83141,"high":0.83144,"low":0.83136,"close":0.8314,"volume":16.649999618530273},{"timestamp":1742359380000,"open":0.83138,"high":0.83142,"low":0.83137,"close":0.8314,"volume":8.760000228881836},{"timestamp":1742359440000,"open":0.83143,"high":0.83148,"low":0.83143,"close":0.83146,"volume":13.319999694824219},{"timestamp":1742359500000,"open":0.83144,"high":0.83151,"low":0.83144,"close":0.83149,"volume":12.359999656677246},{"timestamp":1742359560000,"open":0.83146,"high":0.83146,"low":0.83136,"close":0.83142,"volume":16.290000915527344},{"timestamp":1742359620000,"open":0.83139,"high":0.8314,"low":0.83139,"close":0.8314,"volume":6},{"timestamp":1742359680000,"open":0.83139,"high":0.83141,"low":0.83134,"close":0.83139,"volume":10.800000190734863},{"timestamp":1742359740000,"open":0.83137,"high":0.83138,"low":0.83128,"close":0.83132,"volume":11.15999984741211},{"timestamp":1742359800000,"open":0.8313,"high":0.83133,"low":0.8313,"close":0.8313,"volume":4.800000190734863},{"timestamp":1742359860000,"open":0.83128,"high":0.83128,"low":0.83128,"close":0.83128,"volume":1.2000000476837158},{"timestamp":1742359980000,"open":0.8313,"high":0.8313,"low":0.83125,"close":0.8313,"volume":10.800000190734863},{"timestamp":1742360040000,"open":0.83128,"high":0.83129,"low":0.83126,"close":0.83126,"volume":4.800000190734863},{"timestamp":1742360100000,"open":0.83124,"high":0.83126,"low":0.83119,"close":0.83124,"volume":19.799999237060547},{"timestamp":1742360160000,"open":0.83122,"high":0.83122,"low":0.83114,"close":0.83114,"volume":23.760000228881836},{"timestamp":1742360220000,"open":0.83116,"high":0.83121,"low":0.83113,"close":0.8312,"volume":21},{"timestamp":1742360280000,"open":0.83121,"high":0.83121,"low":0.83116,"close":0.83118,"volume":33.119998931884766},{"timestamp":1742360340000,"open":0.83118,"high":0.8312,"low":0.83118,"close":0.8312,"volume":5.400000095367432},{"timestamp":1742360400000,"open":0.83121,"high":0.83124,"low":0.8312,"close":0.83124,"volume":14.399999618530273},{"timestamp":1742360460000,"open":0.83126,"high":0.83129,"low":0.83122,"close":0.83127,"volume":18},{"timestamp":1742360520000,"open":0.83126,"high":0.83127,"low":0.83123,"close":0.83125,"volume":4.800000190734863},{"timestamp":1742360580000,"open":0.83124,"high":0.83128,"low":0.83123,"close":0.83123,"volume":8.399999618530273},{"timestamp":1742360640000,"open":0.83125,"high":0.83131,"low":0.83125,"close":0.83131,"volume":14.399999618530273},{"timestamp":1742360700000,"open":0.83127,"high":0.83129,"low":0.83126,"close":0.83127,"volume":10.800000190734863},{"timestamp":1742360760000,"open":0.8313,"high":0.83135,"low":0.8313,"close":0.83135,"volume":7.199999809265137},{"timestamp":1742360820000,"open":0.83135,"high":0.83148,"low":0.83135,"close":0.83143,"volume":13.199999809265137},{"timestamp":1742360880000,"open":0.83144,"high":0.83147,"low":0.83139,"close":0.83145,"volume":13.199999809265137},{"timestamp":1742360940000,"open":0.83142,"high":0.83144,"low":0.8314,"close":0.8314,"volume":8.399999618530273},{"timestamp":1742361000000,"open":0.83142,"high":0.83142,"low":0.83136,"close":0.83142,"volume":9.600000381469727},{"timestamp":1742361060000,"open":0.83142,"high":0.83153,"low":0.83142,"close":0.83149,"volume":9.600000381469727},{"timestamp":1742361120000,"open":0.83151,"high":0.83156,"low":0.8315,"close":0.83156,"volume":7.199999809265137},{"timestamp":1742361180000,"open":0.83154,"high":0.83154,"low":0.83153,"close":0.83153,"volume":2.4000000953674316},{"timestamp":1742361240000,"open":0.83154,"high":0.83161,"low":0.83154,"close":0.83161,"volume":10.800000190734863},{"timestamp":1742361300000,"open":0.83163,"high":0.83172,"low":0.83163,"close":0.83167,"volume":14.399999618530273},{"timestamp":1742361360000,"open":0.83165,"high":0.83165,"low":0.83157,"close":0.83158,"volume":18.600000381469727},{"timestamp":1742361420000,"open":0.83159,"high":0.83164,"low":0.83159,"close":0.83164,"volume":10.199999809265137},{"timestamp":1742361480000,"open":0.83162,"high":0.83162,"low":0.83162,"close":0.83162,"volume":1.2000000476837158},{"timestamp":1742361540000,"open":0.83163,"high":0.83166,"low":0.83162,"close":0.83166,"volume":8.399999618530273},{"timestamp":1742361600000,"open":0.83168,"high":0.83169,"low":0.83167,"close":0.83168,"volume":8.399999618530273},{"timestamp":1742361660000,"open":0.8317,"high":0.8317,"low":0.83166,"close":0.8317,"volume":6},{"timestamp":1742361720000,"open":0.83167,"high":0.8317,"low":0.83165,"close":0.83168,"volume":10.800000190734863},{"timestamp":1742361780000,"open":0.83165,"high":0.83168,"low":0.83164,"close":0.83166,"volume":12},{"timestamp":1742361840000,"open":0.83164,"high":0.83171,"low":0.83164,"close":0.8317,"volume":18},{"timestamp":1742361900000,"open":0.83168,"high":0.83171,"low":0.83167,"close":0.83167,"volume":14.399999618530273},{"timestamp":1742361960000,"open":0.83166,"high":0.83168,"low":0.83164,"close":0.83168,"volume":4.800000190734863},{"timestamp":1742362020000,"open":0.83169,"high":0.83171,"low":0.83163,"close":0.83163,"volume":14.399999618530273},{"timestamp":1742362080000,"open":0.83165,"high":0.83168,"low":0.8316,"close":0.83166,"volume":18},{"timestamp":1742362140000,"open":0.83165,"high":0.83172,"low":0.83164,"close":0.83168,"volume":13.199999809265137},{"timestamp":1742362200000,"open":0.8317,"high":0.83172,"low":0.83168,"close":0.83169,"volume":9.600000381469727},{"timestamp":1742362260000,"open":0.83166,"high":0.83167,"low":0.83166,"close":0.83166,"volume":3.7200000286102295},{"timestamp":1742362320000,"open":0.83165,"high":0.83165,"low":0.83157,"close":0.8316,"volume":9.600000381469727},{"timestamp":1742362380000,"open":0.83162,"high":0.83162,"low":0.83152,"close":0.83158,"volume":14.520000457763672},{"timestamp":1742362440000,"open":0.8316,"high":0.83163,"low":0.83157,"close":0.83162,"volume":7.199999809265137},{"timestamp":1742362500000,"open":0.83164,"high":0.8317,"low":0.83164,"close":0.8317,"volume":7.199999809265137},{"timestamp":1742362560000,"open":0.83167,"high":0.83167,"low":0.83163,"close":0.83163,"volume":6},{"timestamp":1742362620000,"open":0.83164,"high":0.83166,"low":0.83161,"close":0.83163,"volume":10.800000190734863},{"timestamp":1742362680000,"open":0.83164,"high":0.83164,"low":0.83157,"close":0.83163,"volume":9.600000381469727},{"timestamp":1742362740000,"open":0.83165,"high":0.83166,"low":0.83162,"close":0.83165,"volume":10.800000190734863},{"timestamp":1742362800000,"open":0.83164,"high":0.83167,"low":0.83163,"close":0.83163,"volume":9.600000381469727},{"timestamp":1742362860000,"open":0.83165,"high":0.83165,"low":0.8316,"close":0.83163,"volume":7.199999809265137},{"timestamp":1742362920000,"open":0.83162,"high":0.83162,"low":0.83158,"close":0.83158,"volume":6},{"timestamp":1742362980000,"open":0.83156,"high":0.83159,"low":0.83155,"close":0.83155,"volume":6.119999885559082},{"timestamp":1742363040000,"open":0.83155,"high":0.83159,"low":0.83152,"close":0.83157,"volume":44.34000015258789},{"timestamp":1742363100000,"open":0.83154,"high":0.83161,"low":0.83154,"close":0.83157,"volume":38.15999984741211},{"timestamp":1742363160000,"open":0.83156,"high":0.83163,"low":0.83156,"close":0.83161,"volume":20.520000457763672},{"timestamp":1742363220000,"open":0.83162,"high":0.83162,"low":0.83155,"close":0.83156,"volume":18.690000534057617},{"timestamp":1742363280000,"open":0.83158,"high":0.8316,"low":0.83156,"close":0.83157,"volume":12},{"timestamp":1742363340000,"open":0.83157,"high":0.83161,"low":0.83157,"close":0.83161,"volume":4.800000190734863},{"timestamp":1742363400000,"open":0.83162,"high":0.83167,"low":0.83162,"close":0.83167,"volume":9.600000381469727},{"timestamp":1742363460000,"open":0.83166,"high":0.83173,"low":0.83163,"close":0.83173,"volume":18.600000381469727},{"timestamp":1742363520000,"open":0.83171,"high":0.83175,"low":0.83171,"close":0.83175,"volume":10.800000190734863},{"timestamp":1742363580000,"open":0.83175,"high":0.83183,"low":0.83175,"close":0.83183,"volume":23.610000610351562},{"timestamp":1742363640000,"open":0.83183,"high":0.83183,"low":0.83179,"close":0.83179,"volume":16.920000076293945},{"timestamp":1742363700000,"open":0.8318,"high":0.83181,"low":0.83179,"close":0.8318,"volume":9.600000381469727},{"timestamp":1742363760000,"open":0.83181,"high":0.83183,"low":0.83176,"close":0.83178,"volume":22.079999923706055},{"timestamp":1742363820000,"open":0.83176,"high":0.83182,"low":0.83175,"close":0.83178,"volume":43.560001373291016},{"timestamp":1742363880000,"open":0.83175,"high":0.83178,"low":0.83174,"close":0.83177,"volume":35.63999938964844},{"timestamp":1742363940000,"open":0.83177,"high":0.83177,"low":0.83169,"close":0.83173,"volume":49.529998779296875},{"timestamp":1742364000000,"open":0.83172,"high":0.83173,"low":0.83168,"close":0.83172,"volume":58.22999954223633},{"timestamp":1742364060000,"open":0.83171,"high":0.83175,"low":0.83168,"close":0.83171,"volume":21.600000381469727},{"timestamp":1742364120000,"open":0.83172,"high":0.83182,"low":0.83171,"close":0.8318,"volume":16.200000762939453},{"timestamp":1742364180000,"open":0.83179,"high":0.83182,"low":0.83177,"close":0.83179,"volume":13.199999809265137},{"timestamp":1742364240000,"open":0.8318,"high":0.83184,"low":0.83176,"close":0.83177,"volume":23.670000076293945},{"timestamp":1742364300000,"open":0.83179,"high":0.83179,"low":0.83177,"close":0.83178,"volume":9.8100004196167},{"timestamp":1742364360000,"open":0.8318,"high":0.83182,"low":0.83179,"close":0.8318,"volume":6.119999885559082},{"timestamp":1742364420000,"open":0.83181,"high":0.83181,"low":0.83181,"close":0.83181,"volume":3.0899999141693115},{"timestamp":1742364480000,"open":0.83182,"high":0.83182,"low":0.83178,"close":0.83178,"volume":3.7200000286102295},{"timestamp":1742364540000,"open":0.83181,"high":0.83183,"low":0.83176,"close":0.83176,"volume":14.640000343322754},{"timestamp":1742364600000,"open":0.83171,"high":0.83174,"low":0.83171,"close":0.83174,"volume":4.800000190734863},{"timestamp":1742364660000,"open":0.83171,"high":0.83171,"low":0.83164,"close":0.83164,"volume":8.399999618530273},{"timestamp":1742364720000,"open":0.83162,"high":0.83162,"low":0.83158,"close":0.83162,"volume":6},{"timestamp":1742364780000,"open":0.83163,"high":0.83167,"low":0.83163,"close":0.83165,"volume":6},{"timestamp":1742364840000,"open":0.83168,"high":0.83171,"low":0.83164,"close":0.83164,"volume":18.450000762939453},{"timestamp":1742364900000,"open":0.83162,"high":0.83166,"low":0.83162,"close":0.83166,"volume":8.520000457763672},{"timestamp":1742364960000,"open":0.83165,"high":0.83165,"low":0.83162,"close":0.83163,"volume":4.800000190734863},{"timestamp":1742365020000,"open":0.83166,"high":0.83166,"low":0.83164,"close":0.83165,"volume":3.5999999046325684},{"timestamp":1742365080000,"open":0.83164,"high":0.83181,"low":0.83157,"close":0.83178,"volume":18.1200008392334},{"timestamp":1742365140000,"open":0.8318,"high":0.83183,"low":0.8318,"close":0.83181,"volume":7.199999809265137},{"timestamp":1742365200000,"open":0.83179,"high":0.83179,"low":0.83172,"close":0.83172,"volume":7.199999809265137},{"timestamp":1742365260000,"open":0.83175,"high":0.83176,"low":0.83168,"close":0.83171,"volume":21.1200008392334},{"timestamp":1742365320000,"open":0.83171,"high":0.83173,"low":0.8317,"close":0.8317,"volume":10.199999809265137},{"timestamp":1742365380000,"open":0.83171,"high":0.83175,"low":0.8316,"close":0.8316,"volume":14.399999618530273},{"timestamp":1742365440000,"open":0.83161,"high":0.83165,"low":0.83158,"close":0.83161,"volume":27.959999084472656},{"timestamp":1742365500000,"open":0.83162,"high":0.83168,"low":0.8316,"close":0.83168,"volume":46.79999923706055},{"timestamp":1742365560000,"open":0.83168,"high":0.83172,"low":0.83166,"close":0.83172,"volume":16.079999923706055},{"timestamp":1742365620000,"open":0.83171,"high":0.83173,"low":0.83168,"close":0.83169,"volume":37.529998779296875},{"timestamp":1742365680000,"open":0.83168,"high":0.83175,"low":0.83168,"close":0.83175,"volume":11.609999656677246},{"timestamp":1742365740000,"open":0.83171,"high":0.83178,"low":0.83169,"close":0.8317,"volume":13.5600004196167},{"timestamp":1742365800000,"open":0.83169,"high":0.83171,"low":0.83165,"close":0.83167,"volume":43.13999938964844},{"timestamp":1742365860000,"open":0.83168,"high":0.83172,"low":0.83167,"close":0.83169,"volume":33.689998626708984},{"timestamp":1742365920000,"open":0.8317,"high":0.8318,"low":0.8317,"close":0.8318,"volume":22.889999389648438},{"timestamp":1742365980000,"open":0.83177,"high":0.83181,"low":0.83174,"close":0.83174,"volume":26.760000228881836},{"timestamp":1742366040000,"open":0.83171,"high":0.83173,"low":0.83166,"close":0.83169,"volume":29.040000915527344},{"timestamp":1742366100000,"open":0.83167,"high":0.83171,"low":0.83166,"close":0.83166,"volume":23.399999618530273},{"timestamp":1742366160000,"open":0.83168,"high":0.83168,"low":0.83161,"close":0.83165,"volume":15.300000190734863},{"timestamp":1742366220000,"open":0.83164,"high":0.83168,"low":0.8316,"close":0.83162,"volume":48.599998474121094},{"timestamp":1742366280000,"open":0.83162,"high":0.83167,"low":0.83161,"close":0.83162,"volume":38.459999084472656},{"timestamp":1742366340000,"open":0.8316,"high":0.83162,"low":0.8315,"close":0.8315,"volume":47.70000076293945},{"timestamp":1742366400000,"open":0.83149,"high":0.8315,"low":0.83137,"close":0.83148,"volume":65.7300033569336},{"timestamp":1742366460000,"open":0.83147,"high":0.83155,"low":0.83145,"close":0.83152,"volume":58.40999984741211},{"timestamp":1742366520000,"open":0.83156,"high":0.83159,"low":0.8315,"close":0.83152,"volume":64.94999694824219},{"timestamp":1742366580000,"open":0.83155,"high":0.83157,"low":0.8315,"close":0.83152,"volume":50.0099983215332},{"timestamp":1742366640000,"open":0.83152,"high":0.83163,"low":0.8315,"close":0.83155,"volume":54.29999923706055},{"timestamp":1742366700000,"open":0.83156,"high":0.83161,"low":0.83151,"close":0.83159,"volume":63.84000015258789},{"timestamp":1742366760000,"open":0.83162,"high":0.83171,"low":0.83162,"close":0.83167,"volume":26.399999618530273},{"timestamp":1742366820000,"open":0.83167,"high":0.83168,"low":0.83166,"close":0.83166,"volume":9.600000381469727},{"timestamp":1742366880000,"open":0.83164,"high":0.83171,"low":0.83164,"close":0.8317,"volume":22.200000762939453},{"timestamp":1742366940000,"open":0.83169,"high":0.83175,"low":0.83167,"close":0.83172,"volume":36.599998474121094},{"timestamp":1742367000000,"open":0.8317,"high":0.83172,"low":0.83164,"close":0.8317,"volume":20.399999618530273},{"timestamp":1742367060000,"open":0.8317,"high":0.83176,"low":0.83169,"close":0.83171,"volume":27.600000381469727},{"timestamp":1742367120000,"open":0.83168,"high":0.83178,"low":0.83166,"close":0.83173,"volume":25.799999237060547},{"timestamp":1742367180000,"open":0.83175,"high":0.83176,"low":0.83174,"close":0.83174,"volume":17.489999771118164},{"timestamp":1742367240000,"open":0.83174,"high":0.83176,"low":0.83167,"close":0.83167,"volume":17.610000610351562},{"timestamp":1742367300000,"open":0.83166,"high":0.83168,"low":0.8316,"close":0.83166,"volume":23.280000686645508},{"timestamp":1742367360000,"open":0.83167,"high":0.83169,"low":0.83158,"close":0.83162,"volume":29.040000915527344},{"timestamp":1742367420000,"open":0.83159,"high":0.83159,"low":0.83134,"close":0.83137,"volume":59.459999084472656},{"timestamp":1742367480000,"open":0.83135,"high":0.83138,"low":0.83126,"close":0.83129,"volume":64.29000091552734},{"timestamp":1742367540000,"open":0.83128,"high":0.83128,"low":0.83109,"close":0.83121,"volume":106.70999908447266},{"timestamp":1742367600000,"open":0.8312,"high":0.83126,"low":0.831,"close":0.83105,"volume":133.6199951171875},{"timestamp":1742367660000,"open":0.83106,"high":0.83123,"low":0.83106,"close":0.83111,"volume":152.16000366210938},{"timestamp":1742367720000,"open":0.83111,"high":0.8312,"low":0.83106,"close":0.8311,"volume":114.18000030517578},{"timestamp":1742367780000,"open":0.8311,"high":0.83114,"low":0.83104,"close":0.83107,"volume":77.76000213623047},{"timestamp":1742367840000,"open":0.83108,"high":0.83119,"low":0.83105,"close":0.83117,"volume":50.400001525878906},{"timestamp":1742367900000,"open":0.83116,"high":0.83119,"low":0.8311,"close":0.83113,"volume":46.20000076293945},{"timestamp":1742367960000,"open":0.83115,"high":0.83115,"low":0.83099,"close":0.83103,"volume":31.440000534057617},{"timestamp":1742368020000,"open":0.83103,"high":0.83117,"low":0.83103,"close":0.83112,"volume":39.599998474121094},{"timestamp":1742368080000,"open":0.83113,"high":0.83114,"low":0.83098,"close":0.83098,"volume":42.599998474121094},{"timestamp":1742368140000,"open":0.83096,"high":0.8311,"low":0.83094,"close":0.83099,"volume":72.5999984741211},{"timestamp":1742368200000,"open":0.831,"high":0.83111,"low":0.83099,"close":0.83106,"volume":52.91999816894531},{"timestamp":1742368260000,"open":0.83108,"high":0.83119,"low":0.83107,"close":0.83113,"volume":45.599998474121094},{"timestamp":1742368320000,"open":0.83112,"high":0.83123,"low":0.83108,"close":0.83122,"volume":45.599998474121094},{"timestamp":1742368380000,"open":0.83119,"high":0.83124,"low":0.83117,"close":0.83117,"volume":57.599998474121094},{"timestamp":1742368440000,"open":0.83115,"high":0.8312,"low":0.83109,"close":0.83109,"volume":37.79999923706055},{"timestamp":1742368500000,"open":0.83108,"high":0.83108,"low":0.83094,"close":0.83099,"volume":40.79999923706055},{"timestamp":1742368560000,"open":0.83099,"high":0.83099,"low":0.83083,"close":0.83089,"volume":62.310001373291016},{"timestamp":1742368620000,"open":0.83089,"high":0.8309,"low":0.83074,"close":0.83079,"volume":56.66999816894531},{"timestamp":1742368680000,"open":0.83078,"high":0.83078,"low":0.8306,"close":0.83068,"volume":68.04000091552734},{"timestamp":1742368740000,"open":0.83069,"high":0.83074,"low":0.83068,"close":0.83068,"volume":32.400001525878906},{"timestamp":1742368800000,"open":0.83067,"high":0.83076,"low":0.83061,"close":0.83061,"volume":53.52000045776367},{"timestamp":1742368860000,"open":0.83061,"high":0.83069,"low":0.83053,"close":0.83058,"volume":59.61000061035156},{"timestamp":1742368920000,"open":0.8306,"high":0.8306,"low":0.83052,"close":0.83055,"volume":57.2400016784668},{"timestamp":1742368980000,"open":0.83055,"high":0.83055,"low":0.83039,"close":0.83047,"volume":101.8499984741211},{"timestamp":1742369040000,"open":0.83046,"high":0.83047,"low":0.83034,"close":0.83034,"volume":57.119998931884766},{"timestamp":1742369100000,"open":0.83031,"high":0.83048,"low":0.83031,"close":0.83048,"volume":33.599998474121094},{"timestamp":1742369160000,"open":0.83048,"high":0.83057,"low":0.8304,"close":0.83047,"volume":34.79999923706055},{"timestamp":1742369220000,"open":0.83045,"high":0.8305,"low":0.83042,"close":0.83042,"volume":21.600000381469727},{"timestamp":1742369280000,"open":0.83044,"high":0.83044,"low":0.83034,"close":0.83038,"volume":35.400001525878906},{"timestamp":1742369340000,"open":0.83036,"high":0.83043,"low":0.83032,"close":0.83043,"volume":94.41000366210938},{"timestamp":1742369400000,"open":0.83044,"high":0.83066,"low":0.83041,"close":0.83064,"volume":40.20000076293945},{"timestamp":1742369460000,"open":0.83066,"high":0.83073,"low":0.83053,"close":0.83055,"volume":34.79999923706055},{"timestamp":1742369520000,"open":0.83053,"high":0.8306,"low":0.8305,"close":0.83055,"volume":56.72999954223633},{"timestamp":1742369580000,"open":0.83055,"high":0.83055,"low":0.83049,"close":0.83055,"volume":53.15999984741211},{"timestamp":1742369640000,"open":0.83055,"high":0.83055,"low":0.83041,"close":0.83043,"volume":98.04000091552734},{"timestamp":1742369700000,"open":0.83045,"high":0.83045,"low":0.83026,"close":0.83026,"volume":52.68000030517578},{"timestamp":1742369760000,"open":0.83023,"high":0.83027,"low":0.82994,"close":0.82994,"volume":181.74000549316406},{"timestamp":1742369820000,"open":0.82993,"high":0.82997,"low":0.82978,"close":0.82984,"volume":172.9199981689453},{"timestamp":1742369880000,"open":0.8299,"high":0.82996,"low":0.82974,"close":0.82977,"volume":190.6199951171875},{"timestamp":1742369940000,"open":0.82977,"high":0.82987,"low":0.82972,"close":0.82979,"volume":143.10000610351562},{"timestamp":1742370000000,"open":0.82977,"high":0.8298,"low":0.82961,"close":0.82964,"volume":161.85000610351562},{"timestamp":1742370060000,"open":0.82963,"high":0.82966,"low":0.82947,"close":0.8296,"volume":143.61000061035156},{"timestamp":1742370120000,"open":0.82957,"high":0.82961,"low":0.8293,"close":0.82934,"volume":111.33000183105469},{"timestamp":1742370180000,"open":0.82933,"high":0.82933,"low":0.82914,"close":0.82925,"volume":123},{"timestamp":1742370240000,"open":0.8293,"high":0.82936,"low":0.82923,"close":0.82927,"volume":148.02000427246094},{"timestamp":1742370300000,"open":0.82929,"high":0.82948,"low":0.82927,"close":0.82943,"volume":71.87999725341797},{"timestamp":1742370360000,"open":0.82944,"high":0.82963,"low":0.82941,"close":0.82961,"volume":73.80000305175781},{"timestamp":1742370420000,"open":0.82961,"high":0.82962,"low":0.82938,"close":0.82949,"volume":156.8699951171875},{"timestamp":1742370480000,"open":0.82945,"high":0.82952,"low":0.82927,"close":0.82949,"volume":125.7300033569336},{"timestamp":1742370540000,"open":0.82953,"high":0.82978,"low":0.82953,"close":0.82971,"volume":158.39999389648438},{"timestamp":1742370600000,"open":0.82972,"high":0.82976,"low":0.82959,"close":0.82969,"volume":129.60000610351562},{"timestamp":1742370660000,"open":0.82971,"high":0.82987,"low":0.82962,"close":0.8297,"volume":77.63999938964844},{"timestamp":1742370720000,"open":0.8297,"high":0.8297,"low":0.82941,"close":0.82941,"volume":138.60000610351562},{"timestamp":1742370780000,"open":0.82941,"high":0.82949,"low":0.82936,"close":0.82946,"volume":131.30999755859375},{"timestamp":1742370840000,"open":0.82945,"high":0.82949,"low":0.82938,"close":0.82946,"volume":41.61000061035156},{"timestamp":1742370900000,"open":0.82942,"high":0.8295,"low":0.8294,"close":0.8294,"volume":35.7599983215332},{"timestamp":1742370960000,"open":0.82942,"high":0.82944,"low":0.82928,"close":0.82932,"volume":102.72000122070312},{"timestamp":1742371020000,"open":0.82933,"high":0.82939,"low":0.82925,"close":0.82939,"volume":136.1999969482422},{"timestamp":1742371080000,"open":0.82939,"high":0.82939,"low":0.82926,"close":0.82927,"volume":79.19999694824219},{"timestamp":1742371140000,"open":0.82925,"high":0.82925,"low":0.82914,"close":0.82922,"volume":86.19000244140625},{"timestamp":1742371200000,"open":0.82921,"high":0.82921,"low":0.82903,"close":0.82915,"volume":116.33999633789062},{"timestamp":1742371260000,"open":0.82915,"high":0.82921,"low":0.82909,"close":0.82918,"volume":56.400001525878906},{"timestamp":1742371320000,"open":0.82919,"high":0.82932,"low":0.82915,"close":0.82925,"volume":45},{"timestamp":1742371380000,"open":0.82926,"high":0.82934,"low":0.82924,"close":0.82931,"volume":48.599998474121094},{"timestamp":1742371440000,"open":0.82932,"high":0.82944,"low":0.82931,"close":0.82937,"volume":69.4800033569336},{"timestamp":1742371500000,"open":0.82939,"high":0.8294,"low":0.82926,"close":0.82933,"volume":66.4800033569336},{"timestamp":1742371560000,"open":0.82931,"high":0.8294,"low":0.82925,"close":0.82929,"volume":47.130001068115234},{"timestamp":1742371620000,"open":0.82928,"high":0.82942,"low":0.82927,"close":0.82938,"volume":35.400001525878906},{"timestamp":1742371680000,"open":0.82939,"high":0.82946,"low":0.82935,"close":0.82942,"volume":124.08000183105469},{"timestamp":1742371740000,"open":0.82941,"high":0.82949,"low":0.82935,"close":0.82938,"volume":73.80000305175781},{"timestamp":1742371800000,"open":0.8294,"high":0.82951,"low":0.82937,"close":0.82938,"volume":112.29000091552734},{"timestamp":1742371860000,"open":0.82939,"high":0.82946,"low":0.82913,"close":0.82913,"volume":84.72000122070312},{"timestamp":1742371920000,"open":0.82913,"high":0.82922,"low":0.8291,"close":0.8292,"volume":94.88999938964844},{"timestamp":1742371980000,"open":0.82922,"high":0.82923,"low":0.82913,"close":0.82915,"volume":70.86000061035156},{"timestamp":1742372040000,"open":0.82912,"high":0.82927,"low":0.82911,"close":0.82926,"volume":62.130001068115234},{"timestamp":1742372100000,"open":0.82926,"high":0.82927,"low":0.8292,"close":0.82922,"volume":56.040000915527344},{"timestamp":1742372160000,"open":0.82921,"high":0.82927,"low":0.82917,"close":0.82918,"volume":85.3499984741211},{"timestamp":1742372220000,"open":0.82913,"high":0.82924,"low":0.82913,"close":0.82923,"volume":21.239999771118164},{"timestamp":1742372280000,"open":0.82922,"high":0.82924,"low":0.8291,"close":0.82911,"volume":40.11000061035156},{"timestamp":1742372340000,"open":0.82912,"high":0.82913,"low":0.82902,"close":0.82906,"volume":31.200000762939453},{"timestamp":1742372400000,"open":0.82907,"high":0.82907,"low":0.82893,"close":0.82898,"volume":51.599998474121094},{"timestamp":1742372460000,"open":0.829,"high":0.82906,"low":0.82898,"close":0.82903,"volume":42.599998474121094},{"timestamp":1742372520000,"open":0.82902,"high":0.82913,"low":0.82897,"close":0.82912,"volume":39},{"timestamp":1742372580000,"open":0.82912,"high":0.82923,"low":0.82912,"close":0.82921,"volume":46.20000076293945},{"timestamp":1742372640000,"open":0.82921,"high":0.82923,"low":0.82916,"close":0.82919,"volume":69},{"timestamp":1742372700000,"open":0.82916,"high":0.82923,"low":0.82916,"close":0.82921,"volume":30},{"timestamp":1742372760000,"open":0.82922,"high":0.82925,"low":0.82918,"close":0.82924,"volume":50.400001525878906},{"timestamp":1742372820000,"open":0.82925,"high":0.82925,"low":0.82918,"close":0.82923,"volume":43.79999923706055},{"timestamp":1742372880000,"open":0.82922,"high":0.82923,"low":0.82911,"close":0.82911,"volume":46.79999923706055},{"timestamp":1742372940000,"open":0.8291,"high":0.82919,"low":0.82909,"close":0.82919,"volume":66},{"timestamp":1742373000000,"open":0.82921,"high":0.82943,"low":0.82914,"close":0.82943,"volume":74.63999938964844},{"timestamp":1742373060000,"open":0.82943,"high":0.82947,"low":0.82937,"close":0.82937,"volume":73.13999938964844},{"timestamp":1742373120000,"open":0.82938,"high":0.82942,"low":0.82933,"close":0.82937,"volume":57.119998931884766},{"timestamp":1742373180000,"open":0.82939,"high":0.82943,"low":0.82934,"close":0.82942,"volume":34.91999816894531},{"timestamp":1742373240000,"open":0.82942,"high":0.82942,"low":0.82922,"close":0.82925,"volume":49.560001373291016},{"timestamp":1742373300000,"open":0.82926,"high":0.82932,"low":0.82924,"close":0.82932,"volume":21},{"timestamp":1742373360000,"open":0.8293,"high":0.82938,"low":0.8293,"close":0.82937,"volume":62.52000045776367},{"timestamp":1742373420000,"open":0.82936,"high":0.82946,"low":0.8293,"close":0.8293,"volume":49.20000076293945},{"timestamp":1742373480000,"open":0.82928,"high":0.8293,"low":0.8292,"close":0.82922,"volume":31.200000762939453},{"timestamp":1742373540000,"open":0.8292,"high":0.82927,"low":0.82918,"close":0.82923,"volume":48},{"timestamp":1742373600000,"open":0.82924,"high":0.82927,"low":0.82912,"close":0.82914,"volume":76.68000030517578},{"timestamp":1742373660000,"open":0.82915,"high":0.82916,"low":0.82904,"close":0.82907,"volume":125.4000015258789},{"timestamp":1742373720000,"open":0.82907,"high":0.82908,"low":0.82894,"close":0.82896,"volume":99},{"timestamp":1742373780000,"open":0.82895,"high":0.82901,"low":0.82881,"close":0.82887,"volume":111.12000274658203},{"timestamp":1742373840000,"open":0.82888,"high":0.82893,"low":0.82885,"close":0.82891,"volume":49.20000076293945},{"timestamp":1742373900000,"open":0.82889,"high":0.82889,"low":0.82877,"close":0.82879,"volume":69},{"timestamp":1742373960000,"open":0.82878,"high":0.82879,"low":0.82867,"close":0.82869,"volume":67.29000091552734},{"timestamp":1742374020000,"open":0.82868,"high":0.82868,"low":0.8286,"close":0.82862,"volume":33.689998626708984},{"timestamp":1742374080000,"open":0.82861,"high":0.82865,"low":0.82856,"close":0.82865,"volume":81.08999633789062},{"timestamp":1742374140000,"open":0.82865,"high":0.82867,"low":0.82859,"close":0.82864,"volume":107.91000366210938},{"timestamp":1742374200000,"open":0.82865,"high":0.82865,"low":0.82847,"close":0.8285,"volume":65.76000213623047},{"timestamp":1742374260000,"open":0.82851,"high":0.82855,"low":0.82846,"close":0.82851,"volume":92.5199966430664},{"timestamp":1742374320000,"open":0.82851,"high":0.82857,"low":0.82831,"close":0.82834,"volume":109.0199966430664},{"timestamp":1742374380000,"open":0.82836,"high":0.82842,"low":0.8283,"close":0.82835,"volume":65.5199966430664},{"timestamp":1742374440000,"open":0.82835,"high":0.82861,"low":0.82833,"close":0.82858,"volume":61.40999984741211},{"timestamp":1742374500000,"open":0.82858,"high":0.8287,"low":0.82856,"close":0.82868,"volume":63.93000030517578},{"timestamp":1742374560000,"open":0.82868,"high":0.8287,"low":0.82858,"close":0.82864,"volume":79.91999816894531},{"timestamp":1742374620000,"open":0.82864,"high":0.82874,"low":0.82864,"close":0.82874,"volume":77.61000061035156},{"timestamp":1742374680000,"open":0.82874,"high":0.82874,"low":0.82867,"close":0.82868,"volume":37.560001373291016},{"timestamp":1742374740000,"open":0.82866,"high":0.82866,"low":0.82856,"close":0.82859,"volume":89.01000213623047},{"timestamp":1742374800000,"open":0.82857,"high":0.82859,"low":0.82848,"close":0.8285,"volume":71.27999877929688},{"timestamp":1742374860000,"open":0.82851,"high":0.8286,"low":0.82845,"close":0.82848,"volume":114.54000091552734},{"timestamp":1742374920000,"open":0.82848,"high":0.8285,"low":0.82842,"close":0.82847,"volume":93.12000274658203},{"timestamp":1742374980000,"open":0.82847,"high":0.82847,"low":0.82835,"close":0.82837,"volume":101.76000213623047},{"timestamp":1742375040000,"open":0.82837,"high":0.82848,"low":0.82836,"close":0.82845,"volume":74.76000213623047},{"timestamp":1742375100000,"open":0.82842,"high":0.82842,"low":0.82829,"close":0.82829,"volume":61.20000076293945},{"timestamp":1742375160000,"open":0.82826,"high":0.82836,"low":0.82826,"close":0.82835,"volume":56.52000045776367},{"timestamp":1742375220000,"open":0.82833,"high":0.82834,"low":0.82825,"close":0.82825,"volume":52.91999816894531},{"timestamp":1742375280000,"open":0.82827,"high":0.82832,"low":0.82825,"close":0.82831,"volume":58.91999816894531},{"timestamp":1742375340000,"open":0.82831,"high":0.82831,"low":0.82825,"close":0.82828,"volume":49.68000030517578},{"timestamp":1742375400000,"open":0.8283,"high":0.82832,"low":0.82816,"close":0.82816,"volume":51.119998931884766},{"timestamp":1742375460000,"open":0.82817,"high":0.82828,"low":0.82816,"close":0.82825,"volume":57.599998474121094},{"timestamp":1742375520000,"open":0.82823,"high":0.82833,"low":0.82823,"close":0.82832,"volume":32.130001068115234},{"timestamp":1742375580000,"open":0.82829,"high":0.8283,"low":0.8281,"close":0.82817,"volume":95.4000015258789},{"timestamp":1742375640000,"open":0.82815,"high":0.82818,"low":0.8281,"close":0.82814,"volume":87.30000305175781},{"timestamp":1742375700000,"open":0.82815,"high":0.82815,"low":0.8281,"close":0.82815,"volume":55.79999923706055},{"timestamp":1742375760000,"open":0.82814,"high":0.8282,"low":0.8281,"close":0.82814,"volume":34.79999923706055},{"timestamp":1742375820000,"open":0.82815,"high":0.82818,"low":0.82807,"close":0.82809,"volume":37.79999923706055},{"timestamp":1742375880000,"open":0.82812,"high":0.82813,"low":0.82808,"close":0.82811,"volume":54.2400016784668},{"timestamp":1742375940000,"open":0.82807,"high":0.82807,"low":0.82783,"close":0.82786,"volume":82.19999694824219},{"timestamp":1742376000000,"open":0.82785,"high":0.82786,"low":0.82779,"close":0.82781,"volume":47.4900016784668},{"timestamp":1742376060000,"open":0.82782,"high":0.82792,"low":0.82782,"close":0.82784,"volume":75.44999694824219},{"timestamp":1742376120000,"open":0.82788,"high":0.828,"low":0.82787,"close":0.8279,"volume":44.43000030517578},{"timestamp":1742376180000,"open":0.82792,"high":0.82805,"low":0.82791,"close":0.82804,"volume":95.06999969482422},{"timestamp":1742376240000,"open":0.82802,"high":0.82808,"low":0.82797,"close":0.82806,"volume":97.5},{"timestamp":1742376300000,"open":0.82807,"high":0.8281,"low":0.82802,"close":0.82807,"volume":64.16999816894531},{"timestamp":1742376360000,"open":0.82807,"high":0.82809,"low":0.82803,"close":0.82806,"volume":64.73999786376953},{"timestamp":1742376420000,"open":0.82806,"high":0.82813,"low":0.82802,"close":0.8281,"volume":40.04999923706055},{"timestamp":1742376480000,"open":0.82808,"high":0.82814,"low":0.82807,"close":0.82809,"volume":48.029998779296875},{"timestamp":1742376540000,"open":0.82808,"high":0.82814,"low":0.82806,"close":0.82812,"volume":46.560001373291016},{"timestamp":1742376600000,"open":0.82813,"high":0.8282,"low":0.8281,"close":0.8282,"volume":51.599998474121094},{"timestamp":1742376660000,"open":0.82819,"high":0.82841,"low":0.82819,"close":0.82832,"volume":69.80999755859375},{"timestamp":1742376720000,"open":0.82831,"high":0.82855,"low":0.82831,"close":0.82846,"volume":75.5999984741211},{"timestamp":1742376780000,"open":0.82848,"high":0.82859,"low":0.82842,"close":0.82846,"volume":65.61000061035156},{"timestamp":1742376840000,"open":0.82849,"high":0.82849,"low":0.82842,"close":0.82846,"volume":48.599998474121094},{"timestamp":1742376900000,"open":0.82848,"high":0.82856,"low":0.82847,"close":0.82855,"volume":46.20000076293945},{"timestamp":1742376960000,"open":0.82853,"high":0.82857,"low":0.82847,"close":0.82855,"volume":48},{"timestamp":1742377020000,"open":0.82855,"high":0.82857,"low":0.82852,"close":0.82856,"volume":28.799999237060547},{"timestamp":1742377080000,"open":0.82858,"high":0.82863,"low":0.82853,"close":0.82862,"volume":69.44999694824219},{"timestamp":1742377140000,"open":0.82861,"high":0.82873,"low":0.82859,"close":0.82873,"volume":38.400001525878906},{"timestamp":1742377200000,"open":0.82875,"high":0.82875,"low":0.82869,"close":0.82871,"volume":18.360000610351562},{"timestamp":1742377260000,"open":0.82872,"high":0.82872,"low":0.82861,"close":0.82867,"volume":76.68000030517578},{"timestamp":1742377320000,"open":0.82868,"high":0.82875,"low":0.82867,"close":0.82872,"volume":45.2400016784668},{"timestamp":1742377380000,"open":0.82869,"high":0.82872,"low":0.82862,"close":0.82872,"volume":38.400001525878906},{"timestamp":1742377440000,"open":0.8287,"high":0.82872,"low":0.82864,"close":0.82864,"volume":19.200000762939453},{"timestamp":1742377500000,"open":0.82863,"high":0.82867,"low":0.82858,"close":0.82867,"volume":36},{"timestamp":1742377560000,"open":0.82868,"high":0.82874,"low":0.82865,"close":0.82874,"volume":50.400001525878906},{"timestamp":1742377620000,"open":0.82871,"high":0.82874,"low":0.82866,"close":0.82872,"volume":78.20999908447266},{"timestamp":1742377680000,"open":0.82874,"high":0.82891,"low":0.82868,"close":0.82886,"volume":82.16999816894531},{"timestamp":1742377740000,"open":0.82887,"high":0.82901,"low":0.82887,"close":0.82896,"volume":71.69999694824219},{"timestamp":1742377800000,"open":0.82898,"high":0.82899,"low":0.82893,"close":0.82894,"volume":48},{"timestamp":1742377860000,"open":0.82895,"high":0.82905,"low":0.82892,"close":0.82899,"volume":74.16000366210938},{"timestamp":1742377920000,"open":0.82902,"high":0.8291,"low":0.82895,"close":0.82897,"volume":102.12000274658203},{"timestamp":1742377980000,"open":0.82895,"high":0.82901,"low":0.8289,"close":0.82891,"volume":77.5199966430664},{"timestamp":1742378040000,"open":0.82888,"high":0.82896,"low":0.82884,"close":0.82885,"volume":92.7300033569336},{"timestamp":1742378100000,"open":0.82885,"high":0.82887,"low":0.82872,"close":0.82883,"volume":119.7300033569336},{"timestamp":1742378160000,"open":0.82886,"high":0.82893,"low":0.82884,"close":0.8289,"volume":54.33000183105469},{"timestamp":1742378220000,"open":0.82891,"high":0.82898,"low":0.82881,"close":0.82883,"volume":54.119998931884766},{"timestamp":1742378280000,"open":0.82878,"high":0.82886,"low":0.82877,"close":0.82886,"volume":46.79999923706055},{"timestamp":1742378340000,"open":0.82887,"high":0.82896,"low":0.82887,"close":0.82892,"volume":53.52000045776367},{"timestamp":1742378400000,"open":0.82891,"high":0.82894,"low":0.82883,"close":0.82885,"volume":48},{"timestamp":1742378460000,"open":0.82886,"high":0.82886,"low":0.82873,"close":0.82876,"volume":60.900001525878906},{"timestamp":1742378520000,"open":0.82876,"high":0.82893,"low":0.82871,"close":0.82891,"volume":66.23999786376953},{"timestamp":1742378580000,"open":0.82891,"high":0.82892,"low":0.8288,"close":0.82882,"volume":100.44000244140625},{"timestamp":1742378640000,"open":0.82881,"high":0.82881,"low":0.8287,"close":0.8287,"volume":29.760000228881836},{"timestamp":1742378700000,"open":0.82871,"high":0.82874,"low":0.82867,"close":0.82867,"volume":24.479999542236328},{"timestamp":1742378760000,"open":0.82865,"high":0.82867,"low":0.82855,"close":0.82858,"volume":20.399999618530273},{"timestamp":1742378820000,"open":0.82859,"high":0.82861,"low":0.82849,"close":0.82856,"volume":47.279998779296875},{"timestamp":1742378880000,"open":0.82853,"high":0.82861,"low":0.82853,"close":0.82858,"volume":10.800000190734863},{"timestamp":1742378940000,"open":0.8286,"high":0.82862,"low":0.82857,"close":0.82859,"volume":14.520000457763672},{"timestamp":1742379000000,"open":0.8286,"high":0.82875,"low":0.8286,"close":0.82873,"volume":30.84000015258789},{"timestamp":1742379060000,"open":0.82872,"high":0.82874,"low":0.82869,"close":0.82874,"volume":21},{"timestamp":1742379120000,"open":0.82873,"high":0.82882,"low":0.82867,"close":0.82882,"volume":45.119998931884766},{"timestamp":1742379180000,"open":0.82881,"high":0.82881,"low":0.82858,"close":0.82858,"volume":32.63999938964844},{"timestamp":1742379240000,"open":0.82858,"high":0.82861,"low":0.82851,"close":0.82858,"volume":27.600000381469727},{"timestamp":1742379300000,"open":0.82859,"high":0.82866,"low":0.82855,"close":0.82862,"volume":22.200000762939453},{"timestamp":1742379360000,"open":0.82864,"high":0.82867,"low":0.8285,"close":0.82851,"volume":18},{"timestamp":1742379420000,"open":0.82853,"high":0.82855,"low":0.82843,"close":0.82853,"volume":32.400001525878906},{"timestamp":1742379480000,"open":0.82852,"high":0.8287,"low":0.82852,"close":0.82869,"volume":37.31999969482422},{"timestamp":1742379540000,"open":0.82868,"high":0.82875,"low":0.82865,"close":0.82875,"volume":41.400001525878906},{"timestamp":1742379600000,"open":0.82874,"high":0.82889,"low":0.82872,"close":0.82889,"volume":40.20000076293945},{"timestamp":1742379660000,"open":0.82888,"high":0.82897,"low":0.82881,"close":0.82896,"volume":89.4000015258789},{"timestamp":1742379720000,"open":0.82897,"high":0.82905,"low":0.82893,"close":0.82905,"volume":54.689998626708984},{"timestamp":1742379780000,"open":0.82906,"high":0.82908,"low":0.82896,"close":0.82899,"volume":58.79999923706055},{"timestamp":1742379840000,"open":0.829,"high":0.82904,"low":0.82898,"close":0.829,"volume":41.61000061035156},{"timestamp":1742379900000,"open":0.82901,"high":0.8291,"low":0.82899,"close":0.82905,"volume":50.52000045776367},{"timestamp":1742379960000,"open":0.82904,"high":0.82914,"low":0.82904,"close":0.82907,"volume":73.80000305175781},{"timestamp":1742380020000,"open":0.82907,"high":0.82911,"low":0.82904,"close":0.82904,"volume":37.20000076293945},{"timestamp":1742380080000,"open":0.82901,"high":0.82908,"low":0.829,"close":0.82902,"volume":44.400001525878906},{"timestamp":1742380140000,"open":0.82903,"high":0.82919,"low":0.82903,"close":0.82917,"volume":41.15999984741211},{"timestamp":1742380200000,"open":0.82916,"high":0.82917,"low":0.82901,"close":0.82903,"volume":48.599998474121094},{"timestamp":1742380260000,"open":0.82903,"high":0.82907,"low":0.82901,"close":0.82902,"volume":39.84000015258789},{"timestamp":1742380320000,"open":0.82901,"high":0.82905,"low":0.82891,"close":0.82899,"volume":95.63999938964844},{"timestamp":1742380380000,"open":0.829,"high":0.829,"low":0.82892,"close":0.82895,"volume":63.599998474121094},{"timestamp":1742380440000,"open":0.82895,"high":0.82898,"low":0.8289,"close":0.82898,"volume":48.09000015258789},{"timestamp":1742380500000,"open":0.82895,"high":0.82896,"low":0.82886,"close":0.82886,"volume":44.63999938964844},{"timestamp":1742380560000,"open":0.82885,"high":0.82892,"low":0.82885,"close":0.8289,"volume":32.15999984741211},{"timestamp":1742380620000,"open":0.82892,"high":0.82899,"low":0.82891,"close":0.82896,"volume":27.719999313354492},{"timestamp":1742380680000,"open":0.82898,"high":0.82903,"low":0.82896,"close":0.82902,"volume":33.959999084472656},{"timestamp":1742380740000,"open":0.82902,"high":0.82906,"low":0.82901,"close":0.82905,"volume":40.79999923706055},{"timestamp":1742380800000,"open":0.82906,"high":0.82906,"low":0.82895,"close":0.82899,"volume":53.400001525878906},{"timestamp":1742380860000,"open":0.82899,"high":0.82899,"low":0.82887,"close":0.8289,"volume":44.400001525878906},{"timestamp":1742380920000,"open":0.82892,"high":0.82895,"low":0.82888,"close":0.82891,"volume":58.560001373291016},{"timestamp":1742380980000,"open":0.8289,"high":0.82894,"low":0.82889,"close":0.82892,"volume":30.329999923706055},{"timestamp":1742381040000,"open":0.82892,"high":0.82894,"low":0.82889,"close":0.82891,"volume":69.98999786376953},{"timestamp":1742381100000,"open":0.82893,"high":0.82907,"low":0.82893,"close":0.82906,"volume":95.55000305175781},{"timestamp":1742381160000,"open":0.82906,"high":0.8291,"low":0.82899,"close":0.82901,"volume":58.20000076293945},{"timestamp":1742381220000,"open":0.82902,"high":0.82904,"low":0.82895,"close":0.829,"volume":64.80000305175781},{"timestamp":1742381280000,"open":0.82903,"high":0.8291,"low":0.82901,"close":0.82905,"volume":49.20000076293945},{"timestamp":1742381340000,"open":0.82906,"high":0.82907,"low":0.82899,"close":0.82902,"volume":68.04000091552734},{"timestamp":1742381400000,"open":0.82902,"high":0.82903,"low":0.82887,"close":0.82887,"volume":52.20000076293945},{"timestamp":1742381460000,"open":0.82885,"high":0.82887,"low":0.82874,"close":0.82874,"volume":27.600000381469727},{"timestamp":1742381520000,"open":0.82873,"high":0.82875,"low":0.8287,"close":0.82872,"volume":21.600000381469727},{"timestamp":1742381580000,"open":0.82873,"high":0.82876,"low":0.82868,"close":0.82875,"volume":40.79999923706055},{"timestamp":1742381640000,"open":0.82877,"high":0.82879,"low":0.82873,"close":0.82879,"volume":9.600000381469727},{"timestamp":1742381700000,"open":0.82881,"high":0.82885,"low":0.82878,"close":0.82879,"volume":19.799999237060547},{"timestamp":1742381760000,"open":0.8288,"high":0.82886,"low":0.8288,"close":0.82882,"volume":24},{"timestamp":1742381820000,"open":0.82884,"high":0.82886,"low":0.82882,"close":0.82882,"volume":13.40999984741211},{"timestamp":1742381880000,"open":0.82885,"high":0.82888,"low":0.82883,"close":0.82884,"volume":23.010000228881836},{"timestamp":1742381940000,"open":0.82884,"high":0.82888,"low":0.8288,"close":0.8288,"volume":18.1200008392334},{"timestamp":1742382000000,"open":0.82879,"high":0.82883,"low":0.82866,"close":0.82866,"volume":19.799999237060547},{"timestamp":1742382060000,"open":0.82867,"high":0.82868,"low":0.82864,"close":0.82867,"volume":7.800000190734863},{"timestamp":1742382120000,"open":0.82867,"high":0.82868,"low":0.82857,"close":0.82857,"volume":22.559999465942383},{"timestamp":1742382180000,"open":0.82855,"high":0.82867,"low":0.82855,"close":0.82865,"volume":59.52000045776367},{"timestamp":1742382240000,"open":0.82865,"high":0.82867,"low":0.82855,"close":0.82855,"volume":47.400001525878906},{"timestamp":1742382300000,"open":0.82853,"high":0.82855,"low":0.82852,"close":0.82855,"volume":30},{"timestamp":1742382360000,"open":0.82855,"high":0.82858,"low":0.82849,"close":0.82858,"volume":28.920000076293945},{"timestamp":1742382420000,"open":0.8286,"high":0.8286,"low":0.82853,"close":0.8286,"volume":42.2400016784668},{"timestamp":1742382480000,"open":0.82859,"high":0.82878,"low":0.82856,"close":0.82875,"volume":61.529998779296875},{"timestamp":1742382540000,"open":0.82876,"high":0.82886,"low":0.82876,"close":0.82885,"volume":43.439998626708984},{"timestamp":1742382600000,"open":0.82887,"high":0.82893,"low":0.82883,"close":0.82892,"volume":40.20000076293945},{"timestamp":1742382660000,"open":0.82893,"high":0.82902,"low":0.82892,"close":0.82893,"volume":55.380001068115234},{"timestamp":1742382720000,"open":0.82895,"high":0.82895,"low":0.82883,"close":0.82887,"volume":36.93000030517578},{"timestamp":1742382780000,"open":0.82886,"high":0.8289,"low":0.82873,"close":0.82877,"volume":48.959999084472656},{"timestamp":1742382840000,"open":0.82877,"high":0.82885,"low":0.82871,"close":0.82882,"volume":43.20000076293945},{"timestamp":1742382900000,"open":0.82881,"high":0.82882,"low":0.82873,"close":0.82873,"volume":13.800000190734863},{"timestamp":1742382960000,"open":0.82871,"high":0.82872,"low":0.82864,"close":0.8287,"volume":22.920000076293945},{"timestamp":1742383020000,"open":0.82868,"high":0.82875,"low":0.82865,"close":0.82866,"volume":17.639999389648438},{"timestamp":1742383080000,"open":0.82866,"high":0.82866,"low":0.82856,"close":0.82861,"volume":51.84000015258789},{"timestamp":1742383140000,"open":0.82863,"high":0.82863,"low":0.82848,"close":0.82848,"volume":29.1299991607666},{"timestamp":1742383200000,"open":0.82851,"high":0.82863,"low":0.82848,"close":0.82858,"volume":36.36000061035156},{"timestamp":1742383260000,"open":0.82862,"high":0.82862,"low":0.82855,"close":0.82857,"volume":13.199999809265137},{"timestamp":1742383320000,"open":0.82857,"high":0.82858,"low":0.82851,"close":0.82856,"volume":27.209999084472656},{"timestamp":1742383380000,"open":0.82854,"high":0.82871,"low":0.82854,"close":0.82871,"volume":43.439998626708984},{"timestamp":1742383440000,"open":0.82869,"high":0.82874,"low":0.82854,"close":0.82857,"volume":21.239999771118164},{"timestamp":1742383500000,"open":0.82858,"high":0.8287,"low":0.82858,"close":0.8287,"volume":19.31999969482422},{"timestamp":1742383560000,"open":0.82869,"high":0.82875,"low":0.82866,"close":0.82875,"volume":18.1200008392334},{"timestamp":1742383620000,"open":0.82876,"high":0.8288,"low":0.82875,"close":0.82878,"volume":14.399999618530273},{"timestamp":1742383680000,"open":0.82875,"high":0.82883,"low":0.82875,"close":0.82881,"volume":18.1200008392334},{"timestamp":1742383740000,"open":0.82882,"high":0.82885,"low":0.82878,"close":0.82882,"volume":14.640000343322754},{"timestamp":1742383800000,"open":0.82883,"high":0.82888,"low":0.8288,"close":0.82883,"volume":18},{"timestamp":1742383860000,"open":0.82882,"high":0.82885,"low":0.82882,"close":0.82882,"volume":7.199999809265137},{"timestamp":1742383920000,"open":0.82884,"high":0.82902,"low":0.82884,"close":0.82902,"volume":23.399999618530273},{"timestamp":1742383980000,"open":0.82903,"high":0.82912,"low":0.82901,"close":0.82906,"volume":21.600000381469727},{"timestamp":1742384040000,"open":0.82907,"high":0.82915,"low":0.82906,"close":0.82915,"volume":24},{"timestamp":1742384100000,"open":0.82914,"high":0.82924,"low":0.82913,"close":0.82924,"volume":64.80000305175781},{"timestamp":1742384160000,"open":0.82924,"high":0.82931,"low":0.82921,"close":0.82927,"volume":45.599998474121094},{"timestamp":1742384220000,"open":0.82926,"high":0.82936,"low":0.82926,"close":0.82933,"volume":44.52000045776367},{"timestamp":1742384280000,"open":0.82931,"high":0.82931,"low":0.82915,"close":0.82915,"volume":58.290000915527344},{"timestamp":1742384340000,"open":0.82912,"high":0.82913,"low":0.82901,"close":0.82902,"volume":47.52000045776367},{"timestamp":1742384400000,"open":0.82903,"high":0.82907,"low":0.82902,"close":0.82903,"volume":53.63999938964844},{"timestamp":1742384460000,"open":0.82902,"high":0.82911,"low":0.82902,"close":0.82905,"volume":37.20000076293945},{"timestamp":1742384520000,"open":0.82906,"high":0.8291,"low":0.82903,"close":0.8291,"volume":53.7599983215332},{"timestamp":1742384580000,"open":0.8291,"high":0.8291,"low":0.82894,"close":0.82901,"volume":31.440000534057617},{"timestamp":1742384640000,"open":0.82902,"high":0.82916,"low":0.82902,"close":0.8291,"volume":49.650001525878906},{"timestamp":1742384700000,"open":0.82908,"high":0.82918,"low":0.82906,"close":0.82918,"volume":33},{"timestamp":1742384760000,"open":0.82918,"high":0.82929,"low":0.82915,"close":0.82917,"volume":40.20000076293945},{"timestamp":1742384820000,"open":0.82917,"high":0.82924,"low":0.82916,"close":0.8292,"volume":21.84000015258789},{"timestamp":1742384880000,"open":0.82922,"high":0.82925,"low":0.8292,"close":0.82922,"volume":12},{"timestamp":1742384940000,"open":0.82921,"high":0.82924,"low":0.82916,"close":0.82916,"volume":10.800000190734863},{"timestamp":1742385000000,"open":0.82919,"high":0.8293,"low":0.82918,"close":0.82928,"volume":30},{"timestamp":1742385060000,"open":0.82927,"high":0.8293,"low":0.82924,"close":0.82929,"volume":20.399999618530273},{"timestamp":1742385120000,"open":0.82931,"high":0.82934,"low":0.82925,"close":0.82925,"volume":23.040000915527344},{"timestamp":1742385180000,"open":0.82924,"high":0.82934,"low":0.82924,"close":0.82932,"volume":23.610000610351562},{"timestamp":1742385240000,"open":0.82931,"high":0.82937,"low":0.82919,"close":0.82927,"volume":59.189998626708984},{"timestamp":1742385300000,"open":0.82927,"high":0.82934,"low":0.8292,"close":0.82934,"volume":48.959999084472656},{"timestamp":1742385360000,"open":0.82936,"high":0.82958,"low":0.82932,"close":0.82944,"volume":250.32000732421875},{"timestamp":1742385420000,"open":0.82945,"high":0.82946,"low":0.82913,"close":0.82926,"volume":178.64999389648438},{"timestamp":1742385480000,"open":0.82927,"high":0.82935,"low":0.82916,"close":0.82924,"volume":134.39999389648438},{"timestamp":1742385540000,"open":0.82925,"high":0.82925,"low":0.82913,"close":0.82917,"volume":35.400001525878906},{"timestamp":1742385600000,"open":0.82916,"high":0.82917,"low":0.82902,"close":0.82912,"volume":129.8699951171875},{"timestamp":1742385660000,"open":0.82913,"high":0.82919,"low":0.82909,"close":0.82912,"volume":169.11000061035156},{"timestamp":1742385720000,"open":0.82914,"high":0.82929,"low":0.82912,"close":0.82927,"volume":123.9000015258789},{"timestamp":1742385780000,"open":0.82927,"high":0.82935,"low":0.82923,"close":0.82926,"volume":55.97999954223633},{"timestamp":1742385840000,"open":0.82924,"high":0.82928,"low":0.82915,"close":0.82915,"volume":38.880001068115234},{"timestamp":1742385900000,"open":0.82916,"high":0.82916,"low":0.82902,"close":0.82905,"volume":72.4800033569336},{"timestamp":1742385960000,"open":0.82905,"high":0.82917,"low":0.82905,"close":0.82917,"volume":50.0099983215332},{"timestamp":1742386020000,"open":0.82915,"high":0.82922,"low":0.8291,"close":0.82922,"volume":81.08999633789062},{"timestamp":1742386080000,"open":0.82921,"high":0.82928,"low":0.8291,"close":0.8291,"volume":59.54999923706055},{"timestamp":1742386140000,"open":0.82914,"high":0.82918,"low":0.82909,"close":0.82914,"volume":72.75},{"timestamp":1742386200000,"open":0.82912,"high":0.82918,"low":0.8291,"close":0.82913,"volume":32.790000915527344},{"timestamp":1742386260000,"open":0.82911,"high":0.82922,"low":0.82909,"close":0.82917,"volume":45},{"timestamp":1742386320000,"open":0.82921,"high":0.82924,"low":0.82911,"close":0.82921,"volume":62.58000183105469},{"timestamp":1742386380000,"open":0.8292,"high":0.8292,"low":0.82906,"close":0.82913,"volume":82.94999694824219},{"timestamp":1742386440000,"open":0.82913,"high":0.82919,"low":0.82911,"close":0.82919,"volume":67.73999786376953},{"timestamp":1742386500000,"open":0.82918,"high":0.8292,"low":0.82907,"close":0.8291,"volume":70.29000091552734},{"timestamp":1742386560000,"open":0.8291,"high":0.82913,"low":0.82906,"close":0.82911,"volume":74.30999755859375},{"timestamp":1742386620000,"open":0.82909,"high":0.82913,"low":0.82906,"close":0.82913,"volume":20.010000228881836},{"timestamp":1742386680000,"open":0.82913,"high":0.82913,"low":0.82902,"close":0.82902,"volume":50.54999923706055},{"timestamp":1742386740000,"open":0.82903,"high":0.8292,"low":0.82903,"close":0.82919,"volume":26.399999618530273},{"timestamp":1742386800000,"open":0.82921,"high":0.82937,"low":0.82915,"close":0.82937,"volume":32.63999938964844},{"timestamp":1742386860000,"open":0.82939,"high":0.82939,"low":0.82925,"close":0.8293,"volume":27.600000381469727},{"timestamp":1742386920000,"open":0.82931,"high":0.82933,"low":0.82928,"close":0.82929,"volume":17.399999618530273},{"timestamp":1742386980000,"open":0.82928,"high":0.82934,"low":0.82928,"close":0.82928,"volume":24.600000381469727},{"timestamp":1742387040000,"open":0.82931,"high":0.82936,"low":0.82931,"close":0.82932,"volume":30.1200008392334},{"timestamp":1742387100000,"open":0.82931,"high":0.82935,"low":0.82915,"close":0.82916,"volume":52.86000061035156},{"timestamp":1742387160000,"open":0.82916,"high":0.8292,"low":0.82907,"close":0.82919,"volume":196.11000061035156},{"timestamp":1742387220000,"open":0.82917,"high":0.82928,"low":0.82917,"close":0.82923,"volume":70.83000183105469},{"timestamp":1742387280000,"open":0.82922,"high":0.82931,"low":0.8292,"close":0.82925,"volume":39.75},{"timestamp":1742387340000,"open":0.82926,"high":0.8293,"low":0.82921,"close":0.82921,"volume":38.90999984741211},{"timestamp":1742387400000,"open":0.82922,"high":0.82923,"low":0.82912,"close":0.82917,"volume":73.58999633789062},{"timestamp":1742387460000,"open":0.82914,"high":0.82914,"low":0.82906,"close":0.82907,"volume":13.199999809265137},{"timestamp":1742387520000,"open":0.82906,"high":0.82921,"low":0.82906,"close":0.82921,"volume":23.520000457763672},{"timestamp":1742387580000,"open":0.82918,"high":0.82926,"low":0.82904,"close":0.82909,"volume":38.52000045776367},{"timestamp":1742387640000,"open":0.82911,"high":0.82917,"low":0.82906,"close":0.82917,"volume":43.31999969482422},{"timestamp":1742387700000,"open":0.82917,"high":0.82921,"low":0.82911,"close":0.82917,"volume":70.80000305175781},{"timestamp":1742387760000,"open":0.82919,"high":0.82925,"low":0.82918,"close":0.82925,"volume":13.199999809265137},{"timestamp":1742387820000,"open":0.82928,"high":0.82933,"low":0.82924,"close":0.82925,"volume":41.220001220703125},{"timestamp":1742387880000,"open":0.82925,"high":0.82941,"low":0.82925,"close":0.82935,"volume":33.84000015258789},{"timestamp":1742387940000,"open":0.82932,"high":0.82937,"low":0.82919,"close":0.8292,"volume":80.8499984741211},{"timestamp":1742388000000,"open":0.82918,"high":0.82923,"low":0.82918,"close":0.8292,"volume":29.549999237060547},{"timestamp":1742388060000,"open":0.82921,"high":0.82921,"low":0.82914,"close":0.8292,"volume":22.40999984741211},{"timestamp":1742388120000,"open":0.82921,"high":0.82927,"low":0.82917,"close":0.82922,"volume":31.139999389648438},{"timestamp":1742388180000,"open":0.82921,"high":0.82923,"low":0.82916,"close":0.82918,"volume":75.20999908447266},{"timestamp":1742388240000,"open":0.82915,"high":0.8293,"low":0.82915,"close":0.82922,"volume":51.84000015258789},{"timestamp":1742388300000,"open":0.82925,"high":0.82925,"low":0.8291,"close":0.82915,"volume":78.33000183105469},{"timestamp":1742388360000,"open":0.82918,"high":0.82918,"low":0.82898,"close":0.82898,"volume":53.61000061035156},{"timestamp":1742388420000,"open":0.82898,"high":0.82901,"low":0.82886,"close":0.82886,"volume":71.55000305175781},{"timestamp":1742388480000,"open":0.82887,"high":0.8289,"low":0.82882,"close":0.82889,"volume":58.95000076293945},{"timestamp":1742388540000,"open":0.8289,"high":0.82894,"low":0.82885,"close":0.82894,"volume":40.79999923706055},{"timestamp":1742388600000,"open":0.82896,"high":0.82905,"low":0.82892,"close":0.82896,"volume":42.599998474121094},{"timestamp":1742388660000,"open":0.82895,"high":0.82911,"low":0.82895,"close":0.82909,"volume":120.30000305175781},{"timestamp":1742388720000,"open":0.82908,"high":0.82913,"low":0.82906,"close":0.8291,"volume":80.4000015258789},{"timestamp":1742388780000,"open":0.82911,"high":0.82915,"low":0.82908,"close":0.82909,"volume":40.79999923706055},{"timestamp":1742388840000,"open":0.8291,"high":0.82914,"low":0.82905,"close":0.82911,"volume":65.45999908447266},{"timestamp":1742388900000,"open":0.82909,"high":0.8291,"low":0.82896,"close":0.82901,"volume":97.73999786376953},{"timestamp":1742388960000,"open":0.82902,"high":0.82902,"low":0.82892,"close":0.82897,"volume":118.47000122070312},{"timestamp":1742389020000,"open":0.82898,"high":0.82899,"low":0.82885,"close":0.82885,"volume":123.44999694824219},{"timestamp":1742389080000,"open":0.82887,"high":0.82896,"low":0.82886,"close":0.82894,"volume":90.12000274658203},{"timestamp":1742389140000,"open":0.82895,"high":0.82902,"low":0.82892,"close":0.82899,"volume":68.81999969482422},{"timestamp":1742389200000,"open":0.82897,"high":0.82898,"low":0.82888,"close":0.82888,"volume":140.07000732421875},{"timestamp":1742389260000,"open":0.82891,"high":0.82899,"low":0.82885,"close":0.82898,"volume":84.69000244140625},{"timestamp":1742389320000,"open":0.82898,"high":0.82899,"low":0.8289,"close":0.82895,"volume":106.37999725341797},{"timestamp":1742389380000,"open":0.82897,"high":0.82898,"low":0.82886,"close":0.8289,"volume":52.20000076293945},{"timestamp":1742389440000,"open":0.82887,"high":0.82895,"low":0.82887,"close":0.82894,"volume":19.200000762939453},{"timestamp":1742389500000,"open":0.82897,"high":0.82902,"low":0.8289,"close":0.82899,"volume":50.0099983215332},{"timestamp":1742389560000,"open":0.82897,"high":0.82899,"low":0.8287,"close":0.82874,"volume":110.37000274658203},{"timestamp":1742389620000,"open":0.82876,"high":0.82889,"low":0.82868,"close":0.82882,"volume":51.599998474121094},{"timestamp":1742389680000,"open":0.82884,"high":0.82889,"low":0.82871,"close":0.82873,"volume":40.91999816894531},{"timestamp":1742389740000,"open":0.8287,"high":0.82871,"low":0.82857,"close":0.82865,"volume":80.63999938964844},{"timestamp":1742389800000,"open":0.82866,"high":0.82872,"low":0.82862,"close":0.82868,"volume":97.0199966430664},{"timestamp":1742389860000,"open":0.82866,"high":0.82866,"low":0.82853,"close":0.82854,"volume":66.69000244140625},{"timestamp":1742389920000,"open":0.82855,"high":0.82865,"low":0.82852,"close":0.82857,"volume":67.08000183105469},{"timestamp":1742389980000,"open":0.82856,"high":0.82856,"low":0.82846,"close":0.82848,"volume":21.600000381469727},{"timestamp":1742390040000,"open":0.82848,"high":0.82848,"low":0.82837,"close":0.82844,"volume":52.650001525878906},{"timestamp":1742390100000,"open":0.82844,"high":0.82846,"low":0.82832,"close":0.82842,"volume":88.26000213623047},{"timestamp":1742390160000,"open":0.8284,"high":0.82851,"low":0.82839,"close":0.82848,"volume":48.599998474121094},{"timestamp":1742390220000,"open":0.82849,"high":0.82852,"low":0.82841,"close":0.8285,"volume":43.439998626708984},{"timestamp":1742390280000,"open":0.82849,"high":0.82856,"low":0.82843,"close":0.82845,"volume":44.25},{"timestamp":1742390340000,"open":0.82848,"high":0.82848,"low":0.82831,"close":0.82834,"volume":81.12000274658203},{"timestamp":1742390400000,"open":0.82835,"high":0.82845,"low":0.82826,"close":0.82827,"volume":88.29000091552734},{"timestamp":1742390460000,"open":0.82826,"high":0.82829,"low":0.82811,"close":0.82812,"volume":138.9600067138672},{"timestamp":1742390520000,"open":0.82812,"high":0.82815,"low":0.82804,"close":0.82805,"volume":121.80000305175781},{"timestamp":1742390580000,"open":0.82807,"high":0.82812,"low":0.82801,"close":0.82804,"volume":110.4000015258789},{"timestamp":1742390640000,"open":0.82803,"high":0.82808,"low":0.82794,"close":0.82795,"volume":72.56999969482422},{"timestamp":1742390700000,"open":0.82794,"high":0.82799,"low":0.82792,"close":0.82797,"volume":61.79999923706055},{"timestamp":1742390760000,"open":0.82796,"high":0.82805,"low":0.82785,"close":0.82803,"volume":78.30000305175781},{"timestamp":1742390820000,"open":0.82802,"high":0.82805,"low":0.82797,"close":0.82798,"volume":36.09000015258789},{"timestamp":1742390880000,"open":0.82799,"high":0.82799,"low":0.82789,"close":0.82793,"volume":27.84000015258789},{"timestamp":1742390940000,"open":0.82792,"high":0.82793,"low":0.82783,"close":0.82785,"volume":22.200000762939453},{"timestamp":1742391000000,"open":0.82788,"high":0.82791,"low":0.82776,"close":0.82788,"volume":82.80000305175781},{"timestamp":1742391060000,"open":0.82789,"high":0.82798,"low":0.82786,"close":0.82796,"volume":77.4000015258789},{"timestamp":1742391120000,"open":0.82795,"high":0.82795,"low":0.82775,"close":0.8278,"volume":101.16000366210938},{"timestamp":1742391180000,"open":0.8278,"high":0.8278,"low":0.82768,"close":0.82776,"volume":52.79999923706055},{"timestamp":1742391240000,"open":0.82775,"high":0.82776,"low":0.82765,"close":0.82773,"volume":51.84000015258789},{"timestamp":1742391300000,"open":0.8277,"high":0.82773,"low":0.82763,"close":0.82772,"volume":43.31999969482422},{"timestamp":1742391360000,"open":0.82769,"high":0.82771,"low":0.82762,"close":0.82763,"volume":27.600000381469727},{"timestamp":1742391420000,"open":0.82764,"high":0.82764,"low":0.82751,"close":0.82754,"volume":37.91999816894531},{"timestamp":1742391480000,"open":0.82754,"high":0.82756,"low":0.82729,"close":0.82735,"volume":87},{"timestamp":1742391540000,"open":0.82736,"high":0.82738,"low":0.82728,"close":0.82735,"volume":29.639999389648438},{"timestamp":1742391600000,"open":0.82733,"high":0.82737,"low":0.8273,"close":0.82734,"volume":88.68000030517578},{"timestamp":1742391660000,"open":0.82736,"high":0.82739,"low":0.82714,"close":0.82715,"volume":98.97000122070312},{"timestamp":1742391720000,"open":0.82716,"high":0.82731,"low":0.82713,"close":0.82728,"volume":128.6999969482422},{"timestamp":1742391780000,"open":0.82726,"high":0.82736,"low":0.82723,"close":0.82731,"volume":45},{"timestamp":1742391840000,"open":0.82729,"high":0.82729,"low":0.82717,"close":0.82727,"volume":37.20000076293945},{"timestamp":1742391900000,"open":0.8273,"high":0.82737,"low":0.82721,"close":0.82721,"volume":48.119998931884766},{"timestamp":1742391960000,"open":0.82722,"high":0.82725,"low":0.82704,"close":0.82705,"volume":112.44000244140625},{"timestamp":1742392020000,"open":0.82703,"high":0.82711,"low":0.827,"close":0.82706,"volume":69.5999984741211},{"timestamp":1742392080000,"open":0.82706,"high":0.82706,"low":0.82689,"close":0.82698,"volume":76.80000305175781},{"timestamp":1742392140000,"open":0.82695,"high":0.82708,"low":0.82695,"close":0.82705,"volume":54},{"timestamp":1742392200000,"open":0.82704,"high":0.82726,"low":0.82704,"close":0.82722,"volume":53.400001525878906},{"timestamp":1742392260000,"open":0.8272,"high":0.82724,"low":0.82706,"close":0.82708,"volume":60},{"timestamp":1742392320000,"open":0.82708,"high":0.82709,"low":0.82687,"close":0.827,"volume":113.61000061035156},{"timestamp":1742392380000,"open":0.827,"high":0.82711,"low":0.82695,"close":0.82696,"volume":97.44000244140625},{"timestamp":1742392440000,"open":0.82696,"high":0.82713,"low":0.8269,"close":0.82707,"volume":110.76000213623047},{"timestamp":1742392500000,"open":0.82708,"high":0.8271,"low":0.827,"close":0.82706,"volume":45},{"timestamp":1742392560000,"open":0.82707,"high":0.8272,"low":0.82705,"close":0.8272,"volume":51.209999084472656},{"timestamp":1742392620000,"open":0.82722,"high":0.82723,"low":0.8271,"close":0.82719,"volume":52.560001373291016},{"timestamp":1742392680000,"open":0.82716,"high":0.8273,"low":0.82712,"close":0.82726,"volume":114},{"timestamp":1742392740000,"open":0.82725,"high":0.82727,"low":0.82718,"close":0.82727,"volume":40.79999923706055},{"timestamp":1742392800000,"open":0.82724,"high":0.82729,"low":0.82709,"close":0.82716,"volume":68.4000015258789},{"timestamp":1742392860000,"open":0.82718,"high":0.8272,"low":0.82709,"close":0.82714,"volume":87.95999908447266},{"timestamp":1742392920000,"open":0.82709,"high":0.82717,"low":0.82708,"close":0.82712,"volume":64.55999755859375},{"timestamp":1742392980000,"open":0.82711,"high":0.82742,"low":0.82711,"close":0.82742,"volume":31.31999969482422},{"timestamp":1742393040000,"open":0.8274,"high":0.8274,"low":0.82729,"close":0.82729,"volume":56.400001525878906},{"timestamp":1742393100000,"open":0.82729,"high":0.82737,"low":0.82728,"close":0.82733,"volume":31.200000762939453},{"timestamp":1742393160000,"open":0.82735,"high":0.82742,"low":0.82734,"close":0.82736,"volume":43.290000915527344},{"timestamp":1742393220000,"open":0.82739,"high":0.82742,"low":0.82733,"close":0.8274,"volume":31.799999237060547},{"timestamp":1742393280000,"open":0.82741,"high":0.82741,"low":0.82727,"close":0.82727,"volume":75.08999633789062},{"timestamp":1742393340000,"open":0.82731,"high":0.82731,"low":0.82722,"close":0.82728,"volume":41.400001525878906},{"timestamp":1742393400000,"open":0.82729,"high":0.82741,"low":0.82729,"close":0.82741,"volume":51},{"timestamp":1742393460000,"open":0.8274,"high":0.82753,"low":0.8274,"close":0.82753,"volume":45.119998931884766},{"timestamp":1742393520000,"open":0.82752,"high":0.82769,"low":0.82752,"close":0.82768,"volume":50.4900016784668},{"timestamp":1742393580000,"open":0.8277,"high":0.82786,"low":0.82768,"close":0.82785,"volume":57},{"timestamp":1742393640000,"open":0.82787,"high":0.82805,"low":0.82787,"close":0.82803,"volume":33.2400016784668},{"timestamp":1742393700000,"open":0.82803,"high":0.82812,"low":0.82798,"close":0.82811,"volume":42.689998626708984},{"timestamp":1742393760000,"open":0.82808,"high":0.82819,"low":0.82808,"close":0.82818,"volume":36.84000015258789},{"timestamp":1742393820000,"open":0.82818,"high":0.82832,"low":0.82817,"close":0.82827,"volume":64.19999694824219},{"timestamp":1742393880000,"open":0.8283,"high":0.82836,"low":0.8283,"close":0.82833,"volume":22.31999969482422},{"timestamp":1742393940000,"open":0.82835,"high":0.8285,"low":0.82834,"close":0.82848,"volume":38.400001525878906},{"timestamp":1742394000000,"open":0.82847,"high":0.82847,"low":0.82833,"close":0.82833,"volume":33.2400016784668},{"timestamp":1742394060000,"open":0.8283,"high":0.82834,"low":0.82822,"close":0.82828,"volume":68.25},{"timestamp":1742394120000,"open":0.82829,"high":0.8284,"low":0.82826,"close":0.8284,"volume":58.91999816894531},{"timestamp":1742394180000,"open":0.82842,"high":0.82842,"low":0.82834,"close":0.82836,"volume":46.560001373291016},{"timestamp":1742394240000,"open":0.82834,"high":0.82862,"low":0.82834,"close":0.82862,"volume":36.2400016784668},{"timestamp":1742394300000,"open":0.82864,"high":0.82885,"low":0.82863,"close":0.82885,"volume":66.12000274658203},{"timestamp":1742394360000,"open":0.82886,"high":0.82888,"low":0.82876,"close":0.82881,"volume":51.36000061035156},{"timestamp":1742394420000,"open":0.82883,"high":0.82893,"low":0.82883,"close":0.82891,"volume":43.88999938964844},{"timestamp":1742394480000,"open":0.8289,"high":0.8289,"low":0.82877,"close":0.82879,"volume":52.79999923706055},{"timestamp":1742394540000,"open":0.8288,"high":0.82883,"low":0.82877,"close":0.8288,"volume":99.69000244140625},{"timestamp":1742394600000,"open":0.82878,"high":0.82881,"low":0.82873,"close":0.82876,"volume":119.48999786376953},{"timestamp":1742394660000,"open":0.82879,"high":0.82882,"low":0.82876,"close":0.82878,"volume":45},{"timestamp":1742394720000,"open":0.82876,"high":0.82886,"low":0.82869,"close":0.82873,"volume":62.7599983215332},{"timestamp":1742394780000,"open":0.82871,"high":0.82882,"low":0.82871,"close":0.82876,"volume":53.70000076293945},{"timestamp":1742394840000,"open":0.82879,"high":0.82889,"low":0.82879,"close":0.82887,"volume":35.66999816894531},{"timestamp":1742394900000,"open":0.82884,"high":0.82884,"low":0.82865,"close":0.82872,"volume":45.599998474121094},{"timestamp":1742394960000,"open":0.82875,"high":0.82879,"low":0.82872,"close":0.82879,"volume":48.119998931884766},{"timestamp":1742395020000,"open":0.8288,"high":0.82884,"low":0.82873,"close":0.82881,"volume":63.18000030517578},{"timestamp":1742395080000,"open":0.82882,"high":0.82882,"low":0.82873,"close":0.82874,"volume":19.200000762939453},{"timestamp":1742395140000,"open":0.82875,"high":0.8288,"low":0.82871,"close":0.82879,"volume":51.060001373291016},{"timestamp":1742395200000,"open":0.82878,"high":0.8288,"low":0.82871,"close":0.82876,"volume":57.09000015258789},{"timestamp":1742395260000,"open":0.82875,"high":0.82876,"low":0.82865,"close":0.82868,"volume":13.140000343322754},{"timestamp":1742395320000,"open":0.82867,"high":0.82867,"low":0.82859,"close":0.8286,"volume":17.610000610351562},{"timestamp":1742395380000,"open":0.82863,"high":0.82867,"low":0.82848,"close":0.82857,"volume":49.02000045776367},{"timestamp":1742395440000,"open":0.8286,"high":0.82869,"low":0.82857,"close":0.8286,"volume":92.5199966430664},{"timestamp":1742395500000,"open":0.82859,"high":0.82864,"low":0.82854,"close":0.82858,"volume":104.4000015258789},{"timestamp":1742395560000,"open":0.82857,"high":0.82858,"low":0.8285,"close":0.82851,"volume":31.290000915527344},{"timestamp":1742395620000,"open":0.82848,"high":0.82858,"low":0.82848,"close":0.82849,"volume":44.400001525878906},{"timestamp":1742395680000,"open":0.82855,"high":0.82871,"low":0.82855,"close":0.82863,"volume":132.1199951171875},{"timestamp":1742395740000,"open":0.82862,"high":0.82871,"low":0.82851,"close":0.82865,"volume":126.33000183105469},{"timestamp":1742395800000,"open":0.82867,"high":0.82868,"low":0.82858,"close":0.82867,"volume":67.41000366210938},{"timestamp":1742395860000,"open":0.8287,"high":0.82872,"low":0.82863,"close":0.82869,"volume":63.720001220703125},{"timestamp":1742395920000,"open":0.82871,"high":0.82875,"low":0.82861,"close":0.82875,"volume":137.49000549316406},{"timestamp":1742395980000,"open":0.82872,"high":0.82889,"low":0.82872,"close":0.82877,"volume":114.56999969482422},{"timestamp":1742396040000,"open":0.82876,"high":0.82877,"low":0.82865,"close":0.82871,"volume":95.37000274658203},{"timestamp":1742396100000,"open":0.82872,"high":0.82883,"low":0.82871,"close":0.82882,"volume":71.27999877929688},{"timestamp":1742396160000,"open":0.82881,"high":0.82883,"low":0.82866,"close":0.82868,"volume":46.20000076293945},{"timestamp":1742396220000,"open":0.8287,"high":0.82874,"low":0.82865,"close":0.82867,"volume":59.400001525878906},{"timestamp":1742396280000,"open":0.82863,"high":0.8287,"low":0.82861,"close":0.82869,"volume":61.20000076293945},{"timestamp":1742396340000,"open":0.82872,"high":0.82874,"low":0.82845,"close":0.82847,"volume":123.62999725341797},{"timestamp":1742396400000,"open":0.82841,"high":0.82858,"low":0.82841,"close":0.82858,"volume":77.48999786376953},{"timestamp":1742396460000,"open":0.8286,"high":0.8286,"low":0.82848,"close":0.82853,"volume":49.91999816894531},{"timestamp":1742396520000,"open":0.82853,"high":0.82853,"low":0.82845,"close":0.82846,"volume":51.720001220703125},{"timestamp":1742396580000,"open":0.82846,"high":0.82848,"low":0.82838,"close":0.82848,"volume":51.599998474121094},{"timestamp":1742396640000,"open":0.82846,"high":0.8285,"low":0.82839,"close":0.82839,"volume":41.4900016784668},{"timestamp":1742396700000,"open":0.82838,"high":0.82838,"low":0.82822,"close":0.82824,"volume":61.20000076293945},{"timestamp":1742396760000,"open":0.82826,"high":0.82828,"low":0.8282,"close":0.82826,"volume":39.84000015258789},{"timestamp":1742396820000,"open":0.82826,"high":0.82829,"low":0.82823,"close":0.82829,"volume":27.600000381469727},{"timestamp":1742396880000,"open":0.82829,"high":0.82839,"low":0.82828,"close":0.82834,"volume":55.91999816894531},{"timestamp":1742396940000,"open":0.82836,"high":0.82846,"low":0.82834,"close":0.82843,"volume":66},{"timestamp":1742397000000,"open":0.82846,"high":0.82852,"low":0.82845,"close":0.82846,"volume":52.79999923706055},{"timestamp":1742397060000,"open":0.82849,"high":0.82853,"low":0.82845,"close":0.8285,"volume":31.200000762939453},{"timestamp":1742397120000,"open":0.82853,"high":0.82859,"low":0.82848,"close":0.82859,"volume":71.16000366210938},{"timestamp":1742397180000,"open":0.8286,"high":0.82875,"low":0.82859,"close":0.82864,"volume":65.63999938964844},{"timestamp":1742397240000,"open":0.82865,"high":0.82875,"low":0.82863,"close":0.82873,"volume":49.31999969482422},{"timestamp":1742397300000,"open":0.82871,"high":0.82876,"low":0.82864,"close":0.82872,"volume":41.4900016784668},{"timestamp":1742397360000,"open":0.82871,"high":0.82886,"low":0.82871,"close":0.82886,"volume":52.31999969482422},{"timestamp":1742397420000,"open":0.82884,"high":0.82885,"low":0.82874,"close":0.8288,"volume":33},{"timestamp":1742397480000,"open":0.82878,"high":0.82878,"low":0.82865,"close":0.82868,"volume":39},{"timestamp":1742397540000,"open":0.82869,"high":0.8287,"low":0.8286,"close":0.82866,"volume":31.200000762939453},{"timestamp":1742397600000,"open":0.82866,"high":0.82871,"low":0.82865,"close":0.8287,"volume":22.799999237060547},{"timestamp":1742397660000,"open":0.8287,"high":0.82873,"low":0.82863,"close":0.82869,"volume":31.200000762939453},{"timestamp":1742397720000,"open":0.82871,"high":0.82876,"low":0.82869,"close":0.82876,"volume":13.199999809265137},{"timestamp":1742397780000,"open":0.82877,"high":0.82877,"low":0.82871,"close":0.82873,"volume":9.600000381469727},{"timestamp":1742397840000,"open":0.82874,"high":0.8288,"low":0.82873,"close":0.82878,"volume":25.200000762939453},{"timestamp":1742397900000,"open":0.8288,"high":0.82884,"low":0.82877,"close":0.82878,"volume":27.690000534057617},{"timestamp":1742397960000,"open":0.82876,"high":0.82878,"low":0.82867,"close":0.8287,"volume":21.1200008392334},{"timestamp":1742398020000,"open":0.82872,"high":0.82878,"low":0.82862,"close":0.82862,"volume":22.200000762939453},{"timestamp":1742398080000,"open":0.82864,"high":0.82869,"low":0.8286,"close":0.82869,"volume":25.200000762939453},{"timestamp":1742398140000,"open":0.82867,"high":0.82867,"low":0.82864,"close":0.82864,"volume":4.800000190734863},{"timestamp":1742398200000,"open":0.82865,"high":0.82872,"low":0.82852,"close":0.82856,"volume":78.5999984741211},{"timestamp":1742398260000,"open":0.82859,"high":0.82861,"low":0.82844,"close":0.82844,"volume":58.20000076293945},{"timestamp":1742398320000,"open":0.82844,"high":0.82847,"low":0.82837,"close":0.82842,"volume":43.79999923706055},{"timestamp":1742398380000,"open":0.82843,"high":0.82848,"low":0.82832,"close":0.82832,"volume":81.5999984741211},{"timestamp":1742398440000,"open":0.82833,"high":0.82846,"low":0.82832,"close":0.82841,"volume":60.209999084472656},{"timestamp":1742398500000,"open":0.8284,"high":0.82845,"low":0.82834,"close":0.82843,"volume":36.119998931884766},{"timestamp":1742398560000,"open":0.82842,"high":0.82844,"low":0.82837,"close":0.82839,"volume":35.099998474121094},{"timestamp":1742398620000,"open":0.82841,"high":0.82848,"low":0.82838,"close":0.82841,"volume":60},{"timestamp":1742398680000,"open":0.82841,"high":0.8286,"low":0.82837,"close":0.82857,"volume":111},{"timestamp":1742398740000,"open":0.82856,"high":0.82865,"low":0.82856,"close":0.82863,"volume":115.08000183105469},{"timestamp":1742398800000,"open":0.82861,"high":0.82862,"low":0.82856,"close":0.8286,"volume":41.63999938964844},{"timestamp":1742398860000,"open":0.8286,"high":0.82864,"low":0.82855,"close":0.82859,"volume":76.29000091552734},{"timestamp":1742398920000,"open":0.82861,"high":0.8287,"low":0.82859,"close":0.82863,"volume":87.5999984741211},{"timestamp":1742398980000,"open":0.82864,"high":0.82866,"low":0.82858,"close":0.82861,"volume":69.5999984741211},{"timestamp":1742399040000,"open":0.82862,"high":0.82865,"low":0.82856,"close":0.8286,"volume":35.15999984741211},{"timestamp":1742399100000,"open":0.82859,"high":0.82874,"low":0.82859,"close":0.82873,"volume":41.43000030517578},{"timestamp":1742399160000,"open":0.82871,"high":0.82874,"low":0.82867,"close":0.82872,"volume":59.81999969482422},{"timestamp":1742399220000,"open":0.82874,"high":0.82885,"low":0.82872,"close":0.82883,"volume":49.650001525878906},{"timestamp":1742399280000,"open":0.82882,"high":0.82887,"low":0.82879,"close":0.82885,"volume":68.19000244140625},{"timestamp":1742399340000,"open":0.82887,"high":0.82892,"low":0.82882,"close":0.8289,"volume":70.68000030517578},{"timestamp":1742399400000,"open":0.82888,"high":0.82891,"low":0.82882,"close":0.82885,"volume":101.4000015258789},{"timestamp":1742399460000,"open":0.82886,"high":0.82889,"low":0.82875,"close":0.82875,"volume":52.40999984741211},{"timestamp":1742399520000,"open":0.82873,"high":0.82874,"low":0.82864,"close":0.82865,"volume":27.360000610351562},{"timestamp":1742399580000,"open":0.82867,"high":0.82871,"low":0.82856,"close":0.82857,"volume":37.16999816894531},{"timestamp":1742399640000,"open":0.8286,"high":0.82873,"low":0.82854,"close":0.82873,"volume":98.55000305175781},{"timestamp":1742399700000,"open":0.8287,"high":0.82882,"low":0.8287,"close":0.82881,"volume":118.19999694824219},{"timestamp":1742399760000,"open":0.8288,"high":0.82895,"low":0.82877,"close":0.82886,"volume":148.2899932861328},{"timestamp":1742399820000,"open":0.82885,"high":0.82893,"low":0.82867,"close":0.82868,"volume":122.48999786376953},{"timestamp":1742399880000,"open":0.82869,"high":0.82871,"low":0.82848,"close":0.82849,"volume":154.02000427246094},{"timestamp":1742399940000,"open":0.8285,"high":0.82852,"low":0.82842,"close":0.82844,"volume":96.5999984741211},{"timestamp":1742400000000,"open":0.82841,"high":0.82855,"low":0.82838,"close":0.82845,"volume":156.9600067138672},{"timestamp":1742400060000,"open":0.82846,"high":0.82853,"low":0.82842,"close":0.82846,"volume":216.17999267578125},{"timestamp":1742400120000,"open":0.82846,"high":0.82858,"low":0.82841,"close":0.82857,"volume":108},{"timestamp":1742400180000,"open":0.82857,"high":0.82858,"low":0.82846,"close":0.8285,"volume":56.400001525878906},{"timestamp":1742400240000,"open":0.8285,"high":0.82854,"low":0.82845,"close":0.82852,"volume":115.80000305175781},{"timestamp":1742400300000,"open":0.82851,"high":0.82854,"low":0.82844,"close":0.82849,"volume":61.91999816894531},{"timestamp":1742400360000,"open":0.82849,"high":0.82857,"low":0.82847,"close":0.82856,"volume":35.099998474121094},{"timestamp":1742400420000,"open":0.82857,"high":0.82862,"low":0.82848,"close":0.82862,"volume":103.80000305175781},{"timestamp":1742400480000,"open":0.82865,"high":0.82883,"low":0.82864,"close":0.82881,"volume":35.400001525878906},{"timestamp":1742400540000,"open":0.82881,"high":0.82884,"low":0.82874,"close":0.82874,"volume":29.520000457763672},{"timestamp":1742400600000,"open":0.82878,"high":0.82887,"low":0.82873,"close":0.82881,"volume":40.79999923706055},{"timestamp":1742400660000,"open":0.8288,"high":0.82884,"low":0.82875,"close":0.82883,"volume":31.200000762939453},{"timestamp":1742400720000,"open":0.82881,"high":0.82882,"low":0.82872,"close":0.8288,"volume":54.09000015258789},{"timestamp":1742400780000,"open":0.82882,"high":0.82884,"low":0.82881,"close":0.82881,"volume":18.600000381469727},{"timestamp":1742400840000,"open":0.82878,"high":0.82881,"low":0.82869,"close":0.82872,"volume":40.79999923706055},{"timestamp":1742400900000,"open":0.82871,"high":0.82882,"low":0.82871,"close":0.82882,"volume":38.400001525878906},{"timestamp":1742400960000,"open":0.82881,"high":0.82882,"low":0.82875,"close":0.8288,"volume":49.68000030517578},{"timestamp":1742401020000,"open":0.82879,"high":0.82886,"low":0.82872,"close":0.82878,"volume":87.56999969482422},{"timestamp":1742401080000,"open":0.82879,"high":0.82883,"low":0.82869,"close":0.8288,"volume":67.91999816894531},{"timestamp":1742401140000,"open":0.82881,"high":0.82888,"low":0.82879,"close":0.82888,"volume":47.25},{"timestamp":1742401200000,"open":0.8289,"high":0.82897,"low":0.82887,"close":0.82894,"volume":74.4000015258789},{"timestamp":1742401260000,"open":0.82894,"high":0.82901,"low":0.82891,"close":0.82895,"volume":77.87999725341797},{"timestamp":1742401320000,"open":0.82897,"high":0.82907,"low":0.82894,"close":0.82905,"volume":84.5999984741211},{"timestamp":1742401380000,"open":0.82904,"high":0.82909,"low":0.82901,"close":0.82902,"volume":63},{"timestamp":1742401440000,"open":0.82902,"high":0.82905,"low":0.82895,"close":0.82903,"volume":58.20000076293945},{"timestamp":1742401500000,"open":0.829,"high":0.82906,"low":0.829,"close":0.82905,"volume":45.599998474121094},{"timestamp":1742401560000,"open":0.82904,"high":0.82905,"low":0.82898,"close":0.82901,"volume":23.399999618530273},{"timestamp":1742401620000,"open":0.82902,"high":0.82904,"low":0.82894,"close":0.82894,"volume":37.20000076293945},{"timestamp":1742401680000,"open":0.82897,"high":0.82898,"low":0.82886,"close":0.82894,"volume":95.69999694824219},{"timestamp":1742401740000,"open":0.82892,"high":0.82897,"low":0.8289,"close":0.82893,"volume":48.84000015258789},{"timestamp":1742401800000,"open":0.82889,"high":0.82891,"low":0.8288,"close":0.8288,"volume":33},{"timestamp":1742401860000,"open":0.82882,"high":0.82893,"low":0.82882,"close":0.82889,"volume":36.599998474121094},{"timestamp":1742401920000,"open":0.82887,"high":0.8289,"low":0.82881,"close":0.82882,"volume":36.599998474121094},{"timestamp":1742401980000,"open":0.82882,"high":0.82885,"low":0.82877,"close":0.82881,"volume":24.600000381469727},{"timestamp":1742402040000,"open":0.82882,"high":0.82882,"low":0.82874,"close":0.82874,"volume":37.20000076293945},{"timestamp":1742402100000,"open":0.82871,"high":0.82877,"low":0.8287,"close":0.82877,"volume":28.799999237060547},{"timestamp":1742402160000,"open":0.82878,"high":0.82881,"low":0.82872,"close":0.82878,"volume":49.79999923706055},{"timestamp":1742402220000,"open":0.82877,"high":0.82878,"low":0.82872,"close":0.82876,"volume":23.399999618530273},{"timestamp":1742402280000,"open":0.82877,"high":0.82884,"low":0.82877,"close":0.8288,"volume":27},{"timestamp":1742402340000,"open":0.82883,"high":0.82885,"low":0.82879,"close":0.8288,"volume":17.399999618530273},{"timestamp":1742402400000,"open":0.82879,"high":0.82887,"low":0.82879,"close":0.82881,"volume":27.600000381469727},{"timestamp":1742402460000,"open":0.82882,"high":0.82883,"low":0.82874,"close":0.82874,"volume":12},{"timestamp":1742402520000,"open":0.82878,"high":0.82882,"low":0.82874,"close":0.82874,"volume":29.8799991607666},{"timestamp":1742402580000,"open":0.82876,"high":0.82887,"low":0.82876,"close":0.82887,"volume":23.850000381469727},{"timestamp":1742402640000,"open":0.82889,"high":0.82893,"low":0.82889,"close":0.82891,"volume":12.600000381469727},{"timestamp":1742402700000,"open":0.8289,"high":0.82897,"low":0.82885,"close":0.82893,"volume":31.200000762939453},{"timestamp":1742402760000,"open":0.82891,"high":0.82895,"low":0.82891,"close":0.82895,"volume":6},{"timestamp":1742402820000,"open":0.82891,"high":0.82895,"low":0.82888,"close":0.82895,"volume":23.15999984741211},{"timestamp":1742402880000,"open":0.82894,"high":0.82894,"low":0.82892,"close":0.82893,"volume":6.119999885559082},{"timestamp":1742402940000,"open":0.82891,"high":0.82895,"low":0.82891,"close":0.82891,"volume":12.600000381469727},{"timestamp":1742403000000,"open":0.82893,"high":0.82895,"low":0.82883,"close":0.82885,"volume":29.850000381469727},{"timestamp":1742403060000,"open":0.82889,"high":0.82894,"low":0.82885,"close":0.82887,"volume":25.079999923706055},{"timestamp":1742403120000,"open":0.82889,"high":0.82889,"low":0.82882,"close":0.82883,"volume":12},{"timestamp":1742403180000,"open":0.82881,"high":0.82883,"low":0.82866,"close":0.8287,"volume":19.920000076293945},{"timestamp":1742403240000,"open":0.82872,"high":0.82873,"low":0.82867,"close":0.82867,"volume":10.199999809265137},{"timestamp":1742403300000,"open":0.82869,"high":0.82873,"low":0.82866,"close":0.82873,"volume":21.600000381469727},{"timestamp":1742403360000,"open":0.82871,"high":0.82871,"low":0.82867,"close":0.8287,"volume":20.399999618530273},{"timestamp":1742403420000,"open":0.82871,"high":0.82875,"low":0.82861,"close":0.82873,"volume":25.440000534057617},{"timestamp":1742403480000,"open":0.82873,"high":0.82883,"low":0.82873,"close":0.82883,"volume":28.31999969482422},{"timestamp":1742403540000,"open":0.82884,"high":0.82892,"low":0.82881,"close":0.8289,"volume":75.20999908447266},{"timestamp":1742403600000,"open":0.82887,"high":0.8289,"low":0.82882,"close":0.82886,"volume":54},{"timestamp":1742403660000,"open":0.82886,"high":0.8289,"low":0.82885,"close":0.82886,"volume":60.599998474121094},{"timestamp":1742403720000,"open":0.82887,"high":0.8289,"low":0.82881,"close":0.82885,"volume":85.68000030517578},{"timestamp":1742403780000,"open":0.82884,"high":0.82891,"low":0.82879,"close":0.82882,"volume":69.80999755859375},{"timestamp":1742403840000,"open":0.82881,"high":0.82887,"low":0.82881,"close":0.82884,"volume":45.84000015258789},{"timestamp":1742403900000,"open":0.82883,"high":0.82889,"low":0.82883,"close":0.82887,"volume":53.15999984741211},{"timestamp":1742403960000,"open":0.82887,"high":0.82892,"low":0.82883,"close":0.82888,"volume":65.04000091552734},{"timestamp":1742404020000,"open":0.82887,"high":0.82893,"low":0.82883,"close":0.8289,"volume":46.08000183105469},{"timestamp":1742404080000,"open":0.82889,"high":0.8289,"low":0.82876,"close":0.82877,"volume":23.639999389648438},{"timestamp":1742404140000,"open":0.82875,"high":0.82889,"low":0.82874,"close":0.82882,"volume":58.68000030517578},{"timestamp":1742404200000,"open":0.82885,"high":0.82889,"low":0.82884,"close":0.82885,"volume":37.40999984741211},{"timestamp":1742404260000,"open":0.82887,"high":0.82891,"low":0.82882,"close":0.82886,"volume":35.52000045776367},{"timestamp":1742404320000,"open":0.82886,"high":0.8289,"low":0.82881,"close":0.8289,"volume":24.1200008392334},{"timestamp":1742404380000,"open":0.8289,"high":0.8289,"low":0.82874,"close":0.82889,"volume":47.880001068115234},{"timestamp":1742404440000,"open":0.82886,"high":0.82897,"low":0.82883,"close":0.82893,"volume":56.63999938964844},{"timestamp":1742404500000,"open":0.82894,"high":0.82896,"low":0.82881,"close":0.8289,"volume":52.79999923706055},{"timestamp":1742404560000,"open":0.8289,"high":0.82899,"low":0.82889,"close":0.82893,"volume":47.400001525878906},{"timestamp":1742404620000,"open":0.82895,"high":0.82895,"low":0.82873,"close":0.8288,"volume":53.81999969482422},{"timestamp":1742404680000,"open":0.82881,"high":0.82884,"low":0.82869,"close":0.82869,"volume":42.599998474121094},{"timestamp":1742404740000,"open":0.82869,"high":0.8287,"low":0.82862,"close":0.82862,"volume":23.399999618530273},{"timestamp":1742404800000,"open":0.82865,"high":0.82876,"low":0.82863,"close":0.82871,"volume":40.88999938964844},{"timestamp":1742404860000,"open":0.8287,"high":0.82873,"low":0.82858,"close":0.82862,"volume":37.79999923706055},{"timestamp":1742404920000,"open":0.82863,"high":0.82864,"low":0.82858,"close":0.82861,"volume":41.400001525878906},{"timestamp":1742404980000,"open":0.82858,"high":0.82862,"low":0.82858,"close":0.8286,"volume":26.489999771118164},{"timestamp":1742405040000,"open":0.82857,"high":0.82861,"low":0.82856,"close":0.82857,"volume":30.600000381469727},{"timestamp":1742405100000,"open":0.82856,"high":0.82856,"low":0.8285,"close":0.82852,"volume":30.600000381469727},{"timestamp":1742405160000,"open":0.82852,"high":0.82854,"low":0.82847,"close":0.82854,"volume":16.200000762939453},{"timestamp":1742405220000,"open":0.8285,"high":0.8286,"low":0.82848,"close":0.82857,"volume":28.200000762939453},{"timestamp":1742405280000,"open":0.82858,"high":0.82864,"low":0.82856,"close":0.8286,"volume":62.400001525878906},{"timestamp":1742405340000,"open":0.82862,"high":0.82867,"low":0.82859,"close":0.82865,"volume":44.400001525878906},{"timestamp":1742405400000,"open":0.82864,"high":0.82867,"low":0.82857,"close":0.82857,"volume":43.08000183105469},{"timestamp":1742405460000,"open":0.82857,"high":0.82865,"low":0.82856,"close":0.82865,"volume":51.060001373291016},{"timestamp":1742405520000,"open":0.82866,"high":0.82872,"low":0.82857,"close":0.82857,"volume":56.52000045776367},{"timestamp":1742405580000,"open":0.82856,"high":0.82856,"low":0.82844,"close":0.82845,"volume":87.95999908447266},{"timestamp":1742405640000,"open":0.82848,"high":0.82853,"low":0.82845,"close":0.82852,"volume":35.400001525878906},{"timestamp":1742405700000,"open":0.82851,"high":0.82856,"low":0.82847,"close":0.82848,"volume":39.599998474121094},{"timestamp":1742405760000,"open":0.82848,"high":0.82849,"low":0.82842,"close":0.82844,"volume":27.600000381469727},{"timestamp":1742405820000,"open":0.82846,"high":0.8285,"low":0.82841,"close":0.82843,"volume":62.25},{"timestamp":1742405880000,"open":0.82843,"high":0.82852,"low":0.82843,"close":0.82851,"volume":70.86000061035156},{"timestamp":1742405940000,"open":0.82852,"high":0.82857,"low":0.82846,"close":0.82848,"volume":90.12000274658203},{"timestamp":1742406000000,"open":0.82845,"high":0.82847,"low":0.82842,"close":0.82845,"volume":56.7599983215332},{"timestamp":1742406060000,"open":0.82842,"high":0.8285,"low":0.82842,"close":0.82846,"volume":22.799999237060547},{"timestamp":1742406120000,"open":0.82849,"high":0.82853,"low":0.82842,"close":0.82844,"volume":27.719999313354492},{"timestamp":1742406180000,"open":0.82844,"high":0.82844,"low":0.82823,"close":0.82831,"volume":51},{"timestamp":1742406240000,"open":0.82832,"high":0.82858,"low":0.82832,"close":0.82857,"volume":73.80000305175781},{"timestamp":1742406300000,"open":0.82854,"high":0.82864,"low":0.82849,"close":0.82857,"volume":63},{"timestamp":1742406360000,"open":0.8286,"high":0.8286,"low":0.82854,"close":0.82859,"volume":33.119998931884766},{"timestamp":1742406420000,"open":0.8286,"high":0.82861,"low":0.82852,"close":0.82856,"volume":94.70999908447266},{"timestamp":1742406480000,"open":0.82856,"high":0.82856,"low":0.82847,"close":0.82847,"volume":33.09000015258789},{"timestamp":1742406540000,"open":0.82848,"high":0.82851,"low":0.82845,"close":0.82846,"volume":33.599998474121094},{"timestamp":1742406600000,"open":0.82845,"high":0.8285,"low":0.82838,"close":0.82849,"volume":42.599998474121094},{"timestamp":1742406660000,"open":0.82846,"high":0.82858,"low":0.82844,"close":0.82849,"volume":35.400001525878906},{"timestamp":1742406720000,"open":0.8285,"high":0.82854,"low":0.82837,"close":0.82838,"volume":27.360000610351562},{"timestamp":1742406780000,"open":0.82837,"high":0.82843,"low":0.82835,"close":0.82837,"volume":38.52000045776367},{"timestamp":1742406840000,"open":0.82837,"high":0.82844,"low":0.82827,"close":0.82827,"volume":46.91999816894531},{"timestamp":1742406900000,"open":0.82827,"high":0.82839,"low":0.82823,"close":0.82834,"volume":50.880001068115234},{"timestamp":1742406960000,"open":0.82834,"high":0.82843,"low":0.82832,"close":0.82842,"volume":55.04999923706055},{"timestamp":1742407020000,"open":0.82845,"high":0.82856,"low":0.82845,"close":0.82856,"volume":38.52000045776367},{"timestamp":1742407080000,"open":0.82855,"high":0.82855,"low":0.82831,"close":0.82832,"volume":86.16000366210938},{"timestamp":1742407140000,"open":0.82831,"high":0.82845,"low":0.82724,"close":0.82745,"volume":185.42999267578125},{"timestamp":1742407200000,"open":0.82811,"high":0.82941,"low":0.82669,"close":0.82926,"volume":493.3500061035156},{"timestamp":1742407260000,"open":0.82926,"high":0.82969,"low":0.82914,"close":0.82939,"volume":609.9000244140625},{"timestamp":1742407320000,"open":0.8294,"high":0.82971,"low":0.82933,"close":0.82949,"volume":387.6000061035156},{"timestamp":1742407380000,"open":0.82949,"high":0.82966,"low":0.82946,"close":0.82956,"volume":311.3999938964844},{"timestamp":1742407440000,"open":0.82957,"high":0.82976,"low":0.82946,"close":0.8295,"volume":247.1999969482422},{"timestamp":1742407500000,"open":0.82949,"high":0.82956,"low":0.82931,"close":0.82951,"volume":396.6000061035156},{"timestamp":1742407560000,"open":0.82954,"high":0.82969,"low":0.82937,"close":0.82938,"volume":367.20001220703125},{"timestamp":1742407620000,"open":0.82941,"high":0.82941,"low":0.82911,"close":0.82928,"volume":411.1199951171875},{"timestamp":1742407680000,"open":0.82928,"high":0.82954,"low":0.82925,"close":0.82952,"volume":311.3999938964844},{"timestamp":1742407740000,"open":0.82949,"high":0.82956,"low":0.82935,"close":0.82941,"volume":258},{"timestamp":1742407800000,"open":0.82941,"high":0.82948,"low":0.82929,"close":0.82939,"volume":356.3999938964844},{"timestamp":1742407860000,"open":0.82941,"high":0.82963,"low":0.82938,"close":0.82951,"volume":211.1999969482422},{"timestamp":1742407920000,"open":0.82951,"high":0.82962,"low":0.82939,"close":0.82961,"volume":248.39999389648438},{"timestamp":1742407980000,"open":0.8296,"high":0.8298,"low":0.82956,"close":0.82968,"volume":285.6000061035156},{"timestamp":1742408040000,"open":0.82969,"high":0.82973,"low":0.82957,"close":0.82961,"volume":200.39999389648438},{"timestamp":1742408100000,"open":0.82959,"high":0.82966,"low":0.82951,"close":0.82961,"volume":266.3999938964844},{"timestamp":1742408160000,"open":0.82962,"high":0.8297,"low":0.82952,"close":0.82956,"volume":253.1999969482422},{"timestamp":1742408220000,"open":0.82957,"high":0.8296,"low":0.82935,"close":0.82959,"volume":276},{"timestamp":1742408280000,"open":0.8296,"high":0.82967,"low":0.82951,"close":0.82967,"volume":178.8000030517578},{"timestamp":1742408340000,"open":0.82967,"high":0.82967,"low":0.82955,"close":0.82965,"volume":165.1199951171875},{"timestamp":1742408400000,"open":0.82966,"high":0.82976,"low":0.82947,"close":0.82974,"volume":157.32000732421875},{"timestamp":1742408460000,"open":0.82975,"high":0.82978,"low":0.82962,"close":0.82965,"volume":177.72000122070312},{"timestamp":1742408520000,"open":0.82966,"high":0.82974,"low":0.82954,"close":0.8297,"volume":182.39999389648438},{"timestamp":1742408580000,"open":0.82972,"high":0.82992,"low":0.82972,"close":0.82981,"volume":129},{"timestamp":1742408640000,"open":0.82981,"high":0.82997,"low":0.82978,"close":0.82997,"volume":169.0800018310547},{"timestamp":1742408700000,"open":0.82998,"high":0.83005,"low":0.82987,"close":0.83001,"volume":133.1999969482422},{"timestamp":1742408760000,"open":0.83001,"high":0.83005,"low":0.82988,"close":0.82994,"volume":135.60000610351562},{"timestamp":1742408820000,"open":0.82995,"high":0.83,"low":0.82971,"close":0.82973,"volume":145.8000030517578},{"timestamp":1742408880000,"open":0.82974,"high":0.82992,"low":0.82974,"close":0.82991,"volume":160.8000030517578},{"timestamp":1742408940000,"open":0.8299,"high":0.82995,"low":0.82979,"close":0.82981,"volume":108},{"timestamp":1742409000000,"open":0.82979,"high":0.82985,"low":0.82959,"close":0.82972,"volume":192.72000122070312},{"timestamp":1742409060000,"open":0.82969,"high":0.82975,"low":0.82956,"close":0.82968,"volume":196.2899932861328},{"timestamp":1742409120000,"open":0.82969,"high":0.8298,"low":0.82968,"close":0.82976,"volume":136.1999969482422},{"timestamp":1742409180000,"open":0.82976,"high":0.82996,"low":0.82973,"close":0.82992,"volume":197.39999389648438},{"timestamp":1742409240000,"open":0.82993,"high":0.83013,"low":0.82989,"close":0.8301,"volume":234},{"timestamp":1742409300000,"open":0.83011,"high":0.83012,"low":0.82999,"close":0.83009,"volume":211.44000244140625},{"timestamp":1742409360000,"open":0.83005,"high":0.83029,"low":0.83001,"close":0.83028,"volume":260.760009765625},{"timestamp":1742409420000,"open":0.83028,"high":0.83034,"low":0.83018,"close":0.83018,"volume":229.1999969482422},{"timestamp":1742409480000,"open":0.83018,"high":0.83026,"low":0.82999,"close":0.83004,"volume":321.7200012207031},{"timestamp":1742409540000,"open":0.83004,"high":0.83012,"low":0.82986,"close":0.83012,"volume":327.80999755859375},{"timestamp":1742409600000,"open":0.83012,"high":0.83033,"low":0.83008,"close":0.83027,"volume":333.9599914550781},{"timestamp":1742409660000,"open":0.83025,"high":0.83054,"low":0.83019,"close":0.83045,"volume":362.6099853515625},{"timestamp":1742409720000,"open":0.83044,"high":0.8307,"low":0.83035,"close":0.83069,"volume":443.1600036621094},{"timestamp":1742409780000,"open":0.83069,"high":0.83089,"low":0.83064,"close":0.83084,"volume":270.0899963378906},{"timestamp":1742409840000,"open":0.83082,"high":0.83092,"low":0.83071,"close":0.83088,"volume":303.57000732421875},{"timestamp":1742409900000,"open":0.83087,"high":0.83097,"low":0.83072,"close":0.83081,"volume":285.7799987792969},{"timestamp":1742409960000,"open":0.83076,"high":0.83084,"low":0.8305,"close":0.8305,"volume":344.760009765625},{"timestamp":1742410020000,"open":0.83049,"high":0.83064,"low":0.83044,"close":0.83064,"volume":233.72999572753906},{"timestamp":1742410080000,"open":0.83065,"high":0.83075,"low":0.83056,"close":0.83056,"volume":266.25},{"timestamp":1742410140000,"open":0.83059,"high":0.83077,"low":0.83055,"close":0.8306,"volume":245.25},{"timestamp":1742410200000,"open":0.83059,"high":0.83076,"low":0.83054,"close":0.83063,"volume":226.8300018310547},{"timestamp":1742410260000,"open":0.8306,"high":0.83066,"low":0.83052,"close":0.83062,"volume":241.58999633789062},{"timestamp":1742410320000,"open":0.83057,"high":0.83066,"low":0.83047,"close":0.83052,"volume":287.6700134277344},{"timestamp":1742410380000,"open":0.83055,"high":0.83085,"low":0.83053,"close":0.83074,"volume":275.1000061035156},{"timestamp":1742410440000,"open":0.83074,"high":0.83084,"low":0.83067,"close":0.83082,"volume":291.6000061035156},{"timestamp":1742410500000,"open":0.83081,"high":0.83084,"low":0.83061,"close":0.83078,"volume":218.52000427246094},{"timestamp":1742410560000,"open":0.83077,"high":0.8309,"low":0.83075,"close":0.83084,"volume":200.72999572753906},{"timestamp":1742410620000,"open":0.83084,"high":0.83102,"low":0.8308,"close":0.83094,"volume":153.83999633789062},{"timestamp":1742410680000,"open":0.83092,"high":0.83102,"low":0.83088,"close":0.83094,"volume":212.8800048828125},{"timestamp":1742410740000,"open":0.83091,"high":0.83096,"low":0.83079,"close":0.83081,"volume":201.69000244140625},{"timestamp":1742410800000,"open":0.83081,"high":0.83088,"low":0.83079,"close":0.8308,"volume":181.1999969482422},{"timestamp":1742410860000,"open":0.8308,"high":0.83103,"low":0.83073,"close":0.83094,"volume":131.49000549316406},{"timestamp":1742410920000,"open":0.83094,"high":0.83115,"low":0.8309,"close":0.83107,"volume":157.1999969482422},{"timestamp":1742410980000,"open":0.8311,"high":0.8312,"low":0.83106,"close":0.83119,"volume":112.80000305175781},{"timestamp":1742411040000,"open":0.8312,"high":0.83147,"low":0.83118,"close":0.83139,"volume":145.1999969482422},{"timestamp":1742411100000,"open":0.83139,"high":0.8314,"low":0.83119,"close":0.83128,"volume":129.72000122070312},{"timestamp":1742411160000,"open":0.83125,"high":0.83134,"low":0.83118,"close":0.83129,"volume":96.83999633789062},{"timestamp":1742411220000,"open":0.83133,"high":0.83151,"low":0.83131,"close":0.83151,"volume":79.80000305175781},{"timestamp":1742411280000,"open":0.83151,"high":0.83194,"low":0.83147,"close":0.83184,"volume":119.04000091552734},{"timestamp":1742411340000,"open":0.8318,"high":0.83197,"low":0.83176,"close":0.83194,"volume":142.2899932861328},{"timestamp":1742411400000,"open":0.83192,"high":0.83201,"low":0.83188,"close":0.83193,"volume":42.599998474121094},{"timestamp":1742411460000,"open":0.8319,"high":0.83196,"low":0.83166,"close":0.83174,"volume":103.68000030517578},{"timestamp":1742411520000,"open":0.83172,"high":0.83175,"low":0.8316,"close":0.83171,"volume":109.19999694824219},{"timestamp":1742411580000,"open":0.83171,"high":0.83171,"low":0.83158,"close":0.83162,"volume":129.60000610351562},{"timestamp":1742411640000,"open":0.83161,"high":0.83164,"low":0.83151,"close":0.83155,"volume":118.91999816894531},{"timestamp":1742411700000,"open":0.83153,"high":0.83163,"low":0.83143,"close":0.83151,"volume":66.12000274658203},{"timestamp":1742411760000,"open":0.83152,"high":0.83152,"low":0.83122,"close":0.83122,"volume":58.79999923706055},{"timestamp":1742411820000,"open":0.83121,"high":0.83123,"low":0.83104,"close":0.83116,"volume":150.60000610351562},{"timestamp":1742411880000,"open":0.83116,"high":0.8313,"low":0.831,"close":0.83126,"volume":185.39999389648438},{"timestamp":1742411940000,"open":0.83125,"high":0.83126,"low":0.8311,"close":0.83114,"volume":172.9199981689453},{"timestamp":1742412000000,"open":0.83115,"high":0.83128,"low":0.8311,"close":0.83122,"volume":141.80999755859375},{"timestamp":1742412060000,"open":0.83124,"high":0.83126,"low":0.83111,"close":0.83119,"volume":133.35000610351562},{"timestamp":1742412120000,"open":0.83118,"high":0.83121,"low":0.83111,"close":0.83116,"volume":107.5199966430664},{"timestamp":1742412180000,"open":0.83113,"high":0.83113,"low":0.8309,"close":0.83096,"volume":152.8800048828125},{"timestamp":1742412240000,"open":0.83099,"high":0.8312,"low":0.83096,"close":0.83118,"volume":93.72000122070312},{"timestamp":1742412300000,"open":0.83118,"high":0.83121,"low":0.8311,"close":0.83119,"volume":125.4000015258789},{"timestamp":1742412360000,"open":0.83118,"high":0.83125,"low":0.83111,"close":0.83119,"volume":151.9199981689453},{"timestamp":1742412420000,"open":0.83116,"high":0.83127,"low":0.83114,"close":0.83118,"volume":178.32000732421875},{"timestamp":1742412480000,"open":0.83117,"high":0.83127,"low":0.83111,"close":0.83119,"volume":169.55999755859375},{"timestamp":1742412540000,"open":0.83119,"high":0.83122,"low":0.83107,"close":0.8311,"volume":130.8000030517578},{"timestamp":1742412600000,"open":0.83107,"high":0.83109,"low":0.83093,"close":0.83102,"volume":171.08999633789062},{"timestamp":1742412660000,"open":0.83102,"high":0.83126,"low":0.83098,"close":0.83111,"volume":133.9199981689453},{"timestamp":1742412720000,"open":0.83115,"high":0.83118,"low":0.83101,"close":0.83114,"volume":75.72000122070312},{"timestamp":1742412780000,"open":0.83117,"high":0.83132,"low":0.83109,"close":0.83131,"volume":152.63999938964844},{"timestamp":1742412840000,"open":0.83129,"high":0.83135,"low":0.8312,"close":0.83123,"volume":168.60000610351562},{"timestamp":1742412900000,"open":0.83124,"high":0.83141,"low":0.83123,"close":0.83139,"volume":160.1999969482422},{"timestamp":1742412960000,"open":0.83142,"high":0.8315,"low":0.83136,"close":0.83145,"volume":157.88999938964844},{"timestamp":1742413020000,"open":0.83144,"high":0.83144,"low":0.83133,"close":0.83135,"volume":170.39999389648438},{"timestamp":1742413080000,"open":0.83135,"high":0.83156,"low":0.83135,"close":0.83147,"volume":134.39999389648438},{"timestamp":1742413140000,"open":0.83147,"high":0.83147,"low":0.83135,"close":0.8314,"volume":93},{"timestamp":1742413200000,"open":0.83141,"high":0.83147,"low":0.83134,"close":0.83144,"volume":137.39999389648438},{"timestamp":1742413260000,"open":0.8314,"high":0.83144,"low":0.83133,"close":0.83143,"volume":98.01000213623047},{"timestamp":1742413320000,"open":0.83143,"high":0.83154,"low":0.83143,"close":0.8315,"volume":123.33000183105469},{"timestamp":1742413380000,"open":0.8315,"high":0.83155,"low":0.83135,"close":0.83143,"volume":147.60000610351562},{"timestamp":1742413440000,"open":0.83143,"high":0.83152,"low":0.83143,"close":0.83151,"volume":113.4000015258789},{"timestamp":1742413500000,"open":0.8315,"high":0.83163,"low":0.8315,"close":0.83161,"volume":94.88999938964844},{"timestamp":1742413560000,"open":0.8316,"high":0.83162,"low":0.83153,"close":0.83155,"volume":82.19999694824219},{"timestamp":1742413620000,"open":0.83151,"high":0.83156,"low":0.83134,"close":0.83148,"volume":93.12000274658203},{"timestamp":1742413680000,"open":0.83148,"high":0.83152,"low":0.83136,"close":0.83142,"volume":195.47999572753906},{"timestamp":1742413740000,"open":0.83142,"high":0.83148,"low":0.83137,"close":0.83147,"volume":81},{"timestamp":1742413800000,"open":0.8315,"high":0.83152,"low":0.83132,"close":0.8315,"volume":106.05000305175781},{"timestamp":1742413860000,"open":0.83152,"high":0.83154,"low":0.83139,"close":0.83148,"volume":111.66000366210938},{"timestamp":1742413920000,"open":0.83148,"high":0.83154,"low":0.8314,"close":0.8315,"volume":96.83999633789062},{"timestamp":1742413980000,"open":0.83149,"high":0.83157,"low":0.83141,"close":0.83157,"volume":81.69000244140625},{"timestamp":1742414040000,"open":0.83157,"high":0.83159,"low":0.83145,"close":0.83151,"volume":161.52000427246094},{"timestamp":1742414100000,"open":0.8315,"high":0.83157,"low":0.8314,"close":0.83155,"volume":167.82000732421875},{"timestamp":1742414160000,"open":0.83151,"high":0.83157,"low":0.83143,"close":0.83155,"volume":86.5199966430664},{"timestamp":1742414220000,"open":0.83158,"high":0.83163,"low":0.8315,"close":0.83155,"volume":79.19999694824219},{"timestamp":1742414280000,"open":0.83154,"high":0.83159,"low":0.8315,"close":0.83154,"volume":58.79999923706055},{"timestamp":1742414340000,"open":0.83158,"high":0.83158,"low":0.83149,"close":0.83153,"volume":112.19999694824219},{"timestamp":1742414400000,"open":0.83153,"high":0.8317,"low":0.8315,"close":0.83167,"volume":84.5999984741211},{"timestamp":1742414460000,"open":0.83168,"high":0.83168,"low":0.83161,"close":0.83164,"volume":78},{"timestamp":1742414520000,"open":0.83164,"high":0.83173,"low":0.83164,"close":0.83171,"volume":70.80000305175781},{"timestamp":1742414580000,"open":0.83171,"high":0.83174,"low":0.83161,"close":0.83162,"volume":38.400001525878906},{"timestamp":1742414640000,"open":0.83161,"high":0.83169,"low":0.83161,"close":0.83165,"volume":15.600000381469727},{"timestamp":1742414700000,"open":0.83165,"high":0.83167,"low":0.83159,"close":0.8316,"volume":38.400001525878906},{"timestamp":1742414760000,"open":0.83159,"high":0.83167,"low":0.83158,"close":0.83162,"volume":15.720000267028809},{"timestamp":1742414820000,"open":0.83162,"high":0.83165,"low":0.83157,"close":0.8316,"volume":25.68000030517578},{"timestamp":1742414880000,"open":0.83161,"high":0.83161,"low":0.83144,"close":0.83151,"volume":40.31999969482422},{"timestamp":1742414940000,"open":0.83152,"high":0.83163,"low":0.8315,"close":0.83163,"volume":22.799999237060547},{"timestamp":1742415000000,"open":0.83164,"high":0.83169,"low":0.8316,"close":0.83168,"volume":25.200000762939453},{"timestamp":1742415060000,"open":0.83167,"high":0.83179,"low":0.83166,"close":0.83179,"volume":32.400001525878906},{"timestamp":1742415120000,"open":0.8318,"high":0.83192,"low":0.83178,"close":0.83191,"volume":27},{"timestamp":1742415180000,"open":0.83189,"high":0.83203,"low":0.83189,"close":0.83202,"volume":22.799999237060547},{"timestamp":1742415240000,"open":0.83204,"high":0.83209,"low":0.83198,"close":0.83208,"volume":24.450000762939453},{"timestamp":1742415300000,"open":0.83208,"high":0.83217,"low":0.83205,"close":0.83216,"volume":45.119998931884766},{"timestamp":1742415360000,"open":0.83216,"high":0.83216,"low":0.83211,"close":0.83215,"volume":37.20000076293945},{"timestamp":1742415420000,"open":0.83214,"high":0.83218,"low":0.83208,"close":0.83218,"volume":40.79999923706055},{"timestamp":1742415480000,"open":0.83218,"high":0.83223,"low":0.83206,"close":0.83223,"volume":50.279998779296875},{"timestamp":1742415540000,"open":0.83222,"high":0.83228,"low":0.83218,"close":0.83224,"volume":55.20000076293945},{"timestamp":1742415600000,"open":0.83224,"high":0.83227,"low":0.83217,"close":0.83227,"volume":62.90999984741211},{"timestamp":1742415660000,"open":0.83225,"high":0.83231,"low":0.83223,"close":0.83227,"volume":41.15999984741211},{"timestamp":1742415720000,"open":0.83228,"high":0.8323,"low":0.83219,"close":0.83224,"volume":79.08000183105469},{"timestamp":1742415780000,"open":0.83223,"high":0.83223,"low":0.8321,"close":0.8322,"volume":34.40999984741211},{"timestamp":1742415840000,"open":0.8322,"high":0.8322,"low":0.83208,"close":0.83213,"volume":18.360000610351562},{"timestamp":1742415900000,"open":0.83211,"high":0.83224,"low":0.83211,"close":0.83223,"volume":42.119998931884766},{"timestamp":1742415960000,"open":0.83224,"high":0.83225,"low":0.83217,"close":0.8322,"volume":40.91999816894531},{"timestamp":1742416020000,"open":0.83222,"high":0.83224,"low":0.83218,"close":0.83223,"volume":26.399999618530273},{"timestamp":1742416080000,"open":0.83222,"high":0.83227,"low":0.83216,"close":0.83227,"volume":43.91999816894531},{"timestamp":1742416140000,"open":0.83225,"high":0.83225,"low":0.83217,"close":0.83222,"volume":31.799999237060547},{"timestamp":1742416200000,"open":0.83222,"high":0.83222,"low":0.83214,"close":0.83216,"volume":24},{"timestamp":1742416260000,"open":0.83216,"high":0.83237,"low":0.83214,"close":0.83237,"volume":87.83999633789062},{"timestamp":1742416320000,"open":0.83233,"high":0.83248,"low":0.83233,"close":0.83248,"volume":11.15999984741211},{"timestamp":1742416380000,"open":0.83246,"high":0.83252,"low":0.83243,"close":0.83247,"volume":27.719999313354492},{"timestamp":1742416440000,"open":0.83247,"high":0.83253,"low":0.83247,"close":0.83251,"volume":29.670000076293945},{"timestamp":1742416500000,"open":0.8325,"high":0.83261,"low":0.83246,"close":0.83258,"volume":45.689998626708984},{"timestamp":1742416560000,"open":0.83258,"high":0.83267,"low":0.83258,"close":0.83259,"volume":53.15999984741211},{"timestamp":1742416620000,"open":0.83261,"high":0.83261,"low":0.83255,"close":0.83259,"volume":28.440000534057617},{"timestamp":1742416680000,"open":0.83258,"high":0.83259,"low":0.83255,"close":0.83259,"volume":17.010000228881836},{"timestamp":1742416740000,"open":0.83258,"high":0.83265,"low":0.83254,"close":0.83257,"volume":18},{"timestamp":1742416800000,"open":0.83257,"high":0.83273,"low":0.83257,"close":0.83273,"volume":37.560001373291016},{"timestamp":1742416860000,"open":0.83272,"high":0.8328,"low":0.83272,"close":0.8328,"volume":52.91999816894531},{"timestamp":1742416920000,"open":0.83278,"high":0.83281,"low":0.83274,"close":0.83274,"volume":20.399999618530273},{"timestamp":1742416980000,"open":0.83274,"high":0.83285,"low":0.83272,"close":0.83285,"volume":21.959999084472656},{"timestamp":1742417040000,"open":0.83284,"high":0.83297,"low":0.83282,"close":0.83297,"volume":25.920000076293945},{"timestamp":1742417100000,"open":0.83296,"high":0.83296,"low":0.83294,"close":0.83294,"volume":15.600000381469727},{"timestamp":1742417160000,"open":0.83296,"high":0.83306,"low":0.83293,"close":0.83306,"volume":48.09000015258789},{"timestamp":1742417220000,"open":0.83306,"high":0.83307,"low":0.83299,"close":0.83299,"volume":6.71999979019165},{"timestamp":1742417280000,"open":0.83299,"high":0.83301,"low":0.83299,"close":0.83299,"volume":12.600000381469727},{"timestamp":1742417340000,"open":0.83301,"high":0.83303,"low":0.83296,"close":0.83301,"volume":59.880001068115234},{"timestamp":1742417400000,"open":0.833,"high":0.83302,"low":0.83293,"close":0.83294,"volume":29.489999771118164},{"timestamp":1742417460000,"open":0.8329,"high":0.833,"low":0.83281,"close":0.83285,"volume":104.63999938964844},{"timestamp":1742417520000,"open":0.83284,"high":0.83285,"low":0.83281,"close":0.83284,"volume":12},{"timestamp":1742417580000,"open":0.83285,"high":0.83285,"low":0.83278,"close":0.83279,"volume":6.119999885559082},{"timestamp":1742417640000,"open":0.83282,"high":0.83299,"low":0.83282,"close":0.83299,"volume":51},{"timestamp":1742417700000,"open":0.83294,"high":0.833,"low":0.83284,"close":0.83285,"volume":52.560001373291016},{"timestamp":1742417760000,"open":0.83288,"high":0.83305,"low":0.83281,"close":0.83301,"volume":43.560001373291016},{"timestamp":1742417820000,"open":0.833,"high":0.83308,"low":0.83292,"close":0.83297,"volume":60.720001220703125},{"timestamp":1742417880000,"open":0.83292,"high":0.83299,"low":0.83274,"close":0.83277,"volume":44.63999938964844},{"timestamp":1742417940000,"open":0.83277,"high":0.83277,"low":0.83265,"close":0.83277,"volume":47.400001525878906},{"timestamp":1742418000000,"open":0.83258,"high":0.83258,"low":0.83212,"close":0.83212,"volume":22.799999237060547},{"timestamp":1742418060000,"open":0.83207,"high":0.83207,"low":0.83207,"close":0.83207,"volume":3.5999999046325684},{"timestamp":1742418120000,"open":0.83233,"high":0.83233,"low":0.83233,"close":0.83233,"volume":0.8999999761581421},{"timestamp":1742418600000,"open":0.83196,"high":0.8324,"low":0.83088,"close":0.83091,"volume":165.75},{"timestamp":1742418660000,"open":0.831,"high":0.83182,"low":0.83091,"close":0.83182,"volume":44.849998474121094},{"timestamp":1742418720000,"open":0.83196,"high":0.83234,"low":0.83196,"close":0.83232,"volume":20.399999618530273},{"timestamp":1742418780000,"open":0.83233,"high":0.83234,"low":0.83228,"close":0.83228,"volume":10.800000190734863},{"timestamp":1742418840000,"open":0.83229,"high":0.8323,"low":0.83227,"close":0.83229,"volume":9.600000381469727},{"timestamp":1742418900000,"open":0.83228,"high":0.8323,"low":0.8322,"close":0.8322,"volume":10.800000190734863},{"timestamp":1742418960000,"open":0.83227,"high":0.8323,"low":0.83219,"close":0.83229,"volume":6},{"timestamp":1742419020000,"open":0.83226,"high":0.8323,"low":0.83226,"close":0.83229,"volume":4.800000190734863},{"timestamp":1742419080000,"open":0.83225,"high":0.8323,"low":0.83223,"close":0.83229,"volume":10.800000190734863},{"timestamp":1742419140000,"open":0.83227,"high":0.83232,"low":0.83227,"close":0.83231,"volume":22.799999237060547},{"timestamp":1742419200000,"open":0.8323,"high":0.83236,"low":0.83221,"close":0.83235,"volume":8.100000381469727},{"timestamp":1742419320000,"open":0.83235,"high":0.83235,"low":0.83235,"close":0.83235,"volume":2.0999999046325684},{"timestamp":1742419380000,"open":0.83235,"high":0.83235,"low":0.83235,"close":0.83235,"volume":0.8999999761581421},{"timestamp":1742419500000,"open":0.83236,"high":0.83236,"low":0.83235,"close":0.83235,"volume":4.800000190734863},{"timestamp":1742419560000,"open":0.83236,"high":0.83236,"low":0.83185,"close":0.83186,"volume":8.100000381469727},{"timestamp":1742419620000,"open":0.83186,"high":0.83195,"low":0.83186,"close":0.83195,"volume":4.800000190734863},{"timestamp":1742419680000,"open":0.83194,"high":0.83194,"low":0.83194,"close":0.83194,"volume":0.8999999761581421},{"timestamp":1742419740000,"open":0.83193,"high":0.83205,"low":0.83193,"close":0.83205,"volume":4.800000190734863},{"timestamp":1742419800000,"open":0.83203,"high":0.83208,"low":0.83202,"close":0.83203,"volume":7.199999809265137},{"timestamp":1742419860000,"open":0.83202,"high":0.8321,"low":0.83201,"close":0.83209,"volume":12},{"timestamp":1742419920000,"open":0.83209,"high":0.83211,"low":0.83209,"close":0.83211,"volume":12},{"timestamp":1742419980000,"open":0.83211,"high":0.83211,"low":0.83211,"close":0.83211,"volume":1.2000000476837158},{"timestamp":1742420040000,"open":0.8321,"high":0.8321,"low":0.83209,"close":0.8321,"volume":6},{"timestamp":1742420100000,"open":0.83209,"high":0.8321,"low":0.83203,"close":0.83204,"volume":24},{"timestamp":1742420160000,"open":0.83203,"high":0.83204,"low":0.83203,"close":0.83204,"volume":2.4000000953674316},{"timestamp":1742420220000,"open":0.83204,"high":0.83204,"low":0.83203,"close":0.83204,"volume":12},{"timestamp":1742420280000,"open":0.83201,"high":0.83209,"low":0.832,"close":0.83201,"volume":16.200000762939453},{"timestamp":1742420340000,"open":0.832,"high":0.83207,"low":0.832,"close":0.83207,"volume":16.200000762939453},{"timestamp":1742420400000,"open":0.83204,"high":0.83212,"low":0.83204,"close":0.83211,"volume":3.5999999046325684},{"timestamp":1742420460000,"open":0.83207,"high":0.83217,"low":0.83206,"close":0.8321,"volume":24},{"timestamp":1742420520000,"open":0.83213,"high":0.83215,"low":0.83213,"close":0.83215,"volume":4.800000190734863},{"timestamp":1742420580000,"open":0.83216,"high":0.83217,"low":0.83208,"close":0.83208,"volume":12},{"timestamp":1742420640000,"open":0.83189,"high":0.83189,"low":0.83063,"close":0.83063,"volume":1.7999999523162842},{"timestamp":1742420700000,"open":0.83046,"high":0.83397,"low":0.83046,"close":0.83324,"volume":133.5},{"timestamp":1742420760000,"open":0.83324,"high":0.83337,"low":0.83288,"close":0.8333,"volume":57.599998474121094},{"timestamp":1742420820000,"open":0.83329,"high":0.83348,"low":0.83321,"close":0.83338,"volume":43.20000076293945},{"timestamp":1742420880000,"open":0.83344,"high":0.83362,"low":0.83344,"close":0.8335,"volume":24},{"timestamp":1742420940000,"open":0.83346,"high":0.83352,"low":0.83346,"close":0.8335,"volume":6},{"timestamp":1742421000000,"open":0.83349,"high":0.83356,"low":0.83348,"close":0.83356,"volume":26.399999618530273},{"timestamp":1742421060000,"open":0.83359,"high":0.83359,"low":0.83329,"close":0.83329,"volume":12},{"timestamp":1742421120000,"open":0.83331,"high":0.83341,"low":0.83331,"close":0.83335,"volume":54},{"timestamp":1742421180000,"open":0.83312,"high":0.83319,"low":0.83305,"close":0.83318,"volume":15.600000381469727},{"timestamp":1742421240000,"open":0.83319,"high":0.83322,"low":0.83319,"close":0.83322,"volume":3.5999999046325684},{"timestamp":1742421300000,"open":0.83322,"high":0.83322,"low":0.83258,"close":0.83258,"volume":2.4000000953674316},{"timestamp":1742421360000,"open":0.83253,"high":0.83277,"low":0.83253,"close":0.83277,"volume":6},{"timestamp":1742421420000,"open":0.83252,"high":0.83289,"low":0.83252,"close":0.83278,"volume":128.39999389648438},{"timestamp":1742421480000,"open":0.83282,"high":0.83291,"low":0.83252,"close":0.83289,"volume":38.040000915527344},{"timestamp":1742421540000,"open":0.83293,"high":0.83293,"low":0.83264,"close":0.83264,"volume":15.300000190734863},{"timestamp":1742421600000,"open":0.83256,"high":0.83287,"low":0.83256,"close":0.83287,"volume":46.79999923706055},{"timestamp":1742421660000,"open":0.83287,"high":0.83302,"low":0.83282,"close":0.833,"volume":33.29999923706055},{"timestamp":1742421720000,"open":0.833,"high":0.833,"low":0.83298,"close":0.83298,"volume":1.7999999523162842},{"timestamp":1742421780000,"open":0.83291,"high":0.83314,"low":0.83291,"close":0.83314,"volume":9},{"timestamp":1742421840000,"open":0.83314,"high":0.83317,"low":0.83312,"close":0.83315,"volume":10.800000190734863},{"timestamp":1742421900000,"open":0.83315,"high":0.83352,"low":0.83315,"close":0.83352,"volume":41.400001525878906},{"timestamp":1742421960000,"open":0.83356,"high":0.83361,"low":0.83347,"close":0.83359,"volume":18.600000381469727},{"timestamp":1742422020000,"open":0.83361,"high":0.83372,"low":0.83361,"close":0.83371,"volume":10.800000190734863},{"timestamp":1742422080000,"open":0.83374,"high":0.8338,"low":0.83372,"close":0.83373,"volume":15},{"timestamp":1742422140000,"open":0.83376,"high":0.83376,"low":0.83374,"close":0.83374,"volume":3.5999999046325684},{"timestamp":1742422200000,"open":0.83374,"high":0.83374,"low":0.83351,"close":0.83351,"volume":24.600000381469727},{"timestamp":1742422260000,"open":0.83348,"high":0.83364,"low":0.83341,"close":0.83357,"volume":31.799999237060547},{"timestamp":1742422320000,"open":0.83364,"high":0.83369,"low":0.83363,"close":0.83368,"volume":21.600000381469727},{"timestamp":1742422380000,"open":0.83372,"high":0.83377,"low":0.83357,"close":0.83359,"volume":36},{"timestamp":1742422440000,"open":0.8336,"high":0.83361,"low":0.83358,"close":0.8336,"volume":20.399999618530273},{"timestamp":1742422500000,"open":0.83358,"high":0.83364,"low":0.83349,"close":0.83349,"volume":42.599998474121094},{"timestamp":1742422560000,"open":0.8335,"high":0.83359,"low":0.83348,"close":0.83354,"volume":33.599998474121094},{"timestamp":1742422620000,"open":0.83357,"high":0.83357,"low":0.83347,"close":0.83347,"volume":46.20000076293945},{"timestamp":1742422680000,"open":0.83348,"high":0.83356,"low":0.83347,"close":0.83353,"volume":50.400001525878906},{"timestamp":1742422740000,"open":0.83354,"high":0.83359,"low":0.83352,"close":0.83355,"volume":29.399999618530273},{"timestamp":1742422800000,"open":0.83354,"high":0.83362,"low":0.83353,"close":0.83357,"volume":34.79999923706055},{"timestamp":1742422860000,"open":0.83357,"high":0.83359,"low":0.83354,"close":0.83356,"volume":26.399999618530273},{"timestamp":1742422920000,"open":0.83358,"high":0.83361,"low":0.83356,"close":0.83358,"volume":27.600000381469727},{"timestamp":1742422980000,"open":0.83357,"high":0.83357,"low":0.83352,"close":0.83354,"volume":19.200000762939453},{"timestamp":1742423040000,"open":0.83352,"high":0.83363,"low":0.83351,"close":0.83363,"volume":25.200000762939453},{"timestamp":1742423100000,"open":0.83359,"high":0.83364,"low":0.8335,"close":0.83351,"volume":36},{"timestamp":1742423160000,"open":0.83352,"high":0.83352,"low":0.83343,"close":0.83348,"volume":30},{"timestamp":1742423220000,"open":0.83347,"high":0.83347,"low":0.83339,"close":0.83341,"volume":33},{"timestamp":1742423280000,"open":0.83343,"high":0.8335,"low":0.83342,"close":0.83347,"volume":45.599998474121094},{"timestamp":1742423340000,"open":0.83346,"high":0.83359,"low":0.83344,"close":0.83356,"volume":40.79999923706055},{"timestamp":1742423400000,"open":0.83355,"high":0.83356,"low":0.83327,"close":0.83329,"volume":48.599998474121094},{"timestamp":1742423460000,"open":0.83329,"high":0.83334,"low":0.83317,"close":0.83327,"volume":72.12000274658203},{"timestamp":1742423520000,"open":0.83327,"high":0.8333,"low":0.83316,"close":0.8333,"volume":31.200000762939453},{"timestamp":1742423580000,"open":0.83329,"high":0.83329,"low":0.83323,"close":0.83325,"volume":8.399999618530273},{"timestamp":1742423640000,"open":0.83323,"high":0.83325,"low":0.83315,"close":0.83318,"volume":13.199999809265137},{"timestamp":1742423700000,"open":0.83314,"high":0.83316,"low":0.83309,"close":0.83313,"volume":17.399999618530273},{"timestamp":1742423760000,"open":0.83307,"high":0.83309,"low":0.83301,"close":0.83306,"volume":21},{"timestamp":1742423820000,"open":0.83311,"high":0.83311,"low":0.83306,"close":0.83309,"volume":9.600000381469727},{"timestamp":1742423880000,"open":0.83307,"high":0.83319,"low":0.83306,"close":0.83318,"volume":37.79999923706055},{"timestamp":1742423940000,"open":0.83317,"high":0.83321,"low":0.83312,"close":0.83314,"volume":46.20000076293945},{"timestamp":1742424000000,"open":0.83313,"high":0.83328,"low":0.83313,"close":0.8332,"volume":49.91999816894531},{"timestamp":1742424060000,"open":0.8332,"high":0.8332,"low":0.83312,"close":0.83313,"volume":10.800000190734863},{"timestamp":1742424120000,"open":0.83313,"high":0.83322,"low":0.83312,"close":0.8332,"volume":30},{"timestamp":1742424180000,"open":0.83322,"high":0.83322,"low":0.83318,"close":0.8332,"volume":6},{"timestamp":1742424240000,"open":0.83322,"high":0.83322,"low":0.8331,"close":0.8331,"volume":13.079999923706055},{"timestamp":1742424300000,"open":0.83313,"high":0.83315,"low":0.83306,"close":0.83311,"volume":21.719999313354492},{"timestamp":1742424360000,"open":0.83312,"high":0.83318,"low":0.83312,"close":0.83317,"volume":17.399999618530273},{"timestamp":1742424420000,"open":0.83314,"high":0.83315,"low":0.83305,"close":0.83315,"volume":20.399999618530273},{"timestamp":1742424480000,"open":0.83314,"high":0.83317,"low":0.83313,"close":0.83317,"volume":10.800000190734863},{"timestamp":1742424540000,"open":0.83317,"high":0.83322,"low":0.83315,"close":0.83315,"volume":12.600000381469727},{"timestamp":1742424600000,"open":0.83315,"high":0.83316,"low":0.83314,"close":0.83314,"volume":16.799999237060547},{"timestamp":1742424660000,"open":0.83314,"high":0.83317,"low":0.83308,"close":0.83308,"volume":22.799999237060547},{"timestamp":1742424720000,"open":0.8331,"high":0.83312,"low":0.83305,"close":0.83305,"volume":39.599998474121094},{"timestamp":1742424780000,"open":0.83307,"high":0.83312,"low":0.83307,"close":0.83308,"volume":9.600000381469727},{"timestamp":1742424840000,"open":0.8331,"high":0.83318,"low":0.83307,"close":0.83318,"volume":8.520000457763672},{"timestamp":1742424900000,"open":0.83316,"high":0.83316,"low":0.83302,"close":0.83302,"volume":12.119999885559082},{"timestamp":1742424960000,"open":0.83302,"high":0.83303,"low":0.83294,"close":0.83295,"volume":24.719999313354492},{"timestamp":1742425020000,"open":0.83294,"high":0.83295,"low":0.83289,"close":0.83291,"volume":17.040000915527344},{"timestamp":1742425080000,"open":0.83289,"high":0.83289,"low":0.83277,"close":0.8328,"volume":60.45000076293945},{"timestamp":1742425140000,"open":0.8328,"high":0.8328,"low":0.83269,"close":0.83269,"volume":28.920000076293945},{"timestamp":1742425200000,"open":0.83273,"high":0.83296,"low":0.83272,"close":0.83289,"volume":96.69000244140625},{"timestamp":1742425260000,"open":0.83289,"high":0.83293,"low":0.83282,"close":0.83282,"volume":63.720001220703125},{"timestamp":1742425320000,"open":0.83285,"high":0.83285,"low":0.83275,"close":0.83279,"volume":49.08000183105469},{"timestamp":1742425380000,"open":0.83278,"high":0.83281,"low":0.83277,"close":0.83279,"volume":67.80000305175781},{"timestamp":1742425440000,"open":0.83278,"high":0.8328,"low":0.83264,"close":0.83268,"volume":115.83000183105469},{"timestamp":1742425500000,"open":0.83269,"high":0.83278,"low":0.83266,"close":0.83277,"volume":57.540000915527344},{"timestamp":1742425560000,"open":0.83276,"high":0.83276,"low":0.83267,"close":0.83273,"volume":113.61000061035156},{"timestamp":1742425620000,"open":0.83273,"high":0.83275,"low":0.83268,"close":0.83269,"volume":53.34000015258789},{"timestamp":1742425680000,"open":0.83267,"high":0.83273,"low":0.83266,"close":0.83271,"volume":43.709999084472656},{"timestamp":1742425740000,"open":0.83271,"high":0.83272,"low":0.83259,"close":0.83266,"volume":52.08000183105469},{"timestamp":1742425800000,"open":0.83266,"high":0.83274,"low":0.83266,"close":0.83271,"volume":53.400001525878906},{"timestamp":1742425860000,"open":0.8327,"high":0.83274,"low":0.83265,"close":0.83266,"volume":31.200000762939453},{"timestamp":1742425920000,"open":0.83264,"high":0.83268,"low":0.83264,"close":0.83268,"volume":15.329999923706055},{"timestamp":1742425980000,"open":0.83268,"high":0.83268,"low":0.8326,"close":0.8326,"volume":29.399999618530273},{"timestamp":1742426040000,"open":0.83262,"high":0.83263,"low":0.83255,"close":0.83257,"volume":31.920000076293945},{"timestamp":1742426100000,"open":0.8326,"high":0.83269,"low":0.8326,"close":0.83269,"volume":12},{"timestamp":1742426160000,"open":0.83266,"high":0.83268,"low":0.83253,"close":0.83258,"volume":63.119998931884766},{"timestamp":1742426220000,"open":0.83255,"high":0.83263,"low":0.83254,"close":0.83256,"volume":84.1500015258789},{"timestamp":1742426280000,"open":0.83258,"high":0.83267,"low":0.83256,"close":0.83258,"volume":37.79999923706055},{"timestamp":1742426340000,"open":0.83261,"high":0.83265,"low":0.8326,"close":0.83265,"volume":8.399999618530273},{"timestamp":1742426400000,"open":0.83261,"high":0.83268,"low":0.83257,"close":0.83261,"volume":32.099998474121094},{"timestamp":1742426460000,"open":0.8326,"high":0.8326,"low":0.83258,"close":0.83258,"volume":16.530000686645508},{"timestamp":1742426520000,"open":0.83259,"high":0.83261,"low":0.83256,"close":0.83261,"volume":32.4900016784668},{"timestamp":1742426580000,"open":0.83262,"high":0.83262,"low":0.83253,"close":0.83256,"volume":29.81999969482422},{"timestamp":1742426640000,"open":0.83258,"high":0.83258,"low":0.83248,"close":0.83252,"volume":11.489999771118164},{"timestamp":1742426700000,"open":0.8325,"high":0.83259,"low":0.8325,"close":0.83257,"volume":36.09000015258789},{"timestamp":1742426760000,"open":0.83257,"high":0.83258,"low":0.83253,"close":0.83254,"volume":15.899999618530273},{"timestamp":1742426820000,"open":0.83256,"high":0.83256,"low":0.8325,"close":0.83251,"volume":20.700000762939453},{"timestamp":1742426880000,"open":0.83252,"high":0.83257,"low":0.83252,"close":0.83253,"volume":26.700000762939453},{"timestamp":1742426940000,"open":0.83254,"high":0.83258,"low":0.83253,"close":0.83256,"volume":19.5},{"timestamp":1742427000000,"open":0.83256,"high":0.83256,"low":0.83248,"close":0.83252,"volume":50.61000061035156},{"timestamp":1742427060000,"open":0.83253,"high":0.83255,"low":0.8325,"close":0.8325,"volume":35.63999938964844},{"timestamp":1742427120000,"open":0.83248,"high":0.8325,"low":0.83238,"close":0.83242,"volume":33.47999954223633},{"timestamp":1742427180000,"open":0.83243,"high":0.83247,"low":0.83241,"close":0.83242,"volume":22.559999465942383},{"timestamp":1742427240000,"open":0.83242,"high":0.83245,"low":0.83242,"close":0.83243,"volume":31.649999618530273},{"timestamp":1742427300000,"open":0.83242,"high":0.83245,"low":0.8324,"close":0.83242,"volume":24.149999618530273},{"timestamp":1742427360000,"open":0.83242,"high":0.83247,"low":0.8324,"close":0.83247,"volume":41.66999816894531},{"timestamp":1742427420000,"open":0.83248,"high":0.83248,"low":0.83242,"close":0.83242,"volume":40.290000915527344},{"timestamp":1742427480000,"open":0.83243,"high":0.83246,"low":0.83241,"close":0.83246,"volume":34.650001525878906},{"timestamp":1742427540000,"open":0.83246,"high":0.83252,"low":0.83243,"close":0.83252,"volume":46.40999984741211},{"timestamp":1742427600000,"open":0.8325,"high":0.83256,"low":0.83249,"close":0.83255,"volume":17.489999771118164},{"timestamp":1742427660000,"open":0.83256,"high":0.83269,"low":0.83251,"close":0.83268,"volume":35.15999984741211},{"timestamp":1742427720000,"open":0.83268,"high":0.83275,"low":0.83264,"close":0.83273,"volume":40.290000915527344},{"timestamp":1742427780000,"open":0.83273,"high":0.83273,"low":0.83269,"close":0.83271,"volume":17.850000381469727},{"timestamp":1742427840000,"open":0.83272,"high":0.83279,"low":0.83271,"close":0.83276,"volume":15.479999542236328},{"timestamp":1742427900000,"open":0.83277,"high":0.83281,"low":0.83276,"close":0.8328,"volume":36.47999954223633},{"timestamp":1742427960000,"open":0.83283,"high":0.83286,"low":0.83277,"close":0.83284,"volume":58.97999954223633},{"timestamp":1742428020000,"open":0.83282,"high":0.83284,"low":0.83276,"close":0.83276,"volume":45.84000015258789},{"timestamp":1742428080000,"open":0.83276,"high":0.83285,"low":0.83276,"close":0.83283,"volume":38.81999969482422},{"timestamp":1742428140000,"open":0.83282,"high":0.83282,"low":0.83276,"close":0.83278,"volume":24.540000915527344},{"timestamp":1742428200000,"open":0.83276,"high":0.83287,"low":0.83276,"close":0.83282,"volume":25.860000610351562},{"timestamp":1742428260000,"open":0.83281,"high":0.83301,"low":0.83281,"close":0.833,"volume":62.63999938964844},{"timestamp":1742428320000,"open":0.83294,"high":0.83303,"low":0.83293,"close":0.833,"volume":36.900001525878906},{"timestamp":1742428380000,"open":0.83299,"high":0.83304,"low":0.83298,"close":0.833,"volume":31.68000030517578},{"timestamp":1742428440000,"open":0.83295,"high":0.83309,"low":0.83295,"close":0.83307,"volume":21},{"timestamp":1742428500000,"open":0.83307,"high":0.83308,"low":0.83305,"close":0.83306,"volume":21.84000015258789},{"timestamp":1742428560000,"open":0.83308,"high":0.83321,"low":0.83306,"close":0.8332,"volume":20.040000915527344},{"timestamp":1742428620000,"open":0.83323,"high":0.83325,"low":0.83322,"close":0.83324,"volume":46.31999969482422},{"timestamp":1742428680000,"open":0.83324,"high":0.83338,"low":0.83323,"close":0.83337,"volume":59.70000076293945},{"timestamp":1742428740000,"open":0.83337,"high":0.83338,"low":0.83324,"close":0.83324,"volume":68.01000213623047}]